{"t":"TPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",2.2576,2.3704,2.2576,2.2576,7000.0],["1973-05-04",2.2576,2.2576,2.2576,2.2576,600.0],["1973-05-07",2.2576,2.3704,2.2576,2.3704,3000.0],["1973-05-08",2.2576,2.2576,2.2576,2.2576,800.0],["1973-05-09",2.2576,2.3704,2.2576,2.3704,1400.0],["1973-05-10",2.3704,2.3704,2.2576,2.2576,5400.0],["1973-05-11",2.2576,2.3704,2.2576,2.3704,5200.0],["1973-05-14",2.3704,2.3704,2.2576,2.2576,8000.0],["1973-05-15",2.2576,2.3704,2.2576,2.2576,4000.0],["1973-05-16",2.2576,2.3704,2.2576,2.2576,6000.0],["1973-05-17",2.2576,2.3704,2.1447,2.2576,8600.0],["1973-05-18",2.2576,2.3704,2.1447,2.2576,9200.0],["1973-05-21",2.2576,2.2576,2.0318,2.0318,6600.0],["1973-05-22",2.0318,2.2576,2.0318,2.2576,8400.0],["1973-05-23",2.2576,2.2576,2.1447,2.2576,4200.0],["1973-05-24",2.2576,2.2576,2.1447,2.1447,4800.0],["1973-05-25",2.1447,2.2576,2.1447,2.2576,2400.0],["1973-05-29",2.2576,2.2576,2.1447,2.1447,2400.0],["1973-05-30",2.1447,2.2576,2.1447,2.1447,3600.0],["1973-05-31",2.1447,2.1447,2.1447,2.1447,1200.0],["1973-06-01",2.1447,2.1447,2.0318,2.0318,2400.0],["1973-06-04",2.0318,2.1447,2.0318,2.1447,2200.0],["1973-06-05",2.0318,2.0318,2.0318,2.0318,1800.0],["1973-06-06",2.0318,2.1447,2.0318,2.1447,3400.0],["1973-06-07",2.1447,2.2576,2.1447,2.1447,2200.0],["1973-06-08",2.1447,2.2576,2.1447,2.2576,2800.0],["1973-06-11",2.2576,2.3704,2.2576,2.2576,2800.0],["1973-06-12",2.2576,2.3704,2.2576,2.2576,77000.0],["1973-06-13",2.2576,2.3704,2.2576,2.2576,1800.0],["1973-06-14",2.2576,2.2576,2.2576,2.2576,1200.0],["1973-06-15",2.3704,2.3704,2.3704,2.3704,800.0],["1973-06-18",2.3704,2.3704,2.2576,2.2576,1600.0],["1973-06-19",2.2576,2.2576,2.1447,2.1447,1600.0],["1973-06-20",2.1447,2.1447,2.1447,2.1447,1600.0],["1973-06-21",2.2576,2.2576,2.2576,2.2576,1000.0],["1973-06-22",2.2576,2.2576,2.1447,2.1447,3000.0],["1973-06-25",2.1447,2.1447,2.0318,2.0318,2400.0],["1973-06-26",2.0318,2.0318,2.0318,2.0318,1200.0],["1973-06-27",2.0318,2.1447,2.0318,2.1447,1000.0],["1973-06-28",2.0318,2.0318,2.0318,2.0318,600.0],["1973-06-29",2.0318,2.1447,2.0318,2.0318,1600.0],["1973-07-02",2.0318,2.0318,2.0318,2.0318,200.0],["1973-07-03",2.0318,2.1447,2.0318,2.0318,800.0],["1973-07-05",2.0318,2.0318,2.0318,2.0318,2200.0],["1973-07-06",2.0318,2.0318,2.0318,2.0318,1800.0],["1973-07-09",2.0318,2.0318,2.0318,2.0318,800.0],["1973-07-10",2.0318,2.1447,2.0318,2.1447,1600.0],["1973-07-11",2.1447,2.1447,2.0318,2.1447,4000.0],["1973-07-12",2.1447,2.2576,2.1447,2.2576,2800.0],["1973-07-13",2.2576,2.2576,2.1447,2.2576,4800.0],["1973-07-16",2.2576,2.2576,2.2576,2.2576,800.0],["1973-07-17",2.2576,2.2576,2.1447,2.1447,10600.0],["1973-07-18",2.1447,2.1447,2.1447,2.1447,4800.0],["1973-07-19",2.1447,2.2576,2.1447,2.2576,1400.0],["1973-07-20",2.2576,2.2576,2.2576,2.2576,2200.0],["1973-07-23",2.2576,2.2576,2.1447,2.2576,4200.0],["1973-07-24",2.2576,2.2576,2.1447,2.1447,5200.0],["1973-07-25",2.1447,2.3704,2.1447,2.3704,8400.0],["1973-07-26",2.3704,2.3704,2.2576,2.2576,1000.0],["1973-07-27",2.2576,2.3704,2.2576,2.2576,2200.0],["1973-07-30",2.2576,2.2576,2.2576,2.2576,2000.0],["1973-07-31",2.2576,2.2576,2.1447,2.2576,2600.0],["1973-08-01",2.2576,2.2576,2.2576,2.2576,2600.0],["1973-08-02",2.1447,2.1447,2.1447,2.1447,1000.0],["1973-08-03",2.1447,2.3704,2.1447,2.3704,10800.0],["1973-08-06",2.4833,2.8219,2.4833,2.8219,30200.0],["1973-08-07",2.8219,2.8219,2.5962,2.7091,21000.0],["1973-08-08",2.5962,2.5962,2.4833,2.4833,3400.0],["1973-08-09",2.4833,2.5962,2.4833,2.4833,1200.0],["1973-08-10",2.4833,2.4833,2.4833,2.4833,600.0],["1973-08-13",2.3704,2.3704,2.3704,2.3704,1000.0],["1973-08-14",2.3704,2.3704,2.2576,2.2576,4400.0],["1973-08-15",2.2576,2.3704,2.2576,2.3704,5000.0],["1973-08-16",2.2576,2.2576,2.2576,2.2576,1600.0],["1973-08-17",2.2576,2.2576,2.2576,2.2576,3200.0],["1973-08-20",2.2576,2.3704,2.2576,2.3704,400.0],["1973-08-21",2.3704,2.3704,2.2576,2.3704,2200.0],["1973-08-22",2.2576,2.2576,2.2576,2.2576,1200.0],["1973-08-23",2.2576,2.2576,2.2576,2.2576,600.0],["1973-08-24",2.2576,2.3704,2.2576,2.3704,600.0],["1973-08-27",2.3704,2.3704,2.2576,2.2576,2800.0],["1973-08-28",2.2576,2.2576,2.2576,2.2576,4200.0],["1973-08-29",2.2576,2.2576,2.2576,2.2576,2800.0],["1973-08-30",2.3704,2.3704,2.3704,2.3704,1600.0],["1973-08-31",2.3704,2.4833,2.3704,2.4833,3600.0],["1973-09-04",2.4833,2.4833,2.4833,2.4833,9200.0],["1973-09-05",2.4833,2.4833,2.4833,2.4833,0.0],["1973-09-06",2.3704,2.3704,2.2576,2.2576,5600.0],["1973-09-07",2.2576,2.2576,2.2576,2.2576,400.0],["1973-09-10",2.3704,2.3704,2.3704,2.3704,1800.0],["1973-09-11",2.2576,2.2576,2.2576,2.2576,1200.0],["1973-09-12",2.2576,2.3704,2.2576,2.3704,800.0],["1973-09-13",2.2576,2.2576,2.2576,2.2576,1800.0],["1973-09-14",2.2576,2.2576,2.2576,2.2576,1400.0],["1973-09-17",2.2576,2.2576,2.1447,2.1447,1000.0],["1973-09-18",2.1447,2.1447,2.1447,2.1447,11600.0],["1973-09-19",2.1447,2.1447,2.0318,2.1447,5200.0],["1973-09-20",2.1447,2.2576,2.1447,2.2576,7600.0],["1973-09-21",2.2576,2.3704,2.2576,2.2576,4000.0],["1973-09-24",2.2576,2.3704,2.2576,2.2576,15200.0],["1973-09-25",2.3704,2.4833,2.3704,2.4833,10600.0],["1973-09-26",2.4833,2.4833,2.3704,2.4833,15600.0],["1973-09-27",2.3704,2.3704,2.3704,2.3704,5000.0],["1973-09-28",2.3704,2.3704,2.3704,2.3704,1600.0],["1973-10-01",2.3704,2.3704,2.2576,2.3704,3800.0],["1973-10-02",2.3704,2.3704,2.3704,2.3704,4600.0],["1973-10-03",2.3704,2.4833,2.2576,2.2576,14400.0],["1973-10-04",2.2576,2.3704,2.2576,2.3704,2800.0],["1973-10-05",2.3704,2.4833,2.3704,2.3704,8400.0],["1973-10-08",2.3704,2.3704,2.2576,2.3704,4600.0],["1973-10-09",2.3704,2.3704,2.2576,2.3704,6000.0],["1973-10-10",2.3704,2.3704,2.3704,2.3704,4000.0],["1973-10-11",2.3704,2.3704,2.3704,2.3704,2200.0],["1973-10-12",2.3704,2.4833,2.3704,2.4833,2800.0],["1973-10-15",2.4833,2.4833,2.4833,2.4833,4400.0],["1973-10-16",2.4833,2.4833,2.3704,2.4833,4600.0],["1973-10-17",2.4833,2.7091,2.4833,2.5962,24400.0],["1973-10-18",2.5962,2.8219,2.5962,2.8219,22800.0],["1973-10-19",2.8219,3.1606,2.8219,3.1606,102200.0],["1973-10-22",3.1606,3.2735,3.0477,3.0477,40200.0],["1973-10-23",3.0477,3.0477,2.8219,2.9348,15800.0],["1973-10-24",3.0477,3.0477,3.0477,3.0477,15800.0],["1973-10-25",3.0477,3.0477,2.9348,3.0477,7600.0],["1973-10-26",3.0477,3.0477,3.0477,3.0477,7200.0],["1973-10-29",3.0477,3.0477,3.0477,3.0477,6400.0],["1973-10-30",3.0477,3.2735,2.9348,3.1606,62600.0],["1973-10-31",3.1606,3.3863,3.1606,3.2735,31600.0],["1973-11-01",3.2735,3.2735,3.1606,3.1606,7400.0],["1973-11-02",3.1606,3.2735,2.9348,2.9348,12000.0],["1973-11-05",2.9348,3.0477,2.7091,2.9348,18000.0],["1973-11-06",2.7091,2.7091,2.5962,2.7091,20200.0],["1973-11-07",2.7091,2.7091,2.5962,2.5962,11000.0],["1973-11-08",2.5962,2.8219,2.5962,2.8219,14600.0],["1973-11-09",2.7091,2.7091,2.5962,2.5962,3000.0],["1973-11-12",2.5962,3.1606,2.4833,2.9348,31200.0],["1973-11-13",3.0477,3.1606,3.0477,3.0477,40000.0],["1973-11-14",3.0477,3.1606,3.0477,3.0477,34200.0],["1973-11-15",3.0477,3.0477,2.9348,3.0477,10600.0],["1973-11-16",3.0477,3.1606,3.0477,3.0477,11800.0],["1973-11-19",3.0477,3.0477,2.5962,2.5962,13000.0],["1973-11-20",2.5962,2.5962,2.2576,2.3704,8600.0],["1973-11-21",2.4833,2.5962,2.4833,2.5962,6800.0],["1973-11-23",2.5962,2.8219,2.5962,2.7091,4000.0],["1973-11-26",2.5962,2.5962,2.4833,2.5962,8600.0],["1973-11-27",2.5962,2.7091,2.4833,2.5962,13000.0],["1973-11-28",2.5962,2.5962,2.4833,2.4833,2800.0],["1973-11-29",2.4833,2.5962,2.4833,2.4833,5400.0],["1973-11-30",2.4833,2.4833,2.4833,2.4833,2400.0],["1973-12-03",2.4833,2.4833,2.3704,2.3704,6000.0],["1973-12-04",2.3704,2.4833,2.3704,2.3704,5600.0],["1973-12-05",2.3704,2.3704,2.2576,2.2576,1600.0],["1973-12-06",2.2576,2.2576,2.2576,2.2576,5000.0],["1973-12-07",2.2576,2.4833,2.2576,2.4833,5200.0],["1973-12-10",2.4833,2.5962,2.4833,2.5962,7200.0],["1973-12-11",2.4833,2.4833,2.2576,2.2576,3200.0],["1973-12-12",2.2576,2.3704,2.2576,2.2576,5200.0],["1973-12-13",2.2576,2.3704,2.1447,2.2576,2800.0],["1973-12-14",2.2576,2.2576,2.1447,2.1447,6000.0],["1973-12-17",2.1447,2.1447,2.0318,2.1447,4200.0],["1973-12-18",2.1447,2.1447,2.0318,2.0318,6200.0],["1973-12-19",2.0318,2.1447,2.0318,2.0318,5000.0],["1973-12-20",2.0318,2.2576,2.0318,2.2576,7600.0],["1973-12-21",2.2576,2.3704,2.2576,2.2576,6800.0],["1973-12-24",2.2576,2.2576,2.1447,2.2576,7000.0],["1973-12-26",2.2576,2.3704,2.2576,2.2576,9000.0],["1973-12-27",2.2576,2.3704,2.2576,2.2576,6200.0],["1973-12-28",2.2576,2.2576,2.1447,2.2576,6200.0],["1973-12-31",2.2576,2.2576,2.1447,2.1447,5600.0],["1974-01-02",2.1447,2.2576,2.1447,2.2576,2000.0],["1974-01-03",2.2576,2.3704,2.2576,2.2576,10200.0],["1974-01-04",2.2576,2.7091,2.2576,2.7091,11600.0],["1974-01-07",2.7091,2.8219,2.5962,2.7091,9600.0],["1974-01-08",2.7091,2.7091,2.4833,2.5962,5800.0],["1974-01-09",2.5962,2.5962,2.4833,2.5962,5600.0],["1974-01-10",2.5962,2.5962,2.4833,2.4833,4000.0],["1974-01-11",2.4833,2.5962,2.4833,2.5962,2000.0],["1974-01-14",2.5962,2.5962,2.4833,2.5962,4000.0],["1974-01-15",2.5962,2.7091,2.5962,2.7091,4400.0],["1974-01-16",2.7091,2.9348,2.7091,2.8219,10600.0],["1974-01-17",2.8219,3.0477,2.8219,3.0477,26200.0],["1974-01-18",3.0477,3.0477,2.7091,2.8219,7400.0],["1974-01-21",2.8219,2.9348,2.8219,2.9348,20400.0],["1974-01-22",2.9348,2.9348,2.8219,2.9348,8800.0],["1974-01-23",2.9348,2.9348,2.8219,2.9348,7600.0],["1974-01-24",2.9348,2.9348,2.8219,2.8219,22000.0],["1974-01-25",2.8219,3.0477,2.8219,3.0477,11600.0],["1974-01-28",3.0477,3.0477,2.9348,2.9348,8400.0],["1974-01-29",2.9348,2.9348,2.8219,2.8219,2600.0],["1974-01-30",2.9348,2.9348,2.9348,2.9348,6600.0],["1974-01-31",2.9348,2.9348,2.8219,2.9348,3200.0],["1974-02-01",2.9348,2.9348,2.8219,2.8219,6400.0],["1974-02-04",2.8219,2.8219,2.5962,2.7091,5600.0],["1974-02-05",2.7091,2.7091,2.7091,2.7091,3600.0],["1974-02-06",2.7091,2.7091,2.5962,2.7091,1800.0],["1974-02-07",2.7091,2.8219,2.7091,2.8219,3800.0],["1974-02-08",2.8219,2.8219,2.7091,2.7091,7000.0],["1974-02-11",2.7091,2.8219,2.5962,2.7091,7000.0],["1974-02-12",2.7091,2.7091,2.7091,2.7091,1600.0],["1974-02-13",2.7091,2.7091,2.5962,2.5962,2000.0],["1974-02-14",2.7091,2.7091,2.7091,2.7091,5000.0],["1974-02-15",2.7091,2.7091,2.5962,2.7091,13200.0],["1974-02-19",2.5962,2.5962,2.5962,2.5962,800.0],["1974-02-20",2.5962,2.5962,2.5962,2.5962,3200.0],["1974-02-21",2.5962,2.7091,2.5962,2.7091,2000.0],["1974-02-22",2.7091,2.7091,2.7091,2.7091,3600.0],["1974-02-25",2.7091,2.7091,2.7091,2.7091,2600.0],["1974-02-26",2.7091,2.7091,2.5962,2.7091,6600.0],["1974-02-27",2.7091,2.8219,2.7091,2.8219,8200.0],["1974-02-28",2.8219,2.8219,2.7091,2.7091,3000.0],["1974-03-01",2.7091,2.8219,2.7091,2.8219,9200.0],["1974-03-04",2.8219,2.8219,2.8219,2.8219,6200.0],["1974-03-05",2.8219,2.8219,2.8219,2.8219,7200.0],["1974-03-06",2.8219,2.9348,2.8219,2.9348,8800.0],["1974-03-07",2.9348,2.9348,2.7091,2.8219,8200.0],["1974-03-08",2.8219,2.8219,2.7091,2.7091,8000.0],["1974-03-11",2.7091,2.8219,2.7091,2.8219,11600.0],["1974-03-12",2.8219,2.9348,2.7091,2.8219,8600.0],["1974-03-13",2.8219,2.8219,2.8219,2.8219,6600.0],["1974-03-14",2.8219,3.0477,2.8219,3.0477,11600.0],["1974-03-15",3.0477,3.1606,3.0477,3.1606,40200.0],["1974-03-18",3.1606,3.1606,2.9348,3.0477,9400.0],["1974-03-19",3.0477,3.0477,2.9348,3.0477,6400.0],["1974-03-20",3.0477,3.0477,2.9348,3.0477,11200.0],["1974-03-21",3.0477,3.0477,2.9348,3.0477,15200.0],["1974-03-22",3.0477,3.1606,3.0477,3.1606,23600.0],["1974-03-25",3.1606,3.1606,3.1606,3.1606,12800.0],["1974-03-26",3.1606,3.1606,3.1606,3.1606,8800.0],["1974-03-27",3.1606,3.2735,3.1606,3.2735,20800.0],["1974-03-28",3.2735,3.2735,3.1606,3.2735,23400.0],["1974-03-29",3.2735,3.2735,3.1606,3.1606,11200.0],["1974-04-01",3.1606,3.2735,3.1606,3.1606,7800.0],["1974-04-02",3.1606,3.1606,3.1606,3.1606,5400.0],["1974-04-03",3.1606,3.2735,3.1606,3.2735,6200.0],["1974-04-04",3.2735,3.2735,3.0477,3.1606,11600.0],["1974-04-05",3.1606,3.1606,3.1606,3.1606,9800.0],["1974-04-08",3.0477,3.0477,3.0477,3.0477,3200.0],["1974-04-09",3.0477,3.0477,2.9348,2.9348,3400.0],["1974-04-10",2.9348,3.0477,2.9348,2.9348,8000.0],["1974-04-11",2.9348,3.0477,2.9348,2.9348,3400.0],["1974-04-15",2.9348,3.0477,2.9348,2.9348,3000.0],["1974-04-16",2.9348,3.0477,2.9348,3.0477,8400.0],["1974-04-17",3.0477,3.1606,3.0477,3.0477,7000.0],["1974-04-18",3.0477,3.0477,2.9348,3.0477,3000.0],["1974-04-19",3.0477,3.0477,2.9348,3.0477,4400.0],["1974-04-22",3.0477,3.0477,3.0477,3.0477,6800.0],["1974-04-23",3.0477,3.0477,2.9348,3.0477,6600.0],["1974-04-24",2.9348,2.9348,2.9348,2.9348,7800.0],["1974-04-25",2.9348,2.9348,2.8219,2.8219,4000.0],["1974-04-26",2.8219,2.9348,2.8219,2.9348,4400.0],["1974-04-29",2.8219,2.8219,2.8219,2.8219,5200.0],["1974-04-30",2.8219,2.9348,2.8219,2.9348,2200.0],["1974-05-01",2.9348,2.9348,2.8219,2.8219,2800.0],["1974-05-02",2.8219,2.9348,2.8219,2.9348,2800.0],["1974-05-03",2.8219,2.8219,2.8219,2.8219,200.0],["1974-05-06",2.8219,2.8219,2.8219,2.8219,1800.0],["1974-05-07",2.8219,2.8219,2.7091,2.7091,9200.0],["1974-05-08",2.7091,2.7091,2.7091,2.7091,2600.0],["1974-05-09",2.7091,2.7091,2.5962,2.5962,6800.0],["1974-05-10",2.5962,2.5962,2.5962,2.5962,5400.0],["1974-05-13",2.5962,2.5962,2.4833,2.5962,6200.0],["1974-05-14",2.5962,2.7091,2.5962,2.5962,4200.0],["1974-05-15",2.4833,2.4833,2.4833,2.4833,4400.0],["1974-05-16",2.4833,2.4833,2.4833,2.4833,1800.0],["1974-05-17",2.4833,2.4833,2.2576,2.2576,14000.0],["1974-05-20",2.2576,2.2576,2.2576,2.2576,1800.0],["1974-05-21",2.2576,2.4833,2.2576,2.2576,6800.0],["1974-05-22",2.3704,2.7091,2.3704,2.5962,11400.0],["1974-05-23",2.5962,2.5962,2.4833,2.5962,4600.0],["1974-05-24",2.5962,2.7091,2.4833,2.5962,3200.0],["1974-05-28",2.4833,2.4833,2.2576,2.2576,4800.0],["1974-05-29",2.2576,2.2576,2.1447,2.2576,8400.0],["1974-05-30",2.2576,2.3704,2.2576,2.2576,7200.0],["1974-05-31",2.2576,2.3704,2.2576,2.2576,4400.0],["1974-06-03",2.2576,2.3704,2.2576,2.2576,8400.0],["1974-06-04",2.2576,2.8219,2.2576,2.7091,43000.0],["1974-06-05",2.8219,3.0477,2.8219,2.9348,15000.0],["1974-06-06",2.9348,2.9348,2.8219,2.8219,4400.0],["1974-06-07",2.8219,2.9348,2.8219,2.8219,7600.0],["1974-06-10",2.8219,2.9348,2.8219,2.9348,8200.0],["1974-06-11",2.9348,2.9348,2.8219,2.9348,4400.0],["1974-06-12",2.9348,3.0477,2.8219,3.0477,9200.0],["1974-06-13",3.0477,3.1606,2.9348,3.0477,27600.0],["1974-06-14",2.9348,2.9348,2.8219,2.8219,15800.0],["1974-06-17",2.8219,2.8219,2.7091,2.8219,6600.0],["1974-06-18",2.7091,2.7091,2.5962,2.5962,4600.0],["1974-06-19",2.5962,2.7091,2.5962,2.5962,6200.0],["1974-06-20",2.4833,2.4833,2.3704,2.3704,2000.0],["1974-06-21",2.4833,2.4833,2.4833,2.4833,600.0],["1974-06-24",2.4833,2.5962,2.3704,2.5962,3200.0],["1974-06-25",2.4833,2.4833,2.4833,2.4833,1400.0],["1974-06-26",2.4833,2.4833,2.2576,2.2576,3000.0],["1974-06-27",2.2576,2.2576,2.2576,2.2576,4200.0],["1974-06-28",2.2576,2.3704,2.2576,2.2576,2000.0],["1974-07-01",2.3704,2.3704,2.3704,2.3704,2000.0],["1974-07-02",2.3704,2.3704,2.3704,2.3704,2200.0],["1974-07-03",2.3704,2.3704,2.2576,2.2576,5200.0],["1974-07-05",2.2576,2.2576,2.2576,2.2576,1200.0],["1974-07-08",2.2576,2.2576,2.1447,2.1447,5000.0],["1974-07-09",2.1447,2.2576,2.1447,2.1447,5800.0],["1974-07-10",2.1447,2.1447,2.0318,2.1447,6200.0],["1974-07-11",2.0318,2.0318,2.0318,2.0318,3000.0],["1974-07-12",2.0318,2.3704,2.0318,2.3704,10600.0],["1974-07-15",2.3704,2.3704,2.3704,2.3704,2000.0],["1974-07-16",2.2576,2.2576,2.2576,2.2576,1200.0],["1974-07-17",2.2576,2.2576,2.1447,2.2576,5200.0],["1974-07-18",2.2576,2.3704,2.1447,2.2576,5200.0],["1974-07-19",2.2576,2.2576,2.0318,2.1447,4400.0],["1974-07-22",2.1447,2.1447,2.1447,2.1447,3600.0],["1974-07-23",2.1447,2.3704,2.1447,2.2576,2200.0],["1974-07-24",2.2576,2.3704,2.2576,2.2576,800.0],["1974-07-25",2.2576,2.3704,2.2576,2.3704,3000.0],["1974-07-26",2.3704,2.3704,2.2576,2.2576,4400.0],["1974-07-29",2.2576,2.2576,2.1447,2.1447,2600.0],["1974-07-30",2.1447,2.1447,2.1447,2.1447,600.0],["1974-07-31",2.1447,2.1447,2.1447,2.1447,3200.0],["1974-08-01",2.1447,2.1447,2.0318,2.0318,2800.0],["1974-08-02",2.0318,2.1447,2.0318,2.0318,6600.0],["1974-08-05",2.0318,2.1447,2.0318,2.1447,800.0],["1974-08-06",2.2576,2.3704,2.2576,2.2576,4000.0],["1974-08-07",2.2576,2.2576,2.1447,2.1447,1600.0],["1974-08-08",2.1447,2.2576,2.1447,2.1447,2600.0],["1974-08-09",2.1447,2.2576,2.1447,2.1447,1000.0],["1974-08-12",2.2576,2.2576,2.2576,2.2576,200.0],["1974-08-13",2.1447,2.1447,2.1447,2.1447,1400.0],["1974-08-14",2.1447,2.1447,2.0318,2.0318,2600.0],["1974-08-15",2.0318,2.0318,2.0318,2.0318,0.0],["1974-08-16",2.0318,2.0318,2.0318,2.0318,800.0],["1974-08-19",2.0318,2.0318,2.0318,2.0318,1600.0],["1974-08-20",2.0318,2.0318,2.0318,2.0318,3800.0],["1974-08-21",2.0318,2.1447,2.0318,2.1447,4200.0],["1974-08-22",2.1447,2.1447,2.0318,2.0318,1400.0],["1974-08-23",2.1447,2.1447,2.1447,2.1447,1800.0],["1974-08-26",2.0318,2.0318,2.0318,2.0318,5000.0],["1974-08-27",2.0318,2.0318,2.0318,2.0318,600.0],["1974-08-28",2.0318,2.0318,2.0318,2.0318,3200.0],["1974-08-29",2.0318,2.0318,2.0318,2.0318,19000.0],["1974-08-30",2.0318,2.1447,2.0318,2.1447,1800.0],["1974-09-03",2.1447,2.1447,2.0318,2.0318,1000.0],["1974-09-04",1.9189,1.9189,1.806,1.806,7400.0],["1974-09-05",1.806,1.806,1.806,1.806,6800.0],["1974-09-06",1.806,1.9189,1.806,1.806,2600.0],["1974-09-09",1.806,1.9189,1.806,1.806,3600.0],["1974-09-10",1.806,1.9189,1.806,1.9189,5200.0],["1974-09-11",1.806,1.806,1.806,1.806,1000.0],["1974-09-12",1.806,1.806,1.4674,1.4674,5000.0],["1974-09-13",1.4674,1.6932,1.4674,1.4674,17200.0],["1974-09-16",1.4674,1.5803,1.3545,1.5803,7600.0],["1974-09-17",1.5803,1.6932,1.5803,1.6932,3200.0],["1974-09-18",1.806,1.9189,1.806,1.9189,9000.0],["1974-09-19",1.9189,1.9189,1.9189,1.9189,3400.0],["1974-09-20",1.9189,2.0318,1.806,2.0318,7600.0],["1974-09-23",1.9189,1.9189,1.9189,1.9189,3600.0],["1974-09-24",1.9189,1.9189,1.9189,1.9189,1800.0],["1974-09-25",1.9189,2.0318,1.9189,1.9189,7800.0],["1974-09-26",1.9189,1.9189,1.9189,1.9189,1200.0],["1974-09-27",1.9189,1.9189,1.9189,1.9189,400.0],["1974-09-30",1.9189,1.9189,1.9189,1.9189,4000.0],["1974-10-01",1.9189,1.9189,1.806,1.9189,3200.0],["1974-10-02",1.806,1.806,1.806,1.806,1200.0],["1974-10-03",1.806,1.806,1.6932,1.6932,800.0],["1974-10-04",1.6932,1.6932,1.6932,1.6932,600.0],["1974-10-07",1.6932,1.806,1.6932,1.806,5400.0],["1974-10-08",1.806,1.806,1.806,1.806,1200.0],["1974-10-09",1.806,1.806,1.6932,1.6932,3000.0],["1974-10-10",1.6932,1.806,1.6932,1.6932,4200.0],["1974-10-11",1.6932,1.806,1.5803,1.806,3800.0],["1974-10-14",1.806,1.806,1.806,1.806,1600.0],["1974-10-15",1.806,1.806,1.806,1.806,3000.0],["1974-10-16",1.6932,1.6932,1.6932,1.6932,1200.0],["1974-10-17",1.806,1.806,1.806,1.806,1200.0],["1974-10-18",1.806,1.806,1.806,1.806,1200.0],["1974-10-21",1.806,1.806,1.806,1.806,3600.0],["1974-10-22",1.806,1.806,1.806,1.806,800.0],["1974-10-23",1.806,1.806,1.6932,1.806,3200.0],["1974-10-24",1.6932,1.6932,1.6932,1.6932,1600.0],["1974-10-25",1.6932,1.806,1.6932,1.6932,3600.0],["1974-10-28",1.6932,1.6932,1.6932,1.6932,1600.0],["1974-10-29",1.6932,1.806,1.6932,1.806,1600.0],["1974-10-30",1.806,1.806,1.6932,1.6932,3800.0],["1974-10-31",1.6932,1.6932,1.6932,1.6932,4200.0],["1974-11-01",1.6932,1.9189,1.6932,1.806,9600.0],["1974-11-04",1.806,1.9189,1.806,1.806,1600.0],["1974-11-05",1.9189,1.9189,1.9189,1.9189,2600.0],["1974-11-06",1.9189,1.9189,1.9189,1.9189,2200.0],["1974-11-07",1.9189,2.0318,1.806,2.0318,5800.0],["1974-11-08",2.0318,2.0318,1.9189,1.9189,3000.0],["1974-11-11",1.9189,2.0318,1.9189,1.9189,800.0],["1974-11-12",1.9189,2.0318,1.9189,2.0318,600.0],["1974-11-13",1.9189,1.9189,1.6932,1.6932,8000.0],["1974-11-14",1.6932,1.806,1.6932,1.806,3600.0],["1974-11-15",1.806,1.9189,1.806,1.9189,2400.0],["1974-11-18",1.806,1.806,1.806,1.806,1200.0],["1974-11-19",1.806,1.806,1.806,1.806,8600.0],["1974-11-20",1.806,1.9189,1.806,1.806,2800.0],["1974-11-21",1.806,1.9189,1.806,1.806,5000.0],["1974-11-22",1.806,1.9189,1.806,1.806,3800.0],["1974-11-25",1.806,1.806,1.6932,1.6932,2400.0],["1974-11-26",1.6932,1.806,1.6932,1.806,4000.0],["1974-11-27",1.806,1.806,1.806,1.806,1800.0],["1974-11-29",1.806,1.806,1.806,1.806,0.0],["1974-12-02",1.806,1.806,1.806,1.806,1400.0],["1974-12-03",1.806,1.806,1.6932,1.6932,2000.0],["1974-12-04",1.6932,1.806,1.6932,1.6932,1000.0],["1974-12-05",1.6932,1.806,1.6932,1.6932,2600.0],["1974-12-06",1.6932,1.6932,1.6932,1.6932,2000.0],["1974-12-09",1.6932,1.6932,1.6932,1.6932,2600.0],["1974-12-10",1.6932,1.806,1.6932,1.6932,2000.0],["1974-12-11",1.6932,1.6932,1.6932,1.6932,3800.0],["1974-12-12",1.6932,1.806,1.6932,1.806,6000.0],["1974-12-13",1.806,1.806,1.6932,1.6932,1200.0],["1974-12-16",1.6932,1.806,1.6932,1.6932,2600.0],["1974-12-17",1.806,1.806,1.806,1.806,800.0],["1974-12-18",1.806,1.9189,1.6932,1.6932,10400.0],["1974-12-19",1.6932,1.6932,1.6932,1.6932,3800.0],["1974-12-20",1.6932,1.6932,1.6932,1.6932,3200.0],["1974-12-23",1.6932,1.806,1.6932,1.6932,2600.0],["1974-12-24",1.6932,1.6932,1.6932,1.6932,1000.0],["1974-12-26",1.6932,1.6932,1.6932,1.6932,5800.0],["1974-12-27",1.6932,1.6932,1.6932,1.6932,1800.0],["1974-12-30",1.6932,1.6932,1.6932,1.6932,7400.0],["1974-12-31",1.6932,1.806,1.6932,1.806,6200.0],["1975-01-02",1.806,1.806,1.806,1.806,800.0],["1975-01-03",1.806,1.9189,1.806,1.9189,800.0],["1975-01-06",1.9189,1.9189,1.9189,1.9189,0.0],["1975-01-07",1.9189,1.9189,1.9189,1.9189,3400.0],["1975-01-08",1.9189,1.9189,1.9189,1.9189,2200.0],["1975-01-09",2.0318,2.1447,2.0318,2.1447,2000.0],["1975-01-10",2.1447,2.1447,2.0318,2.0318,3000.0],["1975-01-13",2.0318,2.1447,2.0318,2.0318,1200.0],["1975-01-14",2.0318,2.0318,2.0318,2.0318,0.0],["1975-01-15",2.0318,2.0318,2.0318,2.0318,6000.0],["1975-01-16",2.0318,2.2576,2.0318,2.1447,16200.0],["1975-01-17",2.1447,2.1447,2.1447,2.1447,8200.0],["1975-01-20",2.1447,2.1447,2.0318,2.0318,2400.0],["1975-01-21",2.0318,2.0318,2.0318,2.0318,600.0],["1975-01-22",2.0318,2.1447,2.0318,2.0318,1600.0],["1975-01-23",2.1447,2.1447,2.1447,2.1447,3200.0],["1975-01-24",2.1447,2.2576,2.1447,2.2576,1600.0],["1975-01-27",2.3704,2.3704,2.3704,2.3704,4200.0],["1975-01-28",2.3704,2.4833,2.3704,2.3704,2600.0],["1975-01-29",2.3704,2.4833,2.3704,2.4833,3600.0],["1975-01-30",2.4833,2.5962,2.3704,2.3704,6000.0],["1975-01-31",2.3704,2.4833,2.3704,2.3704,6000.0],["1975-02-03",2.4833,2.7091,2.4833,2.5962,10800.0],["1975-02-04",2.5962,2.7091,2.4833,2.4833,4800.0],["1975-02-05",2.4833,2.4833,2.4833,2.4833,1400.0],["1975-02-06",2.5962,2.5962,2.5962,2.5962,10800.0],["1975-02-07",2.5962,2.5962,2.4833,2.4833,2600.0],["1975-02-10",2.5962,2.5962,2.5962,2.5962,3000.0],["1975-02-11",2.5962,2.5962,2.5962,2.5962,3400.0],["1975-02-12",2.5962,2.5962,2.4833,2.4833,800.0],["1975-02-13",2.5962,2.5962,2.5962,2.5962,2600.0],["1975-02-14",2.5962,2.7091,2.5962,2.7091,16400.0],["1975-02-18",2.7091,2.7091,2.5962,2.7091,7800.0],["1975-02-19",2.7091,2.7091,2.7091,2.7091,2400.0],["1975-02-20",2.7091,3.0477,2.7091,2.9348,26200.0],["1975-02-21",2.9348,2.9348,2.7091,2.7091,6400.0],["1975-02-24",2.5962,2.5962,2.5962,2.5962,5800.0],["1975-02-25",2.5962,2.5962,2.5962,2.5962,3400.0],["1975-02-26",2.5962,2.8219,2.5962,2.8219,7600.0],["1975-02-27",2.8219,2.8219,2.7091,2.8219,600.0],["1975-02-28",2.8219,3.0477,2.8219,3.0477,9200.0],["1975-03-03",3.0477,3.0477,2.8219,2.9348,8800.0],["1975-03-04",2.9348,3.0477,2.8219,2.9348,19000.0],["1975-03-05",2.8219,2.8219,2.8219,2.8219,9600.0],["1975-03-06",2.8219,2.8219,2.7091,2.7091,3600.0],["1975-03-07",2.7091,2.8219,2.7091,2.8219,3600.0],["1975-03-10",2.8219,2.9348,2.7091,2.7091,7600.0],["1975-03-11",2.7091,2.8219,2.7091,2.7091,5200.0],["1975-03-12",2.7091,2.8219,2.7091,2.8219,1800.0],["1975-03-13",2.8219,2.8219,2.8219,2.8219,3200.0],["1975-03-14",2.8219,2.9348,2.8219,2.9348,4200.0],["1975-03-17",2.9348,2.9348,2.8219,2.8219,8600.0],["1975-03-18",2.8219,2.8219,2.7091,2.7091,3800.0],["1975-03-19",2.7091,2.7091,2.7091,2.7091,800.0],["1975-03-20",2.7091,2.7091,2.7091,2.7091,2800.0],["1975-03-21",2.7091,2.7091,2.7091,2.7091,400.0],["1975-03-24",2.7091,2.7091,2.7091,2.7091,1400.0],["1975-03-25",2.7091,2.7091,2.5962,2.5962,1000.0],["1975-03-26",2.7091,2.7091,2.7091,2.7091,200.0],["1975-03-27",2.7091,2.7091,2.7091,2.7091,1200.0],["1975-03-31",2.5962,2.5962,2.5962,2.5962,3200.0],["1975-04-01",2.5962,2.5962,2.5962,2.5962,1600.0],["1975-04-02",2.5962,2.5962,2.5962,2.5962,2800.0],["1975-04-03",2.5962,2.5962,2.5962,2.5962,2200.0],["1975-04-04",2.5962,2.7091,2.5962,2.5962,800.0],["1975-04-07",2.7091,2.7091,2.7091,2.7091,1400.0],["1975-04-08",2.7091,2.7091,2.5962,2.5962,1800.0],["1975-04-09",2.5962,2.5962,2.4833,2.4833,3000.0],["1975-04-10",2.4833,2.5962,2.4833,2.5962,3600.0],["1975-04-11",2.5962,2.5962,2.5962,2.5962,0.0],["1975-04-14",2.4833,2.4833,2.4833,2.4833,400.0],["1975-04-15",2.4833,2.5962,2.4833,2.4833,2600.0],["1975-04-16",2.4833,2.5962,2.4833,2.5962,6600.0],["1975-04-17",2.5962,2.5962,2.4833,2.4833,2600.0],["1975-04-18",2.4833,2.4833,2.3704,2.3704,8400.0],["1975-04-21",2.3704,2.5962,2.3704,2.5962,4200.0],["1975-04-22",2.5962,2.5962,2.5962,2.5962,0.0],["1975-04-23",2.4833,2.4833,2.4833,2.4833,1400.0],["1975-04-24",2.4833,2.4833,2.4833,2.4833,800.0],["1975-04-25",2.4833,2.5962,2.4833,2.4833,8200.0],["1975-04-28",2.4833,2.5962,2.4833,2.4833,3400.0],["1975-04-29",2.4833,2.4833,2.3704,2.4833,84800.0],["1975-04-30",2.4833,2.4833,2.3704,2.4833,4600.0],["1975-05-01",2.4833,2.4833,2.4833,2.4833,2600.0],["1975-05-02",2.4833,2.5962,2.4833,2.4833,3800.0],["1975-05-05",2.4833,2.4833,2.3704,2.4833,1800.0],["1975-05-06",2.4833,2.4833,2.4833,2.4833,1000.0],["1975-05-07",2.4833,2.5962,2.4833,2.5962,8200.0],["1975-05-08",2.5962,2.5962,2.4833,2.5962,1400.0],["1975-05-09",2.5962,2.5962,2.4833,2.5962,6800.0],["1975-05-12",2.5962,2.5962,2.4833,2.4833,4400.0],["1975-05-13",2.4833,2.8219,2.4833,2.8219,11400.0],["1975-05-14",2.8219,2.8219,2.7091,2.8219,5600.0],["1975-05-15",2.8219,2.8219,2.7091,2.7091,4200.0],["1975-05-16",2.5962,2.5962,2.5962,2.5962,2200.0],["1975-05-19",2.5962,2.5962,2.5962,2.5962,800.0],["1975-05-20",2.5962,2.7091,2.4833,2.4833,5600.0],["1975-05-21",2.4833,2.4833,2.3704,2.4833,1000.0],["1975-05-22",2.4833,2.4833,2.3704,2.3704,2800.0],["1975-05-23",2.3704,2.4833,2.3704,2.3704,1200.0],["1975-05-27",2.3704,2.4833,2.3704,2.3704,1400.0],["1975-05-28",2.3704,2.4833,2.3704,2.3704,7200.0],["1975-05-29",2.3704,2.3704,2.3704,2.3704,2600.0],["1975-05-30",2.3704,2.4833,2.3704,2.4833,3200.0],["1975-06-02",2.4833,2.4833,2.3704,2.3704,2600.0],["1975-06-03",2.3704,2.3704,2.3704,2.3704,800.0],["1975-06-04",2.3704,2.4833,2.3704,2.4833,1200.0],["1975-06-05",2.4833,2.5962,2.4833,2.4833,1800.0],["1975-06-06",2.4833,2.5962,2.4833,2.5962,3400.0],["1975-06-09",2.5962,2.5962,2.4833,2.4833,1600.0],["1975-06-10",2.4833,2.4833,2.3704,2.3704,1200.0],["1975-06-11",2.3704,2.3704,2.3704,2.3704,1400.0],["1975-06-12",2.3704,2.4833,2.3704,2.4833,4600.0],["1975-06-13",2.4833,2.4833,2.4833,2.4833,400.0],["1975-06-16",2.4833,2.5962,2.3704,2.4833,2200.0],["1975-06-17",2.4833,2.4833,2.3704,2.3704,2800.0],["1975-06-18",2.3704,2.3704,2.3704,2.3704,1800.0],["1975-06-19",2.3704,2.4833,2.3704,2.3704,1400.0],["1975-06-20",2.3704,2.3704,2.3704,2.3704,2200.0],["1975-06-23",2.3704,2.4833,2.3704,2.3704,1800.0],["1975-06-24",2.3704,2.3704,2.3704,2.3704,400.0],["1975-06-25",2.3704,2.4833,2.3704,2.3704,2000.0],["1975-06-26",2.3704,2.3704,2.3704,2.3704,800.0],["1975-06-27",2.3704,2.3704,2.3704,2.3704,4400.0],["1975-06-30",2.3704,2.4833,2.3704,2.3704,1200.0],["1975-07-01",2.3704,2.4833,2.3704,2.3704,1200.0],["1975-07-02",2.3704,2.3704,2.3704,2.3704,9200.0],["1975-07-03",2.3704,2.3704,2.3704,2.3704,1200.0],["1975-07-07",2.3704,2.3704,2.3704,2.3704,5600.0],["1975-07-08",2.3704,2.4833,2.3704,2.4833,3800.0],["1975-07-09",2.4833,2.4833,2.3704,2.4833,1800.0],["1975-07-10",2.4833,2.4833,2.4833,2.4833,2400.0],["1975-07-11",2.4833,2.7091,2.3704,2.7091,13600.0],["1975-07-14",2.7091,2.7091,2.7091,2.7091,1400.0],["1975-07-15",2.7091,2.7091,2.7091,2.7091,7800.0],["1975-07-16",2.7091,2.7091,2.4833,2.5962,6600.0],["1975-07-17",2.5962,2.7091,2.5962,2.5962,7400.0],["1975-07-18",2.5962,2.5962,2.5962,2.5962,1000.0],["1975-07-21",2.5962,2.5962,2.4833,2.4833,1800.0],["1975-07-22",2.4833,2.5962,2.4833,2.4833,3000.0],["1975-07-23",2.5962,2.5962,2.5962,2.5962,1600.0],["1975-07-24",2.5962,2.5962,2.4833,2.4833,2200.0],["1975-07-25",2.4833,2.4833,2.4833,2.4833,0.0],["1975-07-28",2.4833,2.4833,2.4833,2.4833,4200.0],["1975-07-29",2.4833,2.4833,2.3704,2.3704,800.0],["1975-07-30",2.3704,2.4833,2.3704,2.4833,2800.0],["1975-07-31",2.3704,2.3704,2.3704,2.3704,1600.0],["1975-08-01",2.3704,2.3704,2.3704,2.3704,4000.0],["1975-08-04",2.3704,2.3704,2.3704,2.3704,3000.0],["1975-08-05",2.3704,2.3704,2.2576,2.2576,2200.0],["1975-08-06",2.2576,2.2576,2.2576,2.2576,3400.0],["1975-08-07",2.2576,2.3704,2.2576,2.2576,2800.0],["1975-08-08",2.2576,2.3704,2.2576,2.2576,3000.0],["1975-08-11",2.2576,2.2576,2.2576,2.2576,2200.0],["1975-08-12",2.2576,2.2576,2.2576,2.2576,200.0],["1975-08-13",2.2576,2.3704,2.2576,2.3704,4000.0],["1975-08-14",2.3704,2.3704,2.2576,2.3704,1400.0],["1975-08-15",2.3704,2.3704,2.2576,2.2576,3400.0],["1975-08-18",2.2576,2.2576,2.2576,2.2576,0.0],["1975-08-19",2.2576,2.2576,2.2576,2.2576,1600.0],["1975-08-20",2.1447,2.1447,2.1447,2.1447,2600.0],["1975-08-21",2.1447,2.2576,2.1447,2.2576,3800.0],["1975-08-22",2.1447,2.1447,2.1447,2.1447,2000.0],["1975-08-25",2.1447,2.1447,2.1447,2.1447,200.0],["1975-08-26",2.1447,2.1447,2.1447,2.1447,600.0],["1975-08-27",2.1447,2.2576,2.1447,2.1447,1000.0],["1975-08-28",2.2576,2.2576,2.2576,2.2576,2000.0],["1975-08-29",2.2576,2.2576,2.2576,2.2576,600.0],["1975-09-02",2.2576,2.2576,2.2576,2.2576,60200.0],["1975-09-03",2.2576,2.2576,2.1447,2.1447,1000.0],["1975-09-04",2.1447,2.2576,2.1447,2.1447,5200.0],["1975-09-05",2.1447,2.1447,2.1447,2.1447,0.0],["1975-09-08",2.1447,2.1447,2.1447,2.1447,3000.0],["1975-09-09",2.1447,2.1447,2.1447,2.1447,200.0],["1975-09-10",2.0318,2.0318,2.0318,2.0318,400.0],["1975-09-11",2.0318,2.0318,2.0318,2.0318,0.0],["1975-09-12",2.1447,2.1447,2.1447,2.1447,4000.0],["1975-09-15",2.1447,2.1447,2.1447,2.1447,0.0],["1975-09-16",2.1447,2.1447,2.0318,2.0318,3600.0],["1975-09-17",2.0318,2.0318,2.0318,2.0318,2400.0],["1975-09-18",2.1447,2.1447,2.1447,2.1447,400.0],["1975-09-19",2.1447,2.1447,2.0318,2.0318,600.0],["1975-09-22",2.0318,2.1447,1.9189,1.9189,8400.0],["1975-09-23",1.9189,1.9189,1.9189,1.9189,800.0],["1975-09-24",2.0318,2.0318,2.0318,2.0318,3000.0],["1975-09-25",1.9189,1.9189,1.9189,1.9189,200.0],["1975-09-26",1.9189,1.9189,1.9189,1.9189,400.0],["1975-09-29",2.0318,2.0318,2.0318,2.0318,400.0],["1975-09-30",2.0318,2.1447,1.9189,2.1447,4000.0],["1975-10-01",2.1447,2.2576,2.0318,2.0318,3200.0],["1975-10-02",2.0318,2.0318,2.0318,2.0318,400.0],["1975-10-03",2.1447,2.1447,2.1447,2.1447,1200.0],["1975-10-06",2.1447,2.2576,2.1447,2.2576,800.0],["1975-10-07",2.2576,2.2576,2.1447,2.1447,2000.0],["1975-10-08",2.1447,2.1447,2.0318,2.0318,1800.0],["1975-10-09",2.0318,2.0318,2.0318,2.0318,0.0],["1975-10-10",2.0318,2.0318,2.0318,2.0318,0.0],["1975-10-13",2.0318,2.0318,2.0318,2.0318,0.0],["1975-10-14",2.0318,2.0318,2.0318,2.0318,200.0],["1975-10-15",2.0318,2.0318,1.9189,1.9189,6200.0],["1975-10-16",2.0318,2.0318,2.0318,2.0318,800.0],["1975-10-17",2.0318,2.0318,1.9189,2.0318,1600.0],["1975-10-20",2.0318,2.0318,2.0318,2.0318,1600.0],["1975-10-21",2.0318,2.0318,2.0318,2.0318,0.0],["1975-10-22",2.0318,2.0318,2.0318,2.0318,0.0],["1975-10-23",2.0318,2.0318,2.0318,2.0318,4200.0],["1975-10-24",2.0318,2.0318,1.9189,2.0318,1800.0],["1975-10-27",1.9189,1.9189,1.9189,1.9189,200.0],["1975-10-28",1.9189,1.9189,1.9189,1.9189,2600.0],["1975-10-29",1.9189,2.1447,1.9189,2.1447,10000.0],["1975-10-30",2.1447,2.1447,2.1447,2.1447,0.0],["1975-10-31",2.1447,2.1447,2.1447,2.1447,400.0],["1975-11-03",2.1447,2.1447,2.0318,2.0318,800.0],["1975-11-04",2.0318,2.0318,2.0318,2.0318,200.0],["1975-11-05",2.0318,2.0318,1.9189,2.0318,4400.0],["1975-11-06",2.0318,2.0318,2.0318,2.0318,400.0],["1975-11-07",2.0318,2.1447,2.0318,2.1447,3200.0],["1975-11-10",2.0318,2.0318,2.0318,2.0318,1600.0],["1975-11-11",2.0318,2.0318,1.9189,1.9189,800.0],["1975-11-12",1.9189,1.9189,1.9189,1.9189,400.0],["1975-11-13",2.0318,2.0318,2.0318,2.0318,4400.0],["1975-11-14",2.0318,2.0318,1.806,1.806,600.0],["1975-11-17",2.1447,2.1447,2.1447,2.1447,3600.0],["1975-11-18",2.2576,2.2576,2.2576,2.2576,6600.0],["1975-11-19",2.2576,2.2576,2.1447,2.2576,3200.0],["1975-11-20",2.1447,2.1447,2.1447,2.1447,400.0],["1975-11-21",2.1447,2.1447,2.0318,2.1447,1600.0],["1975-11-24",2.1447,2.1447,2.1447,2.1447,1000.0],["1975-11-25",2.1447,2.2576,2.1447,2.1447,600.0],["1975-11-26",2.1447,2.1447,2.1447,2.1447,1200.0],["1975-11-28",2.1447,2.1447,2.1447,2.1447,2600.0],["1975-12-01",2.1447,2.1447,2.1447,2.1447,600.0],["1975-12-02",2.1447,2.1447,2.1447,2.1447,2800.0],["1975-12-03",2.1447,2.2576,2.1447,2.2576,9400.0],["1975-12-04",2.2576,2.2576,2.1447,2.1447,3400.0],["1975-12-05",2.1447,2.2576,2.1447,2.1447,1400.0],["1975-12-08",2.1447,2.1447,2.1447,2.1447,2800.0],["1975-12-09",2.1447,2.1447,2.0318,2.0318,11400.0],["1975-12-10",2.0318,2.1447,2.0318,2.1447,4800.0],["1975-12-11",2.1447,2.1447,2.1447,2.1447,1000.0],["1975-12-12",2.1447,2.1447,2.1447,2.1447,400.0],["1975-12-15",2.1447,2.1447,2.0318,2.1447,3400.0],["1975-12-16",2.1447,2.1447,2.0318,2.1447,3400.0],["1975-12-17",2.1447,2.1447,2.1447,2.1447,400.0],["1975-12-18",2.1447,2.1447,2.1447,2.1447,4200.0],["1975-12-19",2.1447,2.1447,2.1447,2.1447,5600.0],["1975-12-22",2.1447,2.1447,2.1447,2.1447,3800.0],["1975-12-23",2.1447,2.1447,2.1447,2.1447,2200.0],["1975-12-24",2.1447,2.1447,2.0318,2.0318,8200.0],["1975-12-26",2.1447,2.1447,2.1447,2.1447,2000.0],["1975-12-29",2.1447,2.1447,2.1447,2.1447,1800.0],["1975-12-30",2.1447,2.1447,2.0318,2.0318,15200.0],["1975-12-31",2.0318,2.1447,2.0318,2.1447,10000.0],["1976-01-02",2.2576,2.2576,2.2576,2.2576,4200.0],["1976-01-05",2.2576,2.2576,2.2576,2.2576,0.0],["1976-01-06",2.2576,2.2576,2.1447,2.2576,3800.0],["1976-01-07",2.2576,2.2576,2.2576,2.2576,5600.0],["1976-01-08",2.2576,2.2576,2.2576,2.2576,1400.0],["1976-01-09",2.2576,2.2576,2.2576,2.2576,2200.0],["1976-01-12",2.2576,2.2576,2.2576,2.2576,2800.0],["1976-01-13",2.2576,2.2576,2.2576,2.2576,2200.0],["1976-01-14",2.2576,2.2576,2.2576,2.2576,1200.0],["1976-01-15",2.2576,2.2576,2.2576,2.2576,2200.0],["1976-01-16",2.3704,2.3704,2.3704,2.3704,8000.0],["1976-01-19",2.3704,2.3704,2.2576,2.3704,1200.0],["1976-01-20",2.3704,2.3704,2.2576,2.3704,5000.0],["1976-01-21",2.3704,2.3704,2.3704,2.3704,2600.0],["1976-01-22",2.3704,2.4833,2.3704,2.3704,5800.0],["1976-01-23",2.3704,2.3704,2.2576,2.3704,4800.0],["1976-01-26",2.3704,2.4833,2.3704,2.4833,4200.0],["1976-01-27",2.4833,2.5962,2.4833,2.5962,3600.0],["1976-01-28",2.5962,2.5962,2.4833,2.4833,4000.0],["1976-01-29",2.4833,2.4833,2.3704,2.3704,8200.0],["1976-01-30",2.3704,2.5962,2.3704,2.3704,5400.0],["1976-02-02",2.3704,2.3704,2.2576,2.3704,1600.0],["1976-02-03",2.3704,2.3704,2.2576,2.3704,4000.0],["1976-02-04",2.3704,2.3704,2.2576,2.2576,5800.0],["1976-02-05",2.2576,2.3704,2.2576,2.2576,6200.0],["1976-02-06",2.2576,2.2576,2.2576,2.2576,5000.0],["1976-02-09",2.2576,2.3704,2.2576,2.3704,7000.0],["1976-02-10",2.3704,2.5962,2.3704,2.5962,11800.0],["1976-02-11",2.5962,2.5962,2.4833,2.5962,12200.0],["1976-02-12",2.5962,2.5962,2.5962,2.5962,3600.0],["1976-02-13",2.5962,2.7091,2.5962,2.7091,13000.0],["1976-02-17",2.7091,2.9348,2.7091,2.8219,9000.0],["1976-02-18",2.8219,2.8219,2.8219,2.8219,4200.0],["1976-02-19",2.8219,2.8219,2.7091,2.8219,5600.0],["1976-02-20",2.8219,2.8219,2.5962,2.7091,8200.0],["1976-02-23",2.7091,2.7091,2.5962,2.7091,3800.0],["1976-02-24",2.7091,2.7091,2.4833,2.4833,5400.0],["1976-02-25",2.5962,2.5962,2.5962,2.5962,3600.0],["1976-02-26",2.5962,2.7091,2.5962,2.7091,8800.0],["1976-02-27",2.7091,2.7091,2.5962,2.5962,5200.0],["1976-03-01",2.5962,2.5962,2.4833,2.4833,5000.0],["1976-03-02",2.4833,2.5962,2.4833,2.4833,4800.0],["1976-03-03",2.4833,2.5962,2.4833,2.5962,4800.0],["1976-03-04",2.5962,2.5962,2.4833,2.5962,3400.0],["1976-03-05",2.5962,2.5962,2.4833,2.5962,600.0],["1976-03-08",2.5962,2.5962,2.5962,2.5962,5200.0],["1976-03-09",2.5962,2.5962,2.5962,2.5962,1400.0],["1976-03-10",2.5962,2.5962,2.5962,2.5962,3000.0],["1976-03-11",2.5962,2.7091,2.5962,2.7091,2000.0],["1976-03-12",2.7091,2.7091,2.5962,2.5962,3200.0],["1976-03-15",2.5962,2.5962,2.5962,2.5962,2200.0],["1976-03-16",2.4833,2.4833,2.4833,2.4833,3000.0],["1976-03-17",2.4833,2.5962,2.4833,2.5962,3800.0],["1976-03-18",2.4833,2.4833,2.4833,2.4833,400.0],["1976-03-19",2.4833,2.5962,2.4833,2.4833,2600.0],["1976-03-22",2.4833,2.5962,2.4833,2.5962,3000.0],["1976-03-23",2.5962,2.5962,2.5962,2.5962,2400.0],["1976-03-24",2.5962,2.5962,2.5962,2.5962,2600.0],["1976-03-25",2.5962,2.5962,2.5962,2.5962,1600.0],["1976-03-26",2.5962,2.8219,2.5962,2.8219,20600.0],["1976-03-29",2.7091,2.7091,2.7091,2.7091,8800.0],["1976-03-30",2.5962,2.5962,2.5962,2.5962,5200.0],["1976-03-31",2.5962,2.7091,2.5962,2.7091,3200.0],["1976-04-01",2.7091,2.7091,2.7091,2.7091,3400.0],["1976-04-02",2.7091,2.7091,2.5962,2.7091,800.0],["1976-04-05",2.7091,2.7091,2.5962,2.7091,5200.0],["1976-04-06",2.7091,2.7091,2.5962,2.5962,8000.0],["1976-04-07",2.5962,2.5962,2.5962,2.5962,2400.0],["1976-04-08",2.5962,2.5962,2.5962,2.5962,5200.0],["1976-04-09",2.5962,2.5962,2.4833,2.4833,6200.0],["1976-04-12",2.4833,2.5962,2.4833,2.4833,4200.0],["1976-04-13",2.4833,2.4833,2.4833,2.4833,1200.0],["1976-04-14",2.4833,2.4833,2.4833,2.4833,3200.0],["1976-04-15",2.4833,2.4833,2.4833,2.4833,2400.0],["1976-04-19",2.4833,2.4833,2.4833,2.4833,200.0],["1976-04-20",2.4833,2.4833,2.3704,2.3704,7400.0],["1976-04-21",2.4833,2.4833,2.4833,2.4833,4200.0],["1976-04-22",2.4833,2.4833,2.3704,2.3704,3000.0],["1976-04-23",2.3704,2.3704,2.3704,2.3704,2400.0],["1976-04-26",2.3704,2.3704,2.3704,2.3704,13800.0],["1976-04-27",2.3704,2.3704,2.3704,2.3704,6000.0],["1976-04-28",2.3704,2.4833,2.3704,2.3704,3800.0],["1976-04-29",2.3704,2.3704,2.3704,2.3704,2000.0],["1976-04-30",2.4833,2.7091,2.4833,2.5962,21600.0],["1976-05-03",2.5962,2.7091,2.5962,2.5962,13800.0],["1976-05-04",2.5962,2.7091,2.5962,2.5962,2800.0],["1976-05-05",2.5962,2.7091,2.5962,2.5962,4600.0],["1976-05-06",2.5962,2.5962,2.5962,2.5962,1000.0],["1976-05-07",2.5962,2.7091,2.5962,2.5962,2200.0],["1976-05-10",2.5962,2.7091,2.5962,2.5962,5400.0],["1976-05-11",2.5962,2.5962,2.5962,2.5962,5800.0],["1976-05-12",2.5962,2.5962,2.4833,2.5962,3800.0],["1976-05-13",2.5962,2.5962,2.4833,2.4833,6800.0],["1976-05-14",2.4833,2.4833,2.3704,2.4833,4800.0],["1976-05-17",2.4833,2.5962,2.4833,2.4833,6800.0],["1976-05-18",2.4833,2.4833,2.3704,2.4833,8400.0],["1976-05-19",2.4833,2.4833,2.3704,2.3704,14000.0],["1976-05-20",2.3704,2.3704,2.2576,2.3704,2400.0],["1976-05-21",2.3704,2.4833,2.3704,2.3704,11800.0],["1976-05-24",2.3704,2.4833,2.3704,2.3704,6400.0],["1976-05-25",2.3704,2.4833,2.3704,2.4833,12000.0],["1976-05-26",2.4833,2.4833,2.3704,2.3704,2000.0],["1976-05-27",2.4833,2.5962,2.4833,2.4833,6000.0],["1976-05-28",2.4833,2.5962,2.4833,2.4833,2400.0],["1976-06-01",2.4833,2.4833,2.3704,2.4833,2600.0],["1976-06-02",2.4833,2.4833,2.3704,2.3704,1600.0],["1976-06-03",2.3704,2.3704,2.3704,2.3704,8800.0],["1976-06-04",2.3704,2.4833,2.3704,2.4833,800.0],["1976-06-07",2.4833,2.4833,2.3704,2.4833,4400.0],["1976-06-08",2.3704,2.3704,2.3704,2.3704,2800.0],["1976-06-09",2.3704,2.3704,2.3704,2.3704,2400.0],["1976-06-10",2.3704,2.4833,2.3704,2.4833,1000.0],["1976-06-11",2.4833,2.4833,2.3704,2.3704,1600.0],["1976-06-14",2.4833,2.5962,2.4833,2.4833,4600.0],["1976-06-15",2.4833,2.4833,2.4833,2.4833,3000.0],["1976-06-16",2.4833,2.4833,2.3704,2.3704,2800.0],["1976-06-17",2.4833,2.4833,2.4833,2.4833,2000.0],["1976-06-18",2.4833,2.4833,2.3704,2.4833,7600.0],["1976-06-21",2.4833,2.5962,2.4833,2.5962,6000.0],["1976-06-22",2.5962,2.5962,2.5962,2.5962,9000.0],["1976-06-23",2.5962,2.7091,2.5962,2.5962,5200.0],["1976-06-24",2.5962,2.8219,2.5962,2.8219,29200.0],["1976-06-25",2.8219,2.8219,2.7091,2.7091,5000.0],["1976-06-28",2.7091,2.8219,2.7091,2.7091,8200.0],["1976-06-29",2.7091,2.8219,2.7091,2.8219,6400.0],["1976-06-30",2.7091,2.7091,2.7091,2.7091,5000.0],["1976-07-01",2.7091,2.7091,2.7091,2.7091,3000.0],["1976-07-02",2.7091,2.7091,2.7091,2.7091,3000.0],["1976-07-06",2.7091,2.7091,2.7091,2.7091,2400.0],["1976-07-07",2.7091,2.7091,2.7091,2.7091,3200.0],["1976-07-08",2.7091,2.7091,2.7091,2.7091,3600.0],["1976-07-09",2.7091,2.7091,2.7091,2.7091,2800.0],["1976-07-12",2.7091,2.7091,2.7091,2.7091,2000.0],["1976-07-13",2.7091,2.8219,2.7091,2.8219,4200.0],["1976-07-14",2.8219,2.8219,2.7091,2.7091,8000.0],["1976-07-15",2.7091,2.7091,2.7091,2.7091,8600.0],["1976-07-16",2.7091,2.7091,2.7091,2.7091,1000.0],["1976-07-19",2.7091,2.7091,2.7091,2.7091,800.0],["1976-07-20",2.7091,2.7091,2.5962,2.7091,7400.0],["1976-07-21",2.7091,2.8219,2.7091,2.7091,8400.0],["1976-07-22",2.8219,2.8219,2.8219,2.8219,4200.0],["1976-07-23",2.8219,2.8219,2.8219,2.8219,3600.0],["1976-07-26",2.8219,2.8219,2.7091,2.8219,6400.0],["1976-07-27",2.8219,2.8219,2.8219,2.8219,1000.0],["1976-07-28",2.8219,2.8219,2.7091,2.8219,16000.0],["1976-07-29",2.8219,2.8219,2.7091,2.7091,9000.0],["1976-07-30",2.7091,2.7091,2.7091,2.7091,1000.0],["1976-08-02",2.7091,2.7091,2.7091,2.7091,1800.0],["1976-08-03",2.7091,2.7091,2.7091,2.7091,4400.0],["1976-08-04",2.7091,2.7091,2.7091,2.7091,8800.0],["1976-08-05",2.7091,2.7091,2.7091,2.7091,5600.0],["1976-08-06",2.7091,2.7091,2.7091,2.7091,11200.0],["1976-08-09",2.7091,2.8219,2.7091,2.8219,2000.0],["1976-08-10",2.8219,2.8219,2.8219,2.8219,4000.0],["1976-08-11",2.8219,2.8219,2.8219,2.8219,3200.0],["1976-08-12",2.8219,2.8219,2.8219,2.8219,2800.0],["1976-08-13",2.8219,2.8219,2.7091,2.8219,5000.0],["1976-08-16",2.8219,2.8219,2.8219,2.8219,3200.0],["1976-08-17",2.8219,2.8219,2.8219,2.8219,9000.0],["1976-08-18",2.8219,2.9348,2.8219,2.9348,28600.0],["1976-08-19",2.8219,2.8219,2.8219,2.8219,1000.0],["1976-08-20",2.8219,2.8219,2.8219,2.8219,3200.0],["1976-08-23",2.8219,2.8219,2.7091,2.8219,63800.0],["1976-08-24",2.7091,2.7091,2.7091,2.7091,6200.0],["1976-08-25",2.7091,2.7091,2.7091,2.7091,4000.0],["1976-08-26",2.7091,2.7091,2.7091,2.7091,400.0],["1976-08-27",2.7091,2.7091,2.7091,2.7091,600.0],["1976-08-30",2.7091,2.8219,2.7091,2.8219,2200.0],["1976-08-31",2.7091,2.7091,2.7091,2.7091,600.0],["1976-09-01",2.7091,2.7091,2.7091,2.7091,5800.0],["1976-09-02",2.7091,2.8219,2.7091,2.8219,800.0],["1976-09-03",2.8219,2.8219,2.7091,2.8219,4200.0],["1976-09-07",2.8219,2.8219,2.7091,2.8219,4000.0],["1976-09-08",2.8219,2.8219,2.7091,2.8219,21600.0],["1976-09-09",2.8219,2.8219,2.7091,2.8219,2600.0],["1976-09-10",2.8219,2.8219,2.7091,2.8219,8000.0],["1976-09-13",2.9348,3.0477,2.9348,3.0477,45000.0],["1976-09-14",3.0477,3.0477,2.9348,3.0477,15000.0],["1976-09-15",3.0477,3.0477,2.9348,3.0477,8400.0],["1976-09-16",3.0477,3.3863,2.9348,3.3863,100400.0],["1976-09-17",3.3863,3.4992,3.3863,3.3863,72600.0],["1976-09-20",3.3863,3.4992,3.2735,3.3863,25200.0],["1976-09-21",3.3863,3.3863,3.2735,3.2735,14600.0],["1976-09-22",3.3863,3.4992,3.3863,3.3863,16400.0],["1976-09-23",3.3863,3.4992,3.3863,3.4992,53200.0],["1976-09-24",3.4992,3.725,3.4992,3.725,52000.0],["1976-09-27",3.725,3.725,3.6121,3.6121,35800.0],["1976-09-28",3.6121,3.6121,3.3863,3.3863,14400.0],["1976-09-29",3.3863,3.4992,3.3863,3.3863,13600.0],["1976-09-30",3.3863,3.4992,3.2735,3.3863,18400.0],["1976-10-01",3.3863,3.4992,3.2735,3.2735,6000.0],["1976-10-04",3.3863,3.4992,3.3863,3.3863,5200.0],["1976-10-05",3.3863,3.3863,3.2735,3.3863,8600.0],["1976-10-06",3.3863,3.3863,3.2735,3.3863,2000.0],["1976-10-07",3.3863,3.3863,3.3863,3.3863,5200.0],["1976-10-08",3.3863,3.3863,3.2735,3.3863,3400.0],["1976-10-11",3.3863,3.3863,3.3863,3.3863,2800.0],["1976-10-12",3.3863,3.3863,3.3863,3.3863,2400.0],["1976-10-13",3.3863,3.3863,3.3863,3.3863,1200.0],["1976-10-14",3.3863,3.3863,3.2735,3.2735,4800.0],["1976-10-15",3.2735,3.3863,3.2735,3.3863,7200.0],["1976-10-18",3.3863,3.3863,3.2735,3.2735,9600.0],["1976-10-19",3.2735,3.2735,3.2735,3.2735,1800.0],["1976-10-20",3.2735,3.3863,3.2735,3.2735,4000.0],["1976-10-21",3.2735,3.2735,3.1606,3.1606,7200.0],["1976-10-22",3.1606,3.1606,3.1606,3.1606,9600.0],["1976-10-25",3.1606,3.1606,3.0477,3.1606,2600.0],["1976-10-26",3.1606,3.1606,3.1606,3.1606,2000.0],["1976-10-27",3.1606,3.1606,3.1606,3.1606,2800.0],["1976-10-28",3.1606,3.1606,2.9348,3.0477,6800.0],["1976-10-29",3.0477,3.0477,2.9348,2.9348,4200.0],["1976-11-01",2.9348,2.9348,2.8219,2.9348,3200.0],["1976-11-03",2.9348,2.9348,2.9348,2.9348,3600.0],["1976-11-04",2.9348,3.0477,2.9348,3.0477,4800.0],["1976-11-05",3.0477,3.0477,3.0477,3.0477,3800.0],["1976-11-08",3.0477,3.0477,3.0477,3.0477,4400.0],["1976-11-09",3.0477,3.0477,3.0477,3.0477,2800.0],["1976-11-10",3.0477,3.0477,3.0477,3.0477,600.0],["1976-11-11",2.9348,2.9348,2.9348,2.9348,3000.0],["1976-11-12",2.9348,2.9348,2.9348,2.9348,1200.0],["1976-11-15",2.9348,3.0477,2.9348,2.9348,2200.0],["1976-11-16",2.9348,2.9348,2.7091,2.7091,11200.0],["1976-11-17",2.8219,2.8219,2.8219,2.8219,2800.0],["1976-11-18",2.8219,2.9348,2.8219,2.9348,2000.0],["1976-11-19",2.9348,3.1606,2.9348,3.1606,11800.0],["1976-11-22",3.1606,3.1606,3.1606,3.1606,3600.0],["1976-11-23",3.1606,3.1606,3.0477,3.0477,5200.0],["1976-11-24",3.0477,3.1606,3.0477,3.0477,2000.0],["1976-11-26",3.0477,3.1606,3.0477,3.1606,1600.0],["1976-11-29",3.1606,3.1606,3.1606,3.1606,2200.0],["1976-11-30",3.1606,3.1606,3.0477,3.0477,1600.0],["1976-12-01",3.0477,3.0477,3.0477,3.0477,3800.0],["1976-12-02",3.0477,3.0477,2.9348,2.9348,2200.0],["1976-12-03",2.9348,3.0477,2.9348,2.9348,1400.0],["1976-12-06",2.9348,3.0477,2.9348,2.9348,3000.0],["1976-12-07",3.0477,3.0477,3.0477,3.0477,7800.0],["1976-12-08",3.0477,3.1606,3.0477,3.1606,4000.0],["1976-12-09",3.1606,3.2735,3.1606,3.1606,10200.0],["1976-12-10",3.2735,3.3863,3.2735,3.3863,5600.0],["1976-12-13",3.4992,3.4992,3.4992,3.4992,12600.0],["1976-12-14",3.4992,3.6121,3.4992,3.6121,24000.0],["1976-12-15",3.6121,3.6121,3.4992,3.4992,6400.0],["1976-12-16",3.4992,3.6121,3.4992,3.6121,18800.0],["1976-12-17",3.6121,3.6121,3.4992,3.4992,15800.0],["1976-12-20",3.4992,3.4992,3.4992,3.4992,2800.0],["1976-12-21",3.4992,3.6121,3.3863,3.6121,7600.0],["1976-12-22",3.6121,3.6121,3.4992,3.6121,3200.0],["1976-12-23",3.6121,3.6121,3.3863,3.4992,9600.0],["1976-12-27",3.4992,3.6121,3.4992,3.4992,8800.0],["1976-12-28",3.4992,3.6121,3.4992,3.6121,7800.0],["1976-12-29",3.4992,3.4992,3.3863,3.4992,6200.0],["1976-12-30",3.4992,3.6121,3.4992,3.6121,4000.0],["1976-12-31",3.6121,3.6121,3.6121,3.6121,5600.0],["1977-01-03",3.6121,3.725,3.6121,3.725,15600.0],["1977-01-04",3.725,3.725,3.6121,3.725,12000.0],["1977-01-05",3.725,3.725,3.6121,3.725,9800.0],["1977-01-06",3.6121,3.6121,3.6121,3.6121,2200.0],["1977-01-07",3.6121,3.6121,3.4992,3.6121,2600.0],["1977-01-10",3.6121,3.6121,3.4992,3.6121,7000.0],["1977-01-11",3.4992,3.4992,3.4992,3.4992,1000.0],["1977-01-12",3.4992,3.4992,3.3863,3.4992,3800.0],["1977-01-13",3.4992,3.6121,3.4992,3.4992,2400.0],["1977-01-14",3.4992,3.6121,3.4992,3.6121,3200.0],["1977-01-17",3.6121,3.6121,3.4992,3.6121,2600.0],["1977-01-18",3.6121,3.6121,3.4992,3.4992,5600.0],["1977-01-19",3.4992,3.6121,3.4992,3.6121,5000.0],["1977-01-20",3.6121,3.6121,3.4992,3.4992,1400.0],["1977-01-21",3.4992,3.4992,3.4992,3.4992,3200.0],["1977-01-24",3.4992,3.4992,3.3863,3.4992,5000.0],["1977-01-25",3.4992,3.4992,3.3863,3.4992,5000.0],["1977-01-26",3.4992,3.4992,3.3863,3.3863,4200.0],["1977-01-27",3.3863,3.4992,3.2735,3.2735,2600.0],["1977-01-28",3.3863,3.3863,3.3863,3.3863,3000.0],["1977-01-31",3.3863,3.4992,3.2735,3.4992,2400.0],["1977-02-01",3.4992,3.4992,3.4992,3.4992,3400.0],["1977-02-02",3.4992,3.725,3.4992,3.725,26000.0],["1977-02-03",3.725,3.725,3.6121,3.725,5000.0],["1977-02-04",3.725,3.725,3.6121,3.6121,10200.0],["1977-02-07",3.6121,3.6121,3.4992,3.6121,7600.0],["1977-02-08",3.6121,3.6121,3.4992,3.6121,8800.0],["1977-02-09",3.6121,3.6121,3.3863,3.3863,9000.0],["1977-02-10",3.3863,3.4992,3.3863,3.4992,1400.0],["1977-02-11",3.4992,3.4992,3.3863,3.3863,4200.0],["1977-02-14",3.3863,3.3863,3.3863,3.3863,2800.0],["1977-02-15",3.4992,3.4992,3.4992,3.4992,4400.0],["1977-02-16",3.4992,3.4992,3.4992,3.4992,2400.0],["1977-02-17",3.4992,3.6121,3.3863,3.6121,10000.0],["1977-02-18",3.6121,3.6121,3.6121,3.6121,9800.0],["1977-02-22",3.6121,3.6121,3.4992,3.4992,6400.0],["1977-02-23",3.4992,3.6121,3.4992,3.4992,3800.0],["1977-02-24",3.4992,3.6121,3.3863,3.4992,12000.0],["1977-02-25",3.4992,3.4992,3.3863,3.4992,8600.0],["1977-02-28",3.4992,3.6121,3.3863,3.4992,8200.0],["1977-03-01",3.4992,3.4992,3.4992,3.4992,2000.0],["1977-03-02",3.4992,3.4992,3.3863,3.4992,4000.0],["1977-03-03",3.3863,3.3863,3.3863,3.3863,1400.0],["1977-03-04",3.3863,3.4992,3.3863,3.3863,4200.0],["1977-03-07",3.3863,3.3863,3.3863,3.3863,3800.0],["1977-03-08",3.3863,3.4992,3.3863,3.3863,6400.0],["1977-03-09",3.3863,3.3863,3.3863,3.3863,1800.0],["1977-03-10",3.3863,3.3863,3.3863,3.3863,8800.0],["1977-03-11",3.3863,3.3863,3.3863,3.3863,1800.0],["1977-03-14",3.3863,3.4992,3.3863,3.3863,4600.0],["1977-03-15",3.3863,3.3863,3.2735,3.2735,3200.0],["1977-03-16",3.2735,3.3863,3.2735,3.3863,2200.0],["1977-03-17",3.4992,3.4992,3.4992,3.4992,2200.0],["1977-03-18",3.4992,3.6121,3.4992,3.6121,36400.0],["1977-03-21",3.6121,3.725,3.6121,3.6121,23600.0],["1977-03-22",3.725,3.8378,3.725,3.8378,57400.0],["1977-03-23",3.8378,3.9507,3.8378,3.8378,49200.0],["1977-03-24",3.8378,3.8378,3.725,3.8378,13800.0],["1977-03-25",3.8378,3.8378,3.725,3.8378,13800.0],["1977-03-28",3.725,3.725,3.725,3.725,9200.0],["1977-03-29",3.725,3.725,3.725,3.725,3800.0],["1977-03-30",3.725,3.725,3.4992,3.4992,15000.0],["1977-03-31",3.4992,3.4992,3.4992,3.4992,1000.0],["1977-04-01",3.4992,3.725,3.3863,3.725,5400.0],["1977-04-04",3.6121,3.6121,3.2735,3.2735,11400.0],["1977-04-05",3.2735,3.4992,3.2735,3.3863,8800.0],["1977-04-06",3.3863,3.3863,3.3863,3.3863,1400.0],["1977-04-07",3.3863,3.4992,3.3863,3.3863,3600.0],["1977-04-11",3.3863,3.4992,3.3863,3.4992,4400.0],["1977-04-12",3.6121,3.6121,3.6121,3.6121,3200.0],["1977-04-13",3.6121,3.6121,3.4992,3.6121,2800.0],["1977-04-14",3.6121,3.6121,3.6121,3.6121,3800.0],["1977-04-15",3.6121,3.6121,3.3863,3.3863,7000.0],["1977-04-18",3.3863,3.4992,3.3863,3.4992,2800.0],["1977-04-19",3.4992,3.4992,3.4992,3.4992,3400.0],["1977-04-20",3.4992,3.4992,3.3863,3.4992,6600.0],["1977-04-21",3.4992,3.6121,3.4992,3.4992,19200.0],["1977-04-22",3.4992,3.6121,3.4992,3.4992,2800.0],["1977-04-25",3.4992,3.4992,3.4992,3.4992,4800.0],["1977-04-26",3.4992,3.6121,3.3863,3.3863,2800.0],["1977-04-27",3.3863,3.4992,3.3863,3.3863,2200.0],["1977-04-28",3.3863,3.4992,3.3863,3.3863,400.0],["1977-04-29",3.3863,3.4992,3.3863,3.3863,1800.0],["1977-05-02",3.3863,3.4992,3.3863,3.3863,1600.0],["1977-05-03",3.3863,3.4992,3.3863,3.4992,4000.0],["1977-05-04",3.3863,3.3863,3.1606,3.2735,10000.0],["1977-05-05",3.2735,3.4992,3.2735,3.4992,2600.0],["1977-05-06",3.3863,3.3863,3.2735,3.2735,1600.0],["1977-05-09",3.2735,3.3863,3.2735,3.2735,9800.0],["1977-05-10",3.2735,3.2735,3.1606,3.1606,3600.0],["1977-05-11",3.1606,3.2735,3.1606,3.2735,800.0],["1977-05-12",3.2735,3.2735,3.2735,3.2735,600.0],["1977-05-13",3.3863,3.4992,3.3863,3.4992,9600.0],["1977-05-16",3.4992,3.4992,3.4992,3.4992,2000.0],["1977-05-17",3.4992,3.4992,3.2735,3.2735,10400.0],["1977-05-18",3.2735,3.2735,3.1606,3.1606,11200.0],["1977-05-19",3.2735,3.6121,3.2735,3.4992,16000.0],["1977-05-20",3.4992,3.6121,3.3863,3.4992,15800.0],["1977-05-23",3.4992,3.4992,3.3863,3.3863,21400.0],["1977-05-24",3.3863,3.4992,3.3863,3.3863,10800.0],["1977-05-25",3.3863,3.3863,3.2735,3.2735,3800.0],["1977-05-26",3.2735,3.3863,3.2735,3.3863,14000.0],["1977-05-27",3.3863,3.3863,3.3863,3.3863,2000.0],["1977-05-31",3.3863,3.3863,3.2735,3.2735,7600.0],["1977-06-01",3.3863,3.3863,3.3863,3.3863,2200.0],["1977-06-02",3.3863,3.3863,3.3863,3.3863,4800.0],["1977-06-03",3.3863,3.3863,3.3863,3.3863,1800.0],["1977-06-06",3.3863,3.3863,3.3863,3.3863,2600.0],["1977-06-07",3.3863,3.4992,3.3863,3.4992,6200.0],["1977-06-08",3.4992,3.4992,3.3863,3.4992,3400.0],["1977-06-09",3.4992,3.4992,3.3863,3.3863,2400.0],["1977-06-10",3.3863,3.4992,3.3863,3.4992,5600.0],["1977-06-13",3.4992,3.6121,3.4992,3.4992,34800.0],["1977-06-14",3.4992,3.6121,3.4992,3.6121,18800.0],["1977-06-15",3.6121,3.6121,3.4992,3.4992,7600.0],["1977-06-16",3.4992,3.6121,3.4992,3.6121,15400.0],["1977-06-17",3.6121,3.6121,3.6121,3.6121,44600.0],["1977-06-20",3.6121,3.6121,3.4992,3.4992,4000.0],["1977-06-21",3.4992,3.4992,3.4992,3.4992,1600.0],["1977-06-22",3.4992,3.6121,3.4992,3.6121,3200.0],["1977-06-23",3.6121,3.6121,3.6121,3.6121,4800.0],["1977-06-24",3.6121,3.6121,3.6121,3.6121,7800.0],["1977-06-27",3.4992,3.4992,3.4992,3.4992,1200.0],["1977-06-28",3.4992,3.6121,3.4992,3.6121,1400.0],["1977-06-29",3.6121,3.6121,3.4992,3.4992,7600.0],["1977-06-30",3.4992,3.4992,3.4992,3.4992,1600.0],["1977-07-01",3.4992,3.4992,3.4992,3.4992,3000.0],["1977-07-05",3.4992,3.4992,3.4992,3.4992,3400.0],["1977-07-06",3.4992,3.6121,3.4992,3.6121,6200.0],["1977-07-07",3.6121,3.6121,3.6121,3.6121,18600.0],["1977-07-08",3.6121,3.725,3.4992,3.725,11800.0],["1977-07-11",3.725,3.725,3.6121,3.6121,3200.0],["1977-07-12",3.6121,3.725,3.6121,3.6121,7800.0],["1977-07-13",3.6121,3.725,3.6121,3.725,2800.0],["1977-07-15",3.6121,3.6121,3.6121,3.6121,2000.0],["1977-07-18",3.6121,3.725,3.6121,3.6121,2400.0],["1977-07-19",3.725,4.0636,3.725,4.0636,35600.0],["1977-07-20",4.0636,4.0636,3.9507,4.0636,23600.0],["1977-07-21",4.0636,4.0636,3.9507,4.0636,11400.0],["1977-07-22",4.0636,4.0636,3.9507,4.0636,6600.0],["1977-07-25",4.0636,4.0636,3.9507,3.9507,2600.0],["1977-07-26",3.9507,3.9507,3.8378,3.8378,2800.0],["1977-07-27",3.8378,3.8378,3.725,3.8378,10000.0],["1977-07-28",3.8378,3.8378,3.8378,3.8378,3200.0],["1977-07-29",3.8378,3.8378,3.8378,3.8378,1800.0],["1977-08-01",3.8378,3.8378,3.725,3.725,6000.0],["1977-08-02",3.725,3.725,3.725,3.725,3200.0],["1977-08-03",3.725,3.725,3.3863,3.3863,19800.0],["1977-08-04",3.4992,3.6121,3.4992,3.4992,7600.0],["1977-08-05",3.4992,3.6121,3.4992,3.4992,3800.0],["1977-08-08",3.6121,3.725,3.6121,3.6121,2600.0],["1977-08-09",3.6121,3.6121,3.6121,3.6121,800.0],["1977-08-10",3.6121,3.6121,3.6121,3.6121,3200.0],["1977-08-11",3.6121,3.6121,3.6121,3.6121,2600.0],["1977-08-12",3.6121,3.6121,3.6121,3.6121,6400.0],["1977-08-15",3.6121,3.725,3.6121,3.6121,7600.0],["1977-08-16",3.6121,3.6121,3.6121,3.6121,4800.0],["1977-08-17",3.6121,3.725,3.4992,3.6121,8200.0],["1977-08-18",3.725,3.9507,3.725,3.8378,27600.0],["1977-08-19",3.8378,3.8378,3.6121,3.6121,6000.0],["1977-08-22",3.6121,3.6121,3.4992,3.4992,10200.0],["1977-08-23",3.4992,3.6121,3.4992,3.6121,3200.0],["1977-08-24",3.6121,3.6121,3.4992,3.6121,9800.0],["1977-08-25",3.6121,3.6121,3.4992,3.6121,1200.0],["1977-08-26",3.6121,3.6121,3.4992,3.6121,1800.0],["1977-08-29",3.6121,3.6121,3.6121,3.6121,2400.0],["1977-08-30",3.6121,3.725,3.6121,3.6121,2400.0],["1977-08-31",3.6121,3.725,3.6121,3.6121,2400.0],["1977-09-01",3.6121,3.6121,3.6121,3.6121,2200.0],["1977-09-02",3.6121,3.6121,3.4992,3.6121,4400.0],["1977-09-06",3.6121,3.725,3.6121,3.725,5200.0],["1977-09-07",3.6121,3.6121,3.6121,3.6121,3200.0],["1977-09-08",3.6121,3.725,3.6121,3.6121,4800.0],["1977-09-09",3.6121,3.6121,3.4992,3.4992,15400.0],["1977-09-12",3.4992,3.4992,3.4992,3.4992,2000.0],["1977-09-13",3.4992,3.4992,3.4992,3.4992,400.0],["1977-09-14",3.4992,3.6121,3.4992,3.6121,14200.0],["1977-09-15",3.4992,3.4992,3.4992,3.4992,800.0],["1977-09-16",3.4992,3.6121,3.4992,3.4992,7600.0],["1977-09-19",3.6121,3.6121,3.6121,3.6121,10800.0],["1977-09-20",3.6121,3.6121,3.4992,3.4992,9200.0],["1977-09-21",3.4992,3.4992,3.4992,3.4992,2600.0],["1977-09-22",3.4992,3.4992,3.4992,3.4992,3800.0],["1977-09-23",3.4992,3.4992,3.4992,3.4992,6200.0],["1977-09-26",3.4992,3.6121,3.4992,3.4992,11600.0],["1977-09-27",3.4992,3.6121,3.4992,3.4992,2400.0],["1977-09-28",3.4992,3.4992,3.4992,3.4992,5000.0],["1977-09-29",3.4992,3.6121,3.4992,3.4992,10800.0],["1977-09-30",3.4992,3.6121,3.4992,3.4992,4200.0],["1977-10-03",3.4992,3.4992,3.4992,3.4992,4200.0],["1977-10-04",3.4992,3.4992,3.4992,3.4992,3400.0],["1977-10-05",3.4992,3.4992,3.4992,3.4992,3400.0],["1977-10-06",3.4992,3.6121,3.4992,3.4992,4400.0],["1977-10-07",3.4992,3.4992,3.3863,3.4992,2800.0],["1977-10-10",3.4992,3.4992,3.3863,3.3863,1600.0],["1977-10-11",3.3863,3.3863,3.3863,3.3863,0.0],["1977-10-12",3.3863,3.3863,3.2735,3.2735,6400.0],["1977-10-13",3.2735,3.2735,3.2735,3.2735,1600.0],["1977-10-14",3.3863,3.3863,3.3863,3.3863,2000.0],["1977-10-17",3.3863,3.3863,3.3863,3.3863,400.0],["1977-10-18",3.2735,3.2735,3.2735,3.2735,1600.0],["1977-10-19",3.2735,3.2735,3.2735,3.2735,0.0],["1977-10-20",3.2735,3.2735,3.2735,3.2735,3800.0],["1977-10-21",3.2735,3.2735,3.1606,3.2735,4200.0],["1977-10-24",3.2735,3.2735,3.1606,3.1606,4000.0],["1977-10-25",3.1606,3.2735,3.1606,3.2735,2200.0],["1977-10-26",3.2735,3.2735,3.2735,3.2735,2000.0],["1977-10-27",3.2735,3.2735,3.1606,3.1606,5600.0],["1977-10-28",3.1606,3.1606,3.1606,3.1606,5800.0],["1977-10-31",3.1606,3.1606,3.1606,3.1606,2000.0],["1977-11-01",3.1606,3.1606,3.1606,3.1606,2800.0],["1977-11-02",3.1606,3.1606,3.1606,3.1606,5400.0],["1977-11-03",3.1606,3.1606,3.1606,3.1606,7000.0],["1977-11-04",3.1606,3.1606,3.1606,3.1606,6000.0],["1977-11-07",3.1606,3.1606,3.1606,3.1606,11800.0],["1977-11-08",3.1606,3.2735,3.1606,3.2735,7800.0],["1977-11-09",3.3863,3.4992,3.3863,3.3863,4400.0],["1977-11-10",3.3863,3.3863,3.2735,3.2735,7600.0],["1977-11-11",3.2735,3.3863,3.2735,3.3863,4200.0],["1977-11-14",3.3863,3.6121,3.3863,3.4992,29400.0],["1977-11-15",3.6121,3.725,3.6121,3.725,21400.0],["1977-11-16",3.8378,4.0636,3.8378,4.0636,42400.0],["1977-11-17",4.0636,4.0636,3.8378,4.0636,77600.0],["1977-11-18",4.0636,4.0636,3.8378,3.9507,18000.0],["1977-11-21",3.9507,3.9507,3.8378,3.9507,4000.0],["1977-11-22",3.9507,3.9507,3.8378,3.9507,4800.0],["1977-11-23",3.9507,3.9507,3.9507,3.9507,3400.0],["1977-11-25",3.9507,4.0636,3.9507,4.0636,34200.0],["1977-11-28",4.0636,4.0636,3.9507,3.9507,9000.0],["1977-11-29",3.9507,4.1765,3.9507,4.0636,36400.0],["1977-11-30",4.0636,4.0636,3.9507,3.9507,13600.0],["1977-12-01",3.9507,4.0636,3.9507,4.0636,11400.0],["1977-12-02",4.0636,4.2894,4.0636,4.1765,22200.0],["1977-12-05",4.1765,4.1765,4.1765,4.1765,8400.0],["1977-12-06",4.1765,4.1765,4.0636,4.0636,8800.0],["1977-12-07",4.0636,4.1765,4.0636,4.1765,6600.0],["1977-12-08",4.1765,4.1765,4.1765,4.1765,10000.0],["1977-12-09",4.1765,4.1765,4.1765,4.1765,3800.0],["1977-12-12",4.1765,4.2894,4.1765,4.2894,19000.0],["1977-12-13",4.1765,4.1765,4.1765,4.1765,11200.0],["1977-12-14",4.1765,4.2894,4.1765,4.1765,16000.0],["1977-12-15",4.2894,4.4022,4.2894,4.2894,14800.0],["1977-12-16",4.2894,4.2894,4.2894,4.2894,4600.0],["1977-12-19",4.2894,4.4022,4.2894,4.2894,5800.0],["1977-12-20",4.2894,4.2894,4.1765,4.1765,15000.0],["1977-12-21",4.1765,4.1765,4.1765,4.1765,5000.0],["1977-12-22",4.4022,4.628,4.4022,4.4022,34800.0],["1977-12-23",4.4022,4.4022,4.1765,4.2894,13400.0],["1977-12-27",4.2894,4.4022,4.2894,4.4022,3600.0],["1977-12-28",4.4022,4.4022,4.2894,4.2894,7400.0],["1977-12-29",4.2894,4.5151,4.2894,4.4022,5200.0],["1977-12-30",4.4022,4.628,4.4022,4.5151,8200.0],["1978-01-03",4.5151,4.5151,4.4022,4.4022,12400.0],["1978-01-04",4.4022,4.4022,4.2894,4.2894,4400.0],["1978-01-05",4.2894,4.2894,4.2894,4.2894,5800.0],["1978-01-06",4.2894,4.2894,4.1765,4.1765,10200.0],["1978-01-09",4.1765,4.1765,4.0636,4.0636,29600.0],["1978-01-10",4.0636,4.0636,3.9507,3.9507,10600.0],["1978-01-11",3.9507,3.9507,3.9507,3.9507,2000.0],["1978-01-12",3.9507,3.9507,3.9507,3.9507,2200.0],["1978-01-13",3.9507,3.9507,3.9507,3.9507,8000.0],["1978-01-16",3.9507,3.9507,3.9507,3.9507,4600.0],["1978-01-17",3.9507,4.2894,3.9507,4.1765,13200.0],["1978-01-18",4.1765,4.1765,4.1765,4.1765,7400.0],["1978-01-19",4.1765,4.1765,4.1765,4.1765,2200.0],["1978-01-20",4.2894,4.2894,4.2894,4.2894,2400.0],["1978-01-23",4.2894,4.2894,4.1765,4.1765,7200.0],["1978-01-24",4.1765,4.1765,4.1765,4.1765,5800.0],["1978-01-25",4.1765,4.1765,4.0636,4.0636,2600.0],["1978-01-26",4.1765,4.1765,4.1765,4.1765,7200.0],["1978-01-27",4.0636,4.0636,4.0636,4.0636,4000.0],["1978-01-30",4.1765,4.1765,4.1765,4.1765,1200.0],["1978-01-31",4.1765,4.4022,4.1765,4.2894,9200.0],["1978-02-01",4.4022,4.5151,4.4022,4.4022,18400.0],["1978-02-02",4.4022,4.5151,4.4022,4.4022,4200.0],["1978-02-03",4.5151,4.9666,4.5151,4.7409,28000.0],["1978-02-06",4.7409,4.9666,4.7409,4.9666,8000.0],["1978-02-07",4.9666,4.9666,4.8537,4.9666,11400.0],["1978-02-08",4.8537,4.8537,4.7409,4.7409,2400.0],["1978-02-09",4.7409,4.8537,4.7409,4.8537,1800.0],["1978-02-10",4.8537,4.8537,4.7409,4.7409,6400.0],["1978-02-13",4.7409,4.7409,4.7409,4.7409,5200.0],["1978-02-14",4.7409,4.8537,4.7409,4.7409,6200.0],["1978-02-15",4.7409,4.7409,4.7409,4.7409,9600.0],["1978-02-16",4.7409,4.7409,4.7409,4.7409,4800.0],["1978-02-17",4.7409,4.7409,4.7409,4.7409,7800.0],["1978-02-21",4.628,4.628,4.628,4.628,6000.0],["1978-02-22",4.628,4.7409,4.5151,4.7409,10200.0],["1978-02-23",4.628,4.628,4.628,4.628,2000.0],["1978-02-24",4.628,4.7409,4.628,4.7409,6400.0],["1978-02-27",4.628,4.628,4.628,4.628,1400.0],["1978-02-28",4.628,4.628,4.628,4.628,8200.0],["1978-03-01",4.628,4.628,4.628,4.628,4400.0],["1978-03-02",4.628,4.628,4.5151,4.5151,1800.0],["1978-03-03",4.5151,4.5151,4.4022,4.4022,6200.0],["1978-03-06",4.2894,4.2894,4.2894,4.2894,600.0],["1978-03-07",4.2894,4.2894,4.2894,4.2894,800.0],["1978-03-08",4.2894,4.2894,4.2894,4.2894,0.0],["1978-03-09",4.2894,4.2894,4.2894,4.2894,800.0],["1978-03-10",4.2894,4.2894,4.2894,4.2894,800.0],["1978-03-13",4.2894,4.2894,4.2894,4.2894,1400.0],["1978-03-14",4.2894,4.2894,4.2894,4.2894,200.0],["1978-03-15",4.2894,4.2894,4.2894,4.2894,600.0],["1978-03-16",4.2894,4.4022,4.2894,4.4022,4000.0],["1978-03-17",4.4022,4.5151,4.4022,4.5151,2000.0],["1978-03-20",4.5151,4.628,4.5151,4.628,3800.0],["1978-03-21",4.628,4.7409,4.628,4.7409,3000.0],["1978-03-22",4.628,4.628,4.4022,4.4022,5600.0],["1978-03-23",4.5151,4.5151,4.5151,4.5151,1800.0],["1978-03-27",4.5151,4.628,4.4022,4.4022,4000.0],["1978-03-28",4.4022,4.5151,4.4022,4.5151,6800.0],["1978-03-29",4.5151,4.628,4.4022,4.5151,6000.0],["1978-03-30",4.5151,4.5151,4.5151,4.5151,5200.0],["1978-03-31",4.5151,4.5151,4.5151,4.5151,6200.0],["1978-04-03",4.5151,4.628,4.5151,4.5151,4200.0],["1978-04-04",4.5151,4.628,4.5151,4.628,2800.0],["1978-04-05",4.628,4.628,4.628,4.628,3000.0],["1978-04-06",4.5151,4.5151,4.5151,4.5151,3400.0],["1978-04-07",4.5151,4.5151,4.5151,4.5151,2400.0],["1978-04-10",4.5151,4.5151,4.5151,4.5151,9800.0],["1978-04-11",4.5151,4.5151,4.5151,4.5151,3800.0],["1978-04-12",4.5151,4.5151,4.5151,4.5151,4200.0],["1978-04-13",4.5151,4.5151,4.5151,4.5151,4800.0],["1978-04-14",4.5151,4.5151,4.5151,4.5151,11200.0],["1978-04-17",4.628,4.7409,4.628,4.628,12000.0],["1978-04-18",4.628,4.628,4.5151,4.5151,3000.0],["1978-04-19",4.628,5.0795,4.628,5.0795,60800.0],["1978-04-20",5.0795,5.3053,4.9666,4.9666,47600.0],["1978-04-21",5.0795,5.1924,5.0795,5.1924,13800.0],["1978-04-24",5.1924,5.4181,5.1924,5.4181,28400.0],["1978-04-25",5.4181,5.4181,5.1924,5.3053,8000.0],["1978-04-26",5.3053,5.4181,5.3053,5.4181,38000.0],["1978-04-27",5.4181,5.4181,5.3053,5.3053,8600.0],["1978-04-28",5.3053,5.3053,5.3053,5.3053,3000.0],["1978-05-01",5.3053,5.3053,5.3053,5.3053,4400.0],["1978-05-02",5.3053,5.3053,5.3053,5.3053,7000.0],["1978-05-03",5.3053,5.3053,5.3053,5.3053,5000.0],["1978-05-04",5.3053,5.3053,5.1924,5.3053,9000.0],["1978-05-05",5.3053,5.3053,5.3053,5.3053,4800.0],["1978-05-08",5.4181,5.4181,5.4181,5.4181,8200.0],["1978-05-09",5.4181,5.4181,5.3053,5.4181,6800.0],["1978-05-10",5.4181,5.6439,5.3053,5.531,46200.0],["1978-05-11",5.531,5.7568,5.531,5.7568,36000.0],["1978-05-12",5.7568,6.0954,5.6439,6.0954,49600.0],["1978-05-15",5.9825,5.9825,5.7568,5.7568,36200.0],["1978-05-16",5.8696,6.0954,5.8696,5.8696,25000.0],["1978-05-17",5.8696,5.9825,5.8696,5.8696,16400.0],["1978-05-18",5.7568,5.7568,5.6439,5.7568,46600.0],["1978-05-19",5.7568,5.9825,5.7568,5.8696,14400.0],["1978-05-22",5.8696,5.8696,5.7568,5.7568,10200.0],["1978-05-23",5.7568,5.7568,5.7568,5.7568,6400.0],["1978-05-24",5.7568,5.7568,5.6439,5.7568,5600.0],["1978-05-25",5.6439,5.6439,5.531,5.6439,6000.0],["1978-05-26",5.6439,5.6439,5.531,5.6439,2400.0],["1978-05-30",5.531,5.531,5.4181,5.4181,6400.0],["1978-05-31",5.4181,5.4181,5.3053,5.3053,11000.0],["1978-06-01",5.3053,5.3053,5.3053,5.3053,4400.0],["1978-06-02",5.3053,5.531,5.3053,5.531,6400.0],["1978-06-05",5.531,5.6439,5.4181,5.4181,7800.0],["1978-06-06",5.4181,5.4181,5.4181,5.4181,4400.0],["1978-06-07",5.4181,5.4181,5.3053,5.3053,5000.0],["1978-06-08",5.3053,5.4181,5.3053,5.3053,4000.0],["1978-06-09",5.3053,5.4181,5.3053,5.3053,9800.0],["1978-06-12",5.3053,5.531,5.3053,5.531,3200.0],["1978-06-13",5.531,5.6439,5.531,5.6439,3600.0],["1978-06-14",5.7568,5.7568,5.7568,5.7568,4800.0],["1978-06-15",5.7568,5.7568,5.7568,5.7568,2400.0],["1978-06-16",5.7568,5.7568,5.7568,5.7568,8200.0],["1978-06-19",5.7568,5.7568,5.6439,5.6439,3200.0],["1978-06-20",5.531,5.531,5.4181,5.4181,3400.0],["1978-06-21",5.4181,5.4181,5.3053,5.3053,3200.0],["1978-06-22",5.3053,5.4181,5.3053,5.4181,1400.0],["1978-06-23",5.3053,5.3053,5.1924,5.1924,600.0],["1978-06-26",5.1924,5.4181,5.1924,5.1924,6200.0],["1978-06-27",5.1924,5.3053,5.1924,5.1924,5400.0],["1978-06-28",5.1924,5.1924,5.1924,5.1924,2400.0],["1978-06-29",5.1924,5.4181,5.1924,5.4181,4000.0],["1978-06-30",5.3053,5.3053,5.1924,5.1924,1000.0],["1978-07-03",5.1924,5.1924,5.0795,5.0795,1600.0],["1978-07-05",5.0795,5.0795,4.7409,4.8537,16600.0],["1978-07-06",4.9666,5.0795,4.9666,5.0795,10400.0],["1978-07-07",5.0795,5.1924,5.0795,5.0795,6800.0],["1978-07-10",5.1924,5.3053,5.1924,5.3053,3200.0],["1978-07-11",5.3053,5.3053,5.1924,5.3053,2600.0],["1978-07-12",5.3053,5.4181,5.3053,5.3053,9200.0],["1978-07-13",5.4181,5.531,5.4181,5.4181,6200.0],["1978-07-14",5.4181,5.7568,5.4181,5.7568,9000.0],["1978-07-17",5.8696,5.9825,5.8696,5.8696,45000.0],["1978-07-18",5.8696,6.0954,5.8696,5.8696,17800.0],["1978-07-19",5.8696,5.9825,5.8696,5.8696,600.0],["1978-07-20",5.8696,5.9825,5.8696,5.8696,6400.0],["1978-07-21",5.8696,5.9825,5.8696,5.9825,3000.0],["1978-07-24",5.8696,5.8696,5.8696,5.8696,1000.0],["1978-07-25",5.8696,5.8696,5.7568,5.8696,1200.0],["1978-07-26",5.8696,5.8696,5.7568,5.7568,4600.0],["1978-07-27",5.8696,5.8696,5.8696,5.8696,32400.0],["1978-07-28",5.8696,6.2083,5.8696,6.0954,20200.0],["1978-07-31",6.0954,6.0954,5.8696,5.8696,8200.0],["1978-08-01",5.7568,5.7568,5.7568,5.7568,1400.0],["1978-08-02",5.7568,5.8696,5.7568,5.7568,3400.0],["1978-08-03",5.6439,5.6439,5.6439,5.6439,2200.0],["1978-08-04",5.7568,5.8696,5.7568,5.7568,5000.0],["1978-08-07",5.7568,5.8696,5.7568,5.7568,3000.0],["1978-08-08",5.6439,5.6439,5.531,5.531,1400.0],["1978-08-09",5.531,5.531,5.531,5.531,2600.0],["1978-08-10",5.4181,5.4181,5.4181,5.4181,4200.0],["1978-08-11",5.4181,5.4181,5.3053,5.4181,1600.0],["1978-08-14",5.4181,5.8696,5.3053,5.8696,14200.0],["1978-08-15",5.7568,5.7568,5.7568,5.7568,400.0],["1978-08-16",5.7568,5.8696,5.6439,5.8696,50200.0],["1978-08-17",5.8696,6.3212,5.8696,6.2083,50000.0],["1978-08-18",6.2083,6.2083,6.0954,6.2083,12800.0],["1978-08-21",6.0954,6.0954,6.0954,6.0954,7600.0],["1978-08-22",5.9825,5.9825,5.9825,5.9825,3400.0],["1978-08-23",5.9825,6.2083,5.9825,6.2083,5800.0],["1978-08-24",6.2083,6.434,5.9825,6.434,21000.0],["1978-08-25",6.434,6.5469,6.3212,6.434,5200.0],["1978-08-28",6.3212,6.3212,6.0954,6.2083,7400.0],["1978-08-29",6.2083,6.3212,6.2083,6.3212,2800.0],["1978-08-30",6.3212,6.3212,6.2083,6.2083,2200.0],["1978-08-31",6.2083,6.2083,6.0954,6.0954,2800.0],["1978-09-01",6.0954,6.2083,5.9825,6.2083,1600.0],["1978-09-05",6.0954,6.0954,6.0954,6.0954,1000.0],["1978-09-06",5.9825,5.9825,5.8696,5.8696,1400.0],["1978-09-07",5.8696,5.8696,5.8696,5.8696,21200.0],["1978-09-08",5.9825,6.0954,5.9825,6.0954,4000.0],["1978-09-11",6.2083,6.434,6.2083,6.434,11400.0],["1978-09-12",6.434,6.434,6.3212,6.3212,27200.0],["1978-09-13",6.434,6.5469,6.434,6.434,9600.0],["1978-09-14",6.434,6.6598,6.434,6.5469,18200.0],["1978-09-15",6.6598,6.7727,6.6598,6.7727,24400.0],["1978-09-18",6.7727,6.7727,6.434,6.434,12400.0],["1978-09-19",6.434,6.434,6.3212,6.3212,4400.0],["1978-09-20",6.3212,6.3212,6.2083,6.2083,2200.0],["1978-09-21",6.0954,6.0954,5.9825,5.9825,5200.0],["1978-09-22",5.9825,5.9825,5.9825,5.9825,2200.0],["1978-09-25",5.9825,5.9825,5.8696,5.8696,2000.0],["1978-09-26",5.9825,5.9825,5.9825,5.9825,4800.0],["1978-09-27",5.9825,5.9825,5.9825,5.9825,0.0],["1978-09-28",5.9825,5.9825,5.9825,5.9825,200.0],["1978-09-29",5.9825,5.9825,5.9825,5.9825,2000.0],["1978-10-02",5.9825,5.9825,5.9825,5.9825,4200.0],["1978-10-03",5.9825,5.9825,5.9825,5.9825,3200.0],["1978-10-04",5.9825,5.9825,5.9825,5.9825,2800.0],["1978-10-05",6.0954,6.3212,6.0954,6.3212,3600.0],["1978-10-06",6.434,6.5469,6.434,6.5469,10400.0],["1978-10-09",6.5469,6.8855,6.434,6.8855,17400.0],["1978-10-10",6.7727,6.7727,6.6598,6.6598,10800.0],["1978-10-11",6.5469,6.5469,6.434,6.434,11600.0],["1978-10-12",6.5469,6.5469,6.5469,6.5469,200.0],["1978-10-13",6.5469,6.5469,6.434,6.5469,2200.0],["1978-10-16",6.5469,6.5469,6.3212,6.3212,2800.0],["1978-10-17",6.3212,6.3212,6.0954,6.0954,8000.0],["1978-10-18",6.0954,6.0954,5.9825,5.9825,3000.0],["1978-10-19",5.9825,5.9825,5.9825,5.9825,200.0],["1978-10-20",5.9825,5.9825,5.8696,5.8696,2200.0],["1978-10-23",5.8696,5.8696,5.6439,5.6439,7800.0],["1978-10-24",5.531,5.531,5.4181,5.4181,17400.0],["1978-10-25",5.3053,5.3053,5.1924,5.1924,2200.0],["1978-10-26",5.1924,5.1924,4.9666,4.9666,4000.0],["1978-10-27",4.9666,5.1924,4.8537,4.8537,7600.0],["1978-10-30",4.7409,4.7409,3.8378,4.628,26400.0],["1978-10-31",4.628,4.628,4.2894,4.2894,3400.0],["1978-11-01",4.4022,4.8537,4.4022,4.8537,4400.0],["1978-11-02",4.8537,4.9666,4.4022,4.4022,3400.0],["1978-11-03",4.4022,4.5151,4.2894,4.4022,5200.0],["1978-11-06",4.4022,4.4022,4.4022,4.4022,0.0],["1978-11-07",4.2894,4.2894,4.0636,4.0636,1600.0],["1978-11-08",4.0636,4.628,4.0636,4.5151,9400.0],["1978-11-09",4.628,4.628,4.628,4.628,3000.0],["1978-11-10",4.628,4.9666,4.628,4.9666,3400.0],["1978-11-13",4.9666,4.9666,4.8537,4.9666,11400.0],["1978-11-14",4.9666,4.9666,4.5151,4.628,27000.0],["1978-11-15",4.628,4.8537,4.628,4.8537,10400.0],["1978-11-16",4.8537,4.8537,4.7409,4.7409,6400.0],["1978-11-17",4.8537,4.8537,4.8537,4.8537,4400.0],["1978-11-20",4.7409,4.7409,4.7409,4.7409,1200.0],["1978-11-21",4.7409,4.9666,4.7409,4.9666,800.0],["1978-11-22",4.9666,5.1924,4.8537,5.1924,2200.0],["1978-11-24",5.1924,5.1924,5.0795,5.1924,600.0],["1978-11-27",5.0795,5.0795,5.0795,5.0795,400.0],["1978-11-28",5.0795,5.0795,5.0795,5.0795,1600.0],["1978-11-29",5.0795,5.0795,5.0795,5.0795,800.0],["1978-11-30",4.9666,4.9666,4.9666,4.9666,200.0],["1978-12-01",4.9666,5.0795,4.9666,5.0795,2400.0],["1978-12-04",5.0795,5.0795,5.0795,5.0795,0.0],["1978-12-05",4.9666,4.9666,4.8537,4.8537,1400.0],["1978-12-06",4.8537,4.8537,4.7409,4.8537,1800.0],["1978-12-07",4.8537,4.8537,4.7409,4.8537,1600.0],["1978-12-08",4.7409,4.7409,4.7409,4.7409,400.0],["1978-12-11",4.7409,4.9666,4.7409,4.7409,2000.0],["1978-12-12",4.7409,4.7409,4.5151,4.5151,4000.0],["1978-12-13",4.628,4.628,4.628,4.628,1000.0],["1978-12-14",4.628,4.628,4.628,4.628,2000.0],["1978-12-15",4.628,4.628,4.5151,4.5151,9800.0],["1978-12-18",4.5151,4.5151,4.2894,4.2894,14800.0],["1978-12-19",4.4022,4.5151,4.4022,4.5151,2000.0],["1978-12-20",4.5151,4.5151,4.4022,4.4022,1800.0],["1978-12-21",4.5151,4.628,4.5151,4.628,100600.0],["1978-12-22",4.628,4.7409,4.5151,4.5151,4400.0],["1978-12-26",4.5151,4.5151,4.5151,4.5151,1000.0],["1978-12-27",4.5151,4.628,4.4022,4.628,5400.0],["1978-12-28",4.5151,4.5151,4.5151,4.5151,1200.0],["1978-12-29",4.5151,4.5151,4.4022,4.5151,2200.0],["1979-01-02",4.5151,4.7409,4.5151,4.7409,2200.0],["1979-01-03",4.7409,4.7409,4.7409,4.7409,3200.0],["1979-01-04",4.7409,4.7409,4.7409,4.7409,600.0],["1979-01-05",4.7409,4.7409,4.7409,4.7409,400.0],["1979-01-08",4.7409,4.7409,4.7409,4.7409,1200.0],["1979-01-09",4.7409,4.7409,4.7409,4.7409,0.0],["1979-01-10",4.628,4.628,4.628,4.628,2000.0],["1979-01-11",4.7409,4.7409,4.7409,4.7409,400.0],["1979-01-12",4.8537,4.9666,4.8537,4.9666,1200.0],["1979-01-15",5.0795,5.0795,5.0795,5.0795,2000.0],["1979-01-16",5.0795,5.1924,4.9666,5.1924,1600.0],["1979-01-17",5.1924,5.4181,5.1924,5.4181,28600.0],["1979-01-18",5.531,6.3212,5.531,6.0954,18400.0],["1979-01-19",6.0954,6.2083,6.0954,6.0954,5400.0],["1979-01-22",5.9825,5.9825,5.8696,5.8696,14200.0],["1979-01-23",5.7568,5.7568,5.7568,5.7568,600.0],["1979-01-24",5.7568,5.7568,5.7568,5.7568,3200.0],["1979-01-25",5.7568,5.7568,5.7568,5.7568,1800.0],["1979-01-26",5.7568,5.9825,5.7568,5.9825,3200.0],["1979-01-29",5.9825,6.0954,5.9825,5.9825,20000.0],["1979-01-30",5.9825,5.9825,5.9825,5.9825,1400.0],["1979-01-31",5.9825,5.9825,5.8696,5.8696,8600.0],["1979-02-01",5.7568,5.7568,5.7568,5.7568,1000.0],["1979-02-02",5.7568,5.7568,5.7568,5.7568,1200.0],["1979-02-05",5.7568,5.7568,5.531,5.531,4400.0],["1979-02-06",5.531,5.6439,5.531,5.6439,1400.0],["1979-02-07",5.531,5.531,5.4181,5.4181,1200.0],["1979-02-08",5.4181,5.4181,5.4181,5.4181,3800.0],["1979-02-09",5.4181,5.531,5.4181,5.531,5000.0],["1979-02-12",5.3053,5.3053,5.3053,5.3053,9200.0],["1979-02-13",5.3053,5.4181,5.3053,5.4181,4200.0],["1979-02-14",5.3053,5.3053,5.3053,5.3053,3000.0],["1979-02-15",5.3053,5.4181,5.3053,5.4181,1400.0],["1979-02-16",5.3053,5.3053,5.3053,5.3053,1000.0],["1979-02-20",5.3053,5.3053,5.3053,5.3053,1200.0],["1979-02-21",5.3053,5.3053,5.1924,5.1924,2400.0],["1979-02-22",5.1924,5.3053,5.1924,5.3053,65200.0],["1979-02-23",5.3053,5.3053,5.1924,5.1924,35600.0],["1979-02-26",5.1924,5.1924,5.1924,5.1924,400.0],["1979-02-27",5.0795,5.0795,4.9666,4.9666,2600.0],["1979-02-28",4.9666,4.9666,4.9666,4.9666,1200.0],["1979-03-01",4.9666,4.9666,4.7409,4.7409,2800.0],["1979-03-02",4.7409,5.0795,4.7409,5.0795,2000.0],["1979-03-05",5.1924,5.1924,5.1924,5.1924,400.0],["1979-03-06",5.1924,5.4181,5.1924,5.4181,2600.0],["1979-03-07",5.3053,5.3053,5.3053,5.3053,400.0],["1979-03-08",5.3053,5.3053,5.3053,5.3053,400.0],["1979-03-09",5.3053,5.3053,5.3053,5.3053,1200.0],["1979-03-12",5.3053,5.4181,5.3053,5.3053,1400.0],["1979-03-13",5.3053,5.3053,5.3053,5.3053,0.0],["1979-03-14",5.4181,5.531,5.4181,5.531,1400.0],["1979-03-15",5.531,5.6439,5.531,5.531,6600.0],["1979-03-16",5.531,5.9825,5.531,5.9825,6800.0],["1979-03-19",5.9825,5.9825,5.8696,5.9825,2400.0],["1979-03-20",5.9825,5.9825,5.8696,5.9825,6000.0],["1979-03-21",5.9825,5.9825,5.4181,5.4181,5800.0],["1979-03-22",5.531,5.531,5.531,5.531,800.0],["1979-03-23",5.531,5.7568,5.531,5.7568,4600.0],["1979-03-26",5.7568,5.7568,5.6439,5.6439,2800.0],["1979-03-27",5.7568,5.7568,5.7568,5.7568,400.0],["1979-03-28",5.7568,5.8696,5.7568,5.8696,2200.0],["1979-03-29",5.8696,5.8696,5.6439,5.6439,3600.0],["1979-03-30",5.6439,5.7568,5.6439,5.6439,5400.0],["1979-04-02",5.7568,5.8696,5.7568,5.7568,4200.0],["1979-04-03",5.7568,5.7568,5.7568,5.7568,1200.0],["1979-04-04",5.8696,5.9825,5.8696,5.8696,3600.0],["1979-04-05",5.9825,5.9825,5.9825,5.9825,1600.0],["1979-04-06",5.9825,6.0954,5.8696,6.0954,9600.0],["1979-04-09",6.0954,6.0954,5.9825,6.0954,1000.0],["1979-04-10",6.0954,6.0954,5.9825,5.9825,2200.0],["1979-04-11",5.9825,5.9825,5.8696,5.9825,6000.0],["1979-04-12",5.9825,5.9825,5.8696,5.9825,8400.0],["1979-04-16",5.9825,5.9825,5.8696,5.9825,6400.0],["1979-04-17",5.9825,6.0954,5.9825,6.0954,3800.0],["1979-04-18",6.0954,6.0954,5.9825,6.0954,5200.0],["1979-04-19",5.9825,5.9825,5.9825,5.9825,400.0],["1979-04-20",5.9825,5.9825,5.9825,5.9825,1400.0],["1979-04-23",5.9825,5.9825,5.9825,5.9825,1200.0],["1979-04-24",5.9825,6.0954,5.9825,6.0954,800.0],["1979-04-25",6.0954,6.0954,5.9825,6.0954,5200.0],["1979-04-26",6.0954,6.0954,6.0954,6.0954,3400.0],["1979-04-27",6.0954,6.0954,5.9825,5.9825,3000.0],["1979-04-30",5.9825,5.9825,5.9825,5.9825,600.0],["1979-05-01",5.9825,6.0954,5.8696,5.9825,11600.0],["1979-05-02",5.9825,5.9825,5.9825,5.9825,1200.0],["1979-05-03",5.9825,5.9825,5.9825,5.9825,4800.0],["1979-05-04",5.9825,6.0954,5.8696,5.8696,9200.0],["1979-05-07",5.8696,5.9825,5.7568,5.8696,41800.0],["1979-05-08",5.8696,5.8696,5.7568,5.8696,8800.0],["1979-05-09",5.8696,5.8696,5.8696,5.8696,8400.0],["1979-05-10",5.8696,5.8696,5.7568,5.7568,3200.0],["1979-05-11",5.7568,5.8696,5.7568,5.8696,1600.0],["1979-05-14",5.7568,5.7568,5.7568,5.7568,2000.0],["1979-05-15",5.7568,5.7568,5.6439,5.7568,800.0],["1979-05-16",5.6439,5.6439,5.531,5.531,6000.0],["1979-05-17",5.6439,6.2083,5.6439,6.2083,12400.0],["1979-05-18",6.2083,6.3212,6.2083,6.3212,12200.0],["1979-05-21",6.0954,6.0954,5.9825,6.0954,10600.0],["1979-05-22",5.9825,5.9825,5.8696,5.9825,12800.0],["1979-05-23",5.8696,5.8696,5.8696,5.8696,3200.0],["1979-05-24",5.8696,5.8696,5.7568,5.8696,400.0],["1979-05-25",5.8696,5.8696,5.7568,5.8696,5400.0],["1979-05-29",5.8696,5.8696,5.8696,5.8696,200.0],["1979-05-30",5.8696,5.8696,5.8696,5.8696,12800.0],["1979-05-31",5.8696,5.8696,5.8696,5.8696,3400.0],["1979-06-01",5.7568,5.7568,5.7568,5.7568,1600.0],["1979-06-04",5.7568,5.8696,5.7568,5.7568,4600.0],["1979-06-05",5.7568,5.7568,5.7568,5.7568,30200.0],["1979-06-06",5.7568,5.7568,5.7568,5.7568,3600.0],["1979-06-07",5.7568,5.7568,5.7568,5.7568,3000.0],["1979-06-08",5.7568,5.7568,5.7568,5.7568,0.0],["1979-06-11",5.7568,5.7568,5.6439,5.6439,6600.0],["1979-06-12",5.6439,5.6439,5.531,5.6439,12400.0],["1979-06-13",5.6439,5.7568,5.6439,5.6439,5800.0],["1979-06-14",5.6439,5.6439,5.6439,5.6439,400.0],["1979-06-15",5.6439,5.8696,5.6439,5.8696,7600.0],["1979-06-18",5.8696,5.8696,5.7568,5.7568,2600.0],["1979-06-19",5.7568,5.7568,5.6439,5.6439,4200.0],["1979-06-20",5.6439,5.6439,5.6439,5.6439,800.0],["1979-06-21",5.6439,5.7568,5.6439,5.6439,2200.0],["1979-06-22",5.7568,5.7568,5.7568,5.7568,1000.0],["1979-06-25",5.6439,5.6439,5.6439,5.6439,5000.0],["1979-06-26",5.6439,5.6439,5.531,5.531,20800.0],["1979-06-27",5.6439,5.6439,5.6439,5.6439,6000.0],["1979-06-28",5.6439,5.6439,5.531,5.6439,5800.0],["1979-06-29",5.6439,5.6439,5.6439,5.6439,1200.0],["1979-07-02",5.6439,5.6439,5.6439,5.6439,200.0],["1979-07-03",5.6439,5.7568,5.6439,5.7568,3200.0],["1979-07-05",5.6439,5.6439,5.6439,5.6439,1000.0],["1979-07-06",5.6439,5.6439,5.6439,5.6439,0.0],["1979-07-09",5.6439,5.6439,5.6439,5.6439,200.0],["1979-07-10",5.7568,5.8696,5.7568,5.8696,12200.0],["1979-07-11",5.8696,5.9825,5.8696,5.8696,10400.0],["1979-07-12",5.8696,5.8696,5.8696,5.8696,1600.0],["1979-07-13",5.8696,5.8696,5.8696,5.8696,1000.0],["1979-07-16",5.8696,5.8696,5.8696,5.8696,9400.0],["1979-07-17",5.7568,5.7568,5.7568,5.7568,2800.0],["1979-07-18",5.7568,5.7568,5.7568,5.7568,600.0],["1979-07-19",5.7568,5.7568,5.7568,5.7568,400.0],["1979-07-20",5.7568,5.7568,5.7568,5.7568,2600.0],["1979-07-23",5.7568,5.7568,5.7568,5.7568,200.0],["1979-07-24",5.7568,5.7568,5.7568,5.7568,600.0],["1979-07-25",5.7568,5.7568,5.7568,5.7568,2400.0],["1979-07-26",5.7568,5.7568,5.6439,5.6439,4600.0],["1979-07-27",5.7568,5.7568,5.7568,5.7568,200.0],["1979-07-30",5.7568,5.7568,5.7568,5.7568,200.0],["1979-07-31",5.7568,5.7568,5.7568,5.7568,0.0],["1979-08-01",5.7568,5.7568,5.7568,5.7568,1800.0],["1979-08-02",5.7568,5.7568,5.6439,5.7568,5400.0],["1979-08-03",5.7568,5.7568,5.6439,5.6439,10800.0],["1979-08-06",5.7568,5.8696,5.7568,5.8696,2200.0],["1979-08-07",5.8696,5.9825,5.8696,5.9825,5600.0],["1979-08-08",5.9825,6.0954,5.9825,6.0954,3600.0],["1979-08-09",6.0954,6.0954,5.9825,5.9825,7000.0],["1979-08-10",6.0954,6.0954,6.0954,6.0954,2200.0],["1979-08-13",6.0954,6.0954,5.8696,5.8696,4400.0],["1979-08-14",5.8696,5.8696,5.7568,5.7568,1600.0],["1979-08-15",5.8696,5.9825,5.8696,5.8696,3600.0],["1979-08-16",5.8696,5.9825,5.8696,5.8696,1200.0],["1979-08-17",5.8696,5.8696,5.7568,5.8696,4200.0],["1979-08-20",5.8696,5.8696,5.8696,5.8696,1800.0],["1979-08-21",5.8696,5.8696,5.8696,5.8696,1000.0],["1979-08-22",5.8696,5.8696,5.8696,5.8696,2600.0],["1979-08-23",5.8696,5.8696,5.8696,5.8696,1400.0],["1979-08-24",5.8696,5.8696,5.8696,5.8696,1000.0],["1979-08-27",5.9825,5.9825,5.9825,5.9825,1800.0],["1979-08-28",5.8696,5.8696,5.8696,5.8696,800.0],["1979-08-29",5.8696,5.8696,5.8696,5.8696,2800.0],["1979-08-30",5.9825,5.9825,5.9825,5.9825,2600.0],["1979-08-31",5.9825,5.9825,5.9825,5.9825,6000.0],["1979-09-04",5.9825,5.9825,5.9825,5.9825,0.0],["1979-09-05",5.9825,5.9825,5.9825,5.9825,3000.0],["1979-09-06",5.9825,5.9825,5.9825,5.9825,2200.0],["1979-09-07",5.9825,5.9825,5.9825,5.9825,0.0],["1979-09-10",5.9825,5.9825,5.9825,5.9825,2600.0],["1979-09-11",5.9825,6.0954,5.9825,6.0954,32400.0],["1979-09-12",6.2083,6.5469,6.2083,6.434,13800.0],["1979-09-13",6.434,6.434,6.3212,6.3212,3600.0],["1979-09-14",6.3212,6.3212,6.3212,6.3212,2200.0],["1979-09-17",6.3212,6.3212,6.3212,6.3212,3800.0],["1979-09-18",6.3212,6.3212,6.0954,6.0954,6000.0],["1979-09-19",6.0954,6.3212,6.0954,6.3212,10600.0],["1979-09-20",6.3212,6.434,6.2083,6.434,3000.0],["1979-09-21",6.434,6.434,6.3212,6.434,8800.0],["1979-09-24",6.3212,6.3212,6.3212,6.3212,1000.0],["1979-09-25",6.3212,6.3212,6.2083,6.3212,3400.0],["1979-09-26",6.3212,6.3212,6.2083,6.3212,4000.0],["1979-09-27",6.3212,6.434,6.3212,6.434,3600.0],["1979-09-28",6.3212,6.3212,6.3212,6.3212,1800.0],["1979-10-01",6.3212,6.3212,6.3212,6.3212,8600.0],["1979-10-02",6.3212,6.3212,6.3212,6.3212,400.0],["1979-10-03",6.3212,6.3212,6.3212,6.3212,400.0],["1979-10-04",6.3212,6.434,6.3212,6.3212,74800.0],["1979-10-05",6.3212,6.434,6.3212,6.434,2000.0],["1979-10-08",6.3212,6.3212,6.3212,6.3212,2800.0],["1979-10-09",6.3212,6.3212,6.2083,6.2083,7200.0],["1979-10-10",6.0954,6.0954,5.8696,5.8696,14000.0],["1979-10-11",5.8696,5.8696,5.7568,5.7568,5800.0],["1979-10-12",5.7568,5.7568,5.6439,5.6439,17800.0],["1979-10-15",5.6439,5.6439,5.531,5.531,6000.0],["1979-10-16",5.531,5.531,5.531,5.531,0.0],["1979-10-17",5.531,5.531,5.531,5.531,0.0],["1979-10-18",5.531,5.531,5.531,5.531,3200.0],["1979-10-19",5.531,5.531,5.531,5.531,400.0],["1979-10-22",5.4181,5.4181,5.3053,5.3053,4400.0],["1979-10-23",5.1924,5.1924,5.0795,5.1924,5200.0],["1979-10-24",5.1924,5.4181,5.0795,5.4181,7000.0],["1979-10-25",5.4181,5.4181,5.4181,5.4181,7800.0],["1979-10-26",5.4181,5.531,5.4181,5.4181,1800.0],["1979-10-29",5.4181,5.531,5.4181,5.531,400.0],["1979-10-30",5.531,5.531,5.531,5.531,800.0],["1979-10-31",5.531,5.531,5.531,5.531,6000.0],["1979-11-01",5.531,5.531,5.531,5.531,800.0],["1979-11-02",5.531,5.6439,5.531,5.6439,4800.0],["1979-11-05",5.6439,5.7568,5.6439,5.7568,1400.0],["1979-11-06",5.6439,5.6439,5.6439,5.6439,3400.0],["1979-11-07",5.6439,5.6439,5.6439,5.6439,2600.0],["1979-11-08",5.6439,5.6439,5.6439,5.6439,0.0],["1979-11-09",5.6439,5.6439,5.6439,5.6439,200.0],["1979-11-12",5.7568,5.8696,5.7568,5.8696,3400.0],["1979-11-13",5.7568,5.7568,5.7568,5.7568,600.0],["1979-11-14",5.7568,5.7568,5.7568,5.7568,0.0],["1979-11-15",5.7568,5.7568,5.7568,5.7568,200.0],["1979-11-16",5.7568,5.7568,5.7568,5.7568,0.0],["1979-11-19",5.7568,5.7568,5.7568,5.7568,0.0],["1979-11-20",5.6439,5.6439,5.6439,5.6439,400.0],["1979-11-21",5.6439,5.6439,5.6439,5.6439,6400.0],["1979-11-23",5.6439,5.6439,5.6439,5.6439,800.0],["1979-11-26",5.531,5.531,5.4181,5.4181,2800.0],["1979-11-27",5.4181,5.4181,5.4181,5.4181,0.0],["1979-11-28",5.4181,5.4181,5.3053,5.3053,2600.0],["1979-11-29",5.4181,5.4181,5.4181,5.4181,1000.0],["1979-11-30",5.4181,5.4181,5.4181,5.4181,200.0],["1979-12-03",5.4181,5.531,5.4181,5.4181,10200.0],["1979-12-04",5.531,5.6439,5.531,5.531,2600.0],["1979-12-05",5.531,5.531,5.531,5.531,600.0],["1979-12-06",5.531,5.531,5.531,5.531,1200.0],["1979-12-07",5.6439,5.6439,5.6439,5.6439,2800.0],["1979-12-10",5.7568,5.8696,5.7568,5.7568,2200.0],["1979-12-11",5.8696,5.8696,5.8696,5.8696,600.0],["1979-12-12",5.8696,5.9825,5.8696,5.9825,2000.0],["1979-12-13",5.9825,5.9825,5.9825,5.9825,1000.0],["1979-12-14",5.9825,5.9825,5.8696,5.8696,3000.0],["1979-12-17",5.7568,5.7568,5.6439,5.6439,2000.0],["1979-12-18",5.6439,5.7568,5.6439,5.7568,1800.0],["1979-12-19",5.7568,5.7568,5.7568,5.7568,1800.0],["1979-12-20",5.7568,5.8696,5.7568,5.8696,2800.0],["1979-12-21",5.8696,5.8696,5.8696,5.8696,7600.0],["1979-12-24",5.8696,5.8696,5.8696,5.8696,1000.0],["1979-12-26",5.8696,5.8696,5.8696,5.8696,400.0],["1979-12-27",5.8696,5.8696,5.8696,5.8696,800.0],["1979-12-28",5.8696,5.9825,5.8696,5.9825,400.0],["1979-12-31",5.8696,5.8696,5.7568,5.7568,9600.0],["1980-01-02",5.7568,5.7568,5.7568,5.7568,200.0],["1980-01-03",5.7568,5.7568,5.6439,5.6439,600.0],["1980-01-04",5.6439,5.6439,5.6439,5.6439,0.0],["1980-01-07",5.7568,5.7568,5.7568,5.7568,1000.0],["1980-01-08",5.7568,5.9825,5.7568,5.9825,6000.0],["1980-01-09",5.9825,5.9825,5.9825,5.9825,400.0],["1980-01-10",5.9825,6.2083,5.9825,6.2083,5000.0],["1980-01-11",6.2083,6.2083,6.2083,6.2083,2600.0],["1980-01-14",6.2083,6.434,6.2083,6.434,8200.0],["1980-01-15",6.5469,6.5469,6.5469,6.5469,4200.0],["1980-01-16",6.5469,6.6598,6.5469,6.6598,3600.0],["1980-01-17",6.6598,6.7727,6.6598,6.7727,5000.0],["1980-01-18",6.7727,6.7727,6.5469,6.7727,11600.0],["1980-01-21",6.7727,7.2242,6.7727,7.1113,14000.0],["1980-01-22",7.1113,7.2242,6.8855,6.8855,4400.0],["1980-01-23",6.8855,6.9984,6.7727,6.8855,8200.0],["1980-01-24",6.8855,6.8855,6.7727,6.8855,6000.0],["1980-01-25",6.8855,7.4499,6.8855,7.4499,16600.0],["1980-01-28",7.6757,7.7886,7.6757,7.6757,23400.0],["1980-01-29",7.6757,7.7886,7.6757,7.6757,26800.0],["1980-01-30",7.6757,7.7886,7.5628,7.7886,16000.0],["1980-01-31",7.9014,8.2401,7.9014,8.0143,29000.0],["1980-02-01",8.0143,8.2401,7.7886,8.1272,15400.0],["1980-02-04",8.1272,8.2401,8.1272,8.1272,21400.0],["1980-02-05",8.1272,8.2401,8.0143,8.2401,9200.0],["1980-02-06",8.2401,8.4658,8.2401,8.353,36400.0],["1980-02-07",8.4658,9.1431,8.4658,9.1431,32800.0],["1980-02-08",9.1431,9.3689,8.8045,9.0302,49400.0],["1980-02-11",9.0302,9.0302,8.8045,8.8045,23200.0],["1980-02-12",8.8045,9.1431,8.6916,9.1431,13400.0],["1980-02-13",9.1431,9.4817,9.1431,9.1431,40000.0],["1980-02-14",9.1431,9.1431,9.0302,9.0302,10200.0],["1980-02-15",9.0302,9.0302,8.5787,8.8045,19200.0],["1980-02-19",8.5787,8.5787,8.2401,8.353,7000.0],["1980-02-20",8.353,8.5787,8.353,8.5787,6400.0],["1980-02-21",8.5787,8.6916,8.5787,8.5787,13000.0],["1980-02-22",8.5787,8.5787,8.353,8.353,6000.0],["1980-02-25",8.2401,8.2401,7.9014,7.9014,10400.0],["1980-02-26",8.1272,8.353,8.1272,8.353,4400.0],["1980-02-27",8.353,8.353,8.2401,8.2401,2800.0],["1980-02-28",8.2401,8.353,8.2401,8.2401,3400.0],["1980-02-29",8.353,8.4658,8.353,8.353,9200.0],["1980-03-03",8.353,8.353,8.353,8.353,1000.0],["1980-03-04",8.353,8.4658,8.353,8.4658,2800.0],["1980-03-05",8.353,8.353,8.353,8.353,3800.0],["1980-03-06",8.353,8.353,8.1272,8.1272,6600.0],["1980-03-07",8.0143,8.0143,7.9014,7.9014,600.0],["1980-03-10",7.9014,7.9014,7.9014,7.9014,600.0],["1980-03-11",7.7886,7.7886,7.7886,7.7886,200.0],["1980-03-12",7.5628,7.5628,7.2242,7.2242,4000.0],["1980-03-13",7.2242,7.3371,7.2242,7.2242,3400.0],["1980-03-14",7.2242,7.2242,6.6598,6.6598,7400.0],["1980-03-17",6.6598,6.7727,6.6598,6.6598,16000.0],["1980-03-18",6.6598,6.8855,6.5469,6.7727,9000.0],["1980-03-19",6.8855,6.9984,6.8855,6.9984,2400.0],["1980-03-20",6.9984,6.9984,6.7727,6.7727,4400.0],["1980-03-21",6.7727,6.8855,6.7727,6.8855,3600.0],["1980-03-24",6.7727,6.7727,6.5469,6.5469,5600.0],["1980-03-25",6.434,6.434,6.3212,6.3212,1800.0],["1980-03-26",6.3212,6.3212,6.3212,6.3212,0.0],["1980-03-27",6.3212,6.3212,6.2083,6.2083,3600.0],["1980-03-28",6.2083,6.3212,6.2083,6.3212,1400.0],["1980-03-31",6.3212,6.3212,6.2083,6.2083,5800.0],["1980-04-01",6.0954,6.0954,6.0954,6.0954,400.0],["1980-04-02",6.0954,6.2083,6.0954,6.2083,3000.0],["1980-04-03",6.2083,6.2083,6.0954,6.0954,5000.0],["1980-04-07",6.0954,6.2083,6.0954,6.0954,7800.0],["1980-04-08",5.9825,5.9825,5.8696,5.8696,4200.0],["1980-04-09",5.8696,5.8696,5.8696,5.8696,2600.0],["1980-04-10",5.8696,5.8696,5.8696,5.8696,1000.0],["1980-04-11",5.8696,5.8696,5.7568,5.7568,1800.0],["1980-04-14",5.7568,5.7568,5.7568,5.7568,1400.0],["1980-04-15",5.7568,5.7568,5.531,5.7568,3000.0],["1980-04-16",5.7568,6.0954,5.6439,6.0954,4000.0],["1980-04-17",5.9825,5.9825,5.9825,5.9825,1000.0],["1980-04-18",5.9825,6.0954,5.8696,6.0954,4400.0],["1980-04-21",6.0954,6.0954,6.0954,6.0954,200.0],["1980-04-22",6.0954,6.2083,6.0954,6.0954,2400.0],["1980-04-23",6.2083,6.2083,6.2083,6.2083,1400.0],["1980-04-24",6.3212,6.434,6.3212,6.434,800.0],["1980-04-25",6.434,6.7727,6.434,6.7727,1600.0],["1980-04-28",6.8855,6.9984,6.8855,6.8855,800.0],["1980-04-29",6.8855,6.8855,6.7727,6.7727,2200.0],["1980-04-30",6.7727,6.7727,6.7727,6.7727,200.0],["1980-05-01",6.7727,6.8855,6.7727,6.7727,2200.0],["1980-05-02",6.7727,6.7727,6.7727,6.7727,200.0],["1980-05-05",6.6598,6.6598,6.6598,6.6598,1400.0],["1980-05-06",6.6598,6.6598,6.6598,6.6598,1400.0],["1980-05-07",6.434,6.434,6.434,6.434,1200.0],["1980-05-08",6.434,6.434,6.434,6.434,600.0],["1980-05-09",6.434,6.5469,6.3212,6.3212,3800.0],["1980-05-12",6.3212,6.3212,6.2083,6.2083,800.0],["1980-05-13",6.2083,6.2083,5.9825,6.2083,4000.0],["1980-05-14",6.2083,6.2083,6.2083,6.2083,0.0],["1980-05-15",6.2083,6.3212,6.2083,6.3212,2000.0],["1980-05-16",6.3212,6.3212,6.3212,6.3212,0.0],["1980-05-19",6.3212,6.3212,6.3212,6.3212,0.0],["1980-05-20",6.3212,6.3212,6.3212,6.3212,0.0],["1980-05-21",6.2083,6.2083,6.2083,6.2083,200.0],["1980-05-22",6.2083,6.2083,6.2083,6.2083,400.0],["1980-05-23",5.9825,5.9825,5.9825,5.9825,8000.0],["1980-05-27",5.9825,5.9825,5.8696,5.9825,1200.0],["1980-05-28",5.9825,6.0954,5.9825,5.9825,7600.0],["1980-05-29",5.9825,6.0954,5.9825,5.9825,7000.0],["1980-05-30",5.9825,5.9825,5.9825,5.9825,0.0],["1980-06-02",5.9825,5.9825,5.9825,5.9825,6000.0],["1980-06-03",5.9825,6.0954,5.9825,6.0954,2600.0],["1980-06-04",6.0954,6.0954,5.9825,5.9825,3800.0],["1980-06-05",6.0954,6.0954,6.0954,6.0954,200.0],["1980-06-06",6.0954,6.2083,6.0954,6.2083,1200.0],["1980-06-09",6.2083,6.3212,6.2083,6.2083,800.0],["1980-06-10",6.3212,6.3212,6.3212,6.3212,400.0],["1980-06-11",6.434,6.434,6.434,6.434,200.0],["1980-06-12",6.434,6.434,6.3212,6.3212,1600.0],["1980-06-13",6.434,6.434,6.434,6.434,6000.0],["1980-06-16",6.3212,6.3212,6.2083,6.2083,800.0],["1980-06-17",6.2083,6.2083,6.2083,6.2083,800.0],["1980-06-18",6.2083,6.2083,6.2083,6.2083,1200.0],["1980-06-19",6.3212,6.3212,6.3212,6.3212,400.0],["1980-06-20",6.3212,6.434,6.3212,6.3212,1000.0],["1980-06-23",6.3212,6.3212,6.3212,6.3212,600.0],["1980-06-24",6.3212,6.3212,6.3212,6.3212,2400.0],["1980-06-25",6.3212,6.6598,6.3212,6.6598,3200.0],["1980-06-26",6.6598,6.7727,6.6598,6.7727,4400.0],["1980-06-27",6.7727,6.7727,6.6598,6.7727,2600.0],["1980-06-30",6.7727,6.9984,6.7727,6.9984,1200.0],["1980-07-01",7.1113,7.2242,7.1113,7.2242,600.0],["1980-07-02",7.3371,7.9014,7.3371,7.7886,2400.0],["1980-07-03",7.9014,8.1272,7.9014,8.1272,4400.0],["1980-07-07",8.1272,8.1272,8.0143,8.0143,4000.0],["1980-07-08",7.9014,7.9014,7.6757,7.6757,30800.0],["1980-07-09",7.6757,7.6757,7.4499,7.4499,10200.0],["1980-07-10",7.3371,7.3371,7.2242,7.2242,3200.0],["1980-07-11",7.3371,7.3371,7.3371,7.3371,200.0],["1980-07-14",7.4499,7.4499,7.4499,7.4499,1000.0],["1980-07-15",7.4499,7.4499,7.4499,7.4499,2000.0],["1980-07-16",7.4499,7.5628,7.4499,7.4499,2200.0],["1980-07-17",7.4499,7.4499,7.4499,7.4499,600.0],["1980-07-18",7.5628,7.9014,7.5628,7.9014,4600.0],["1980-07-21",8.0143,8.2401,8.0143,8.0143,3200.0],["1980-07-22",7.9014,7.9014,7.9014,7.9014,800.0],["1980-07-23",7.7886,7.7886,7.6757,7.6757,3200.0],["1980-07-24",7.6757,7.6757,7.5628,7.5628,2400.0],["1980-07-25",7.4499,7.4499,7.3371,7.4499,2400.0],["1980-07-28",7.4499,7.4499,7.3371,7.3371,5800.0],["1980-07-29",7.3371,7.3371,7.3371,7.3371,400.0],["1980-07-30",7.4499,7.4499,7.4499,7.4499,2000.0],["1980-07-31",7.4499,7.5628,7.4499,7.4499,1600.0],["1980-08-01",7.4499,7.7886,7.4499,7.7886,1400.0],["1980-08-04",7.7886,7.7886,7.7886,7.7886,3400.0],["1980-08-05",7.7886,7.7886,7.7886,7.7886,600.0],["1980-08-06",7.7886,7.7886,7.7886,7.7886,0.0],["1980-08-07",7.7886,7.7886,7.7886,7.7886,2400.0],["1980-08-08",7.7886,7.9014,7.7886,7.9014,1800.0],["1980-08-11",7.9014,7.9014,7.9014,7.9014,1800.0],["1980-08-12",7.9014,7.9014,7.9014,7.9014,3000.0],["1980-08-13",7.9014,7.9014,7.7886,7.7886,4400.0],["1980-08-14",7.9014,8.0143,7.9014,7.9014,4400.0],["1980-08-15",8.0143,8.2401,8.0143,8.1272,7600.0],["1980-08-18",8.1272,8.1272,8.0143,8.0143,3000.0],["1980-08-19",8.0143,8.0143,8.0143,8.0143,200.0],["1980-08-20",7.9014,7.9014,7.7886,7.9014,4000.0],["1980-08-21",8.0143,8.8045,8.0143,8.8045,7400.0],["1980-08-22",8.6916,8.6916,8.4658,8.4658,3800.0],["1980-08-25",8.353,8.353,8.2401,8.2401,400.0],["1980-08-26",8.2401,8.2401,8.2401,8.2401,0.0],["1980-08-27",8.2401,8.2401,8.1272,8.1272,2200.0],["1980-08-28",8.1272,8.1272,8.1272,8.1272,2800.0],["1980-08-29",8.2401,8.2401,8.2401,8.2401,200.0],["1980-09-02",8.2401,8.4658,8.2401,8.4658,4400.0],["1980-09-03",8.4658,8.4658,8.353,8.4658,2800.0],["1980-09-04",8.353,8.353,8.2401,8.2401,5400.0],["1980-09-05",8.2401,8.2401,8.2401,8.2401,9200.0],["1980-09-08",8.2401,8.4658,8.2401,8.353,24600.0],["1980-09-09",8.353,8.6916,8.2401,8.5787,8800.0],["1980-09-10",8.6916,9.256,8.6916,9.256,70200.0],["1980-09-11",9.256,9.3689,9.1431,9.1431,7600.0],["1980-09-12",9.1431,9.1431,9.1431,9.1431,1400.0],["1980-09-15",9.1431,9.1431,8.9173,8.9173,12200.0],["1980-09-16",9.0302,9.256,9.0302,9.256,218000.0],["1980-09-17",9.256,9.4817,9.256,9.4817,26400.0],["1980-09-18",9.4817,9.4817,9.256,9.256,16800.0],["1980-09-19",9.1431,9.1431,9.0302,9.0302,5000.0],["1980-09-22",8.9173,8.9173,8.8045,8.8045,5000.0],["1980-09-23",8.8045,8.9173,8.6916,8.6916,1800.0],["1980-09-24",8.6916,8.6916,8.4658,8.4658,2800.0],["1980-09-25",8.4658,8.5787,8.353,8.353,1400.0],["1980-09-26",8.353,8.4658,8.353,8.4658,5200.0],["1980-09-29",8.353,8.353,8.2401,8.353,5400.0],["1980-09-30",8.353,8.353,8.1272,8.2401,8000.0],["1980-10-01",8.2401,8.353,8.2401,8.2401,6400.0],["1980-10-02",8.2401,8.2401,8.2401,8.2401,400.0],["1980-10-03",8.5787,8.6916,8.5787,8.5787,21200.0],["1980-10-06",8.6916,9.256,8.6916,9.256,7200.0],["1980-10-07",9.256,9.5946,9.256,9.3689,9200.0],["1980-10-08",9.3689,9.4817,9.1431,9.3689,25000.0],["1980-10-09",9.3689,9.3689,9.1431,9.256,12400.0],["1980-10-10",9.3689,9.5946,9.3689,9.5946,20800.0],["1980-10-13",9.5946,9.5946,9.4817,9.4817,6400.0],["1980-10-14",9.4817,9.4817,8.9173,9.0302,20600.0],["1980-10-15",9.0302,9.1431,8.9173,9.1431,10200.0],["1980-10-16",9.256,9.5946,9.256,9.3689,7000.0],["1980-10-17",9.3689,9.3689,9.256,9.256,2600.0],["1980-10-20",9.256,9.3689,9.1431,9.1431,11600.0],["1980-10-21",9.1431,9.256,8.9173,8.9173,2800.0],["1980-10-22",9.0302,9.1431,9.0302,9.1431,3400.0],["1980-10-23",9.256,9.256,9.256,9.256,5600.0],["1980-10-24",9.256,9.4817,9.1431,9.256,4600.0],["1980-10-27",9.256,9.256,9.256,9.256,2200.0],["1980-10-28",9.256,9.4817,9.256,9.4817,6600.0],["1980-10-29",9.4817,9.5946,9.3689,9.5946,7800.0],["1980-10-30",9.3689,9.3689,9.3689,9.3689,6600.0],["1980-10-31",9.1431,9.1431,9.0302,9.1431,3400.0],["1980-11-03",9.0302,9.0302,8.9173,8.9173,2200.0],["1980-11-05",9.0302,9.5946,9.0302,9.0302,10200.0],["1980-11-06",8.6916,8.6916,8.5787,8.5787,3400.0],["1980-11-07",8.6916,8.8045,8.6916,8.8045,3600.0],["1980-11-10",8.8045,8.8045,8.5787,8.5787,3200.0],["1980-11-11",8.6916,9.1431,8.6916,9.1431,6400.0],["1980-11-12",9.4817,9.5946,9.4817,9.4817,23000.0],["1980-11-13",9.4817,9.8204,9.256,9.5946,21600.0],["1980-11-14",9.7075,10.2719,9.7075,10.159,21000.0],["1980-11-17",10.2719,10.4976,10.2719,10.4976,11600.0],["1980-11-18",10.6105,11.062,10.6105,10.7234,15600.0],["1980-11-19",10.7234,10.9491,10.2719,10.3848,11000.0],["1980-11-20",10.3848,10.4976,10.2719,10.3848,5600.0],["1980-11-21",10.3848,10.4976,10.3848,10.4976,4400.0],["1980-11-24",10.4976,10.8363,10.4976,10.4976,8800.0],["1980-11-25",10.6105,10.7234,10.6105,10.7234,2200.0],["1980-11-26",10.4976,10.4976,10.2719,10.2719,4600.0],["1980-11-28",10.2719,10.2719,10.159,10.159,1800.0],["1980-12-01",10.0461,10.0461,9.256,9.4817,9400.0],["1980-12-02",9.5946,9.5946,9.5946,9.5946,22600.0],["1980-12-03",9.5946,9.5946,9.4817,9.4817,12000.0],["1980-12-04",9.4817,9.5946,9.4817,9.4817,1400.0],["1980-12-05",9.4817,9.5946,9.4817,9.4817,800.0],["1980-12-08",9.3689,9.3689,9.256,9.256,4200.0],["1980-12-09",9.1431,9.1431,9.0302,9.0302,3800.0],["1980-12-10",9.0302,9.0302,8.6916,8.6916,7800.0],["1980-12-11",8.5787,8.5787,8.353,8.353,9200.0],["1980-12-12",8.4658,8.8045,8.4658,8.8045,4200.0],["1980-12-15",8.9173,8.9173,8.9173,8.9173,1600.0],["1980-12-16",8.9173,8.9173,8.9173,8.9173,0.0],["1980-12-17",8.8045,8.8045,8.8045,8.8045,4200.0],["1980-12-18",8.8045,8.9173,8.8045,8.8045,2400.0],["1980-12-19",8.8045,8.9173,8.6916,8.6916,5000.0],["1980-12-22",8.6916,8.8045,8.6916,8.8045,2400.0],["1980-12-23",8.8045,8.8045,8.5787,8.5787,2200.0],["1980-12-24",8.6916,8.8045,8.6916,8.8045,3600.0],["1980-12-26",8.6916,8.6916,8.6916,8.6916,200.0],["1980-12-29",8.6916,8.6916,8.5787,8.5787,1400.0],["1980-12-30",8.4658,8.4658,8.353,8.353,1600.0],["1980-12-31",8.2401,8.2401,8.0143,8.1272,8000.0],["1981-01-02",8.2401,8.2401,8.2401,8.2401,600.0],["1981-01-05",8.2401,8.5787,8.2401,8.5787,3800.0],["1981-01-06",8.4658,8.4658,8.4658,8.4658,2600.0],["1981-01-07",8.4658,8.5787,7.9014,8.4658,15000.0],["1981-01-08",8.4658,8.5787,8.353,8.4658,3400.0],["1981-01-09",8.4658,8.4658,8.353,8.353,2600.0],["1981-01-12",8.353,8.4658,8.353,8.353,3400.0],["1981-01-13",8.2401,8.2401,8.1272,8.2401,28800.0],["1981-01-14",8.2401,8.6916,8.0143,8.6916,11200.0],["1981-01-15",8.6916,8.9173,8.6916,8.6916,1200.0],["1981-01-16",8.6916,8.8045,8.6916,8.8045,400.0],["1981-01-19",8.8045,9.0302,8.8045,8.9173,3800.0],["1981-01-20",8.8045,8.8045,8.8045,8.8045,600.0],["1981-01-21",8.8045,8.8045,8.8045,8.8045,0.0],["1981-01-22",8.6916,8.6916,8.6916,8.6916,1400.0],["1981-01-23",8.8045,8.9173,8.8045,8.9173,4400.0],["1981-01-26",8.8045,8.8045,8.6916,8.8045,2000.0],["1981-01-27",8.8045,8.8045,8.6916,8.6916,3600.0],["1981-01-28",8.6916,8.8045,8.6916,8.6916,1600.0],["1981-01-29",8.6916,8.8045,8.6916,8.6916,1200.0],["1981-01-30",8.5787,8.5787,8.5787,8.5787,1000.0],["1981-02-02",8.4658,8.4658,8.4658,8.4658,600.0],["1981-02-03",8.353,8.353,8.2401,8.2401,4800.0],["1981-02-04",8.2401,8.2401,8.1272,8.2401,9600.0],["1981-02-05",8.2401,8.353,8.0143,8.353,5600.0],["1981-02-06",8.353,8.353,8.353,8.353,0.0],["1981-02-09",8.353,8.4658,8.2401,8.4658,9800.0],["1981-02-10",8.4658,8.6916,8.353,8.6916,2200.0],["1981-02-11",8.6916,8.6916,8.5787,8.5787,5000.0],["1981-02-12",8.5787,8.6916,8.4658,8.4658,3400.0],["1981-02-13",8.4658,8.4658,8.353,8.4658,600.0],["1981-02-17",8.4658,8.4658,8.4658,8.4658,1200.0],["1981-02-18",8.353,8.353,8.353,8.353,17600.0],["1981-02-19",8.353,8.4658,8.353,8.353,2000.0],["1981-02-20",8.353,8.353,8.353,8.353,1000.0],["1981-02-23",8.2401,8.2401,8.2401,8.2401,400.0],["1981-02-24",8.2401,8.2401,8.2401,8.2401,0.0],["1981-02-25",8.2401,8.4658,8.2401,8.4658,53600.0],["1981-02-26",8.4658,8.4658,8.4658,8.4658,200.0],["1981-02-27",8.4658,8.4658,8.353,8.353,6400.0],["1981-03-02",8.2401,8.2401,8.1272,8.2401,3800.0],["1981-03-03",8.353,8.5787,8.353,8.5787,5200.0],["1981-03-04",8.4658,8.4658,8.4658,8.4658,200.0],["1981-03-05",8.4658,8.5787,8.4658,8.4658,2400.0],["1981-03-06",8.5787,8.5787,8.5787,8.5787,1200.0],["1981-03-09",8.5787,8.5787,8.4658,8.4658,1800.0],["1981-03-10",8.4658,8.4658,8.4658,8.4658,200.0],["1981-03-11",8.4658,8.4658,8.4658,8.4658,0.0],["1981-03-12",8.5787,8.9173,8.5787,8.9173,4600.0],["1981-03-13",8.9173,9.0302,8.9173,8.9173,2200.0],["1981-03-16",8.8045,8.8045,8.353,8.353,9000.0],["1981-03-17",8.353,8.4658,8.353,8.4658,14000.0],["1981-03-18",8.4658,8.5787,8.4658,8.5787,4400.0],["1981-03-19",8.5787,8.5787,8.4658,8.5787,7800.0],["1981-03-20",8.5787,8.8045,8.5787,8.8045,2800.0],["1981-03-23",8.8045,8.8045,8.6916,8.6916,3400.0],["1981-03-24",8.8045,8.9173,8.8045,8.9173,2600.0],["1981-03-25",9.0302,9.0302,9.0302,9.0302,1400.0],["1981-03-26",9.0302,9.256,9.0302,9.256,7400.0],["1981-03-27",9.256,9.256,9.256,9.256,1000.0],["1981-03-30",9.1431,9.1431,9.1431,9.1431,1600.0],["1981-03-31",9.1431,9.256,9.1431,9.1431,2800.0],["1981-04-01",9.256,9.8204,9.256,9.8204,7000.0],["1981-04-02",9.8204,9.9332,9.7075,9.7075,5600.0],["1981-04-03",9.7075,9.8204,9.5946,9.8204,20200.0],["1981-04-06",9.8204,9.8204,9.4817,9.4817,3600.0],["1981-04-07",9.4817,9.4817,9.1431,9.4817,5600.0],["1981-04-08",9.4817,9.5946,9.3689,9.3689,10000.0],["1981-04-09",9.3689,10.159,9.3689,10.159,39400.0],["1981-04-10",10.2719,10.6105,10.2719,10.6105,50800.0],["1981-04-13",10.6105,10.7234,10.0461,10.0461,21800.0],["1981-04-14",10.0461,10.0461,10.0461,10.0461,800.0],["1981-04-15",10.159,10.3848,10.159,10.2719,4200.0],["1981-04-16",10.4976,11.6264,10.4976,11.6264,37000.0],["1981-04-20",11.4006,11.4006,10.8363,10.8363,7400.0],["1981-04-21",10.9491,11.1749,10.9491,11.1749,12000.0],["1981-04-22",11.1749,11.1749,10.9491,11.1749,69000.0],["1981-04-23",11.1749,11.4006,10.9491,11.4006,16000.0],["1981-04-24",11.4007,11.4007,11.2878,11.2878,5200.0],["1981-04-27",11.2878,11.5135,11.2878,11.4006,8800.0],["1981-04-28",11.2878,11.2878,11.062,11.1749,8800.0],["1981-04-29",11.062,11.062,10.7234,10.8363,6200.0],["1981-04-30",10.8363,10.8363,10.4976,10.8363,9000.0],["1981-05-01",10.8363,11.062,10.6105,10.9491,6800.0],["1981-05-04",10.9491,11.062,10.8363,10.8363,6800.0],["1981-05-05",10.7234,10.7234,10.4976,10.4976,3800.0],["1981-05-06",10.6105,10.9491,10.6105,10.9491,27600.0],["1981-05-07",10.9491,11.7393,10.9491,11.7393,32800.0],["1981-05-08",11.7393,11.7393,11.4006,11.5135,13400.0],["1981-05-11",11.5135,11.5135,11.4006,11.4006,7600.0],["1981-05-12",11.4006,11.7393,11.062,11.7393,20600.0],["1981-05-13",11.8522,12.1908,11.8522,12.0779,13000.0],["1981-05-14",12.0779,12.4165,11.965,12.0779,17800.0],["1981-05-15",12.0779,12.0779,11.965,12.0779,16000.0],["1981-05-18",12.0779,12.0779,11.6264,11.8522,12000.0],["1981-05-19",11.7393,11.7393,11.6264,11.6264,3400.0],["1981-05-20",11.6264,11.7393,11.6264,11.6264,6200.0],["1981-05-21",11.6264,11.965,11.6264,11.8522,14200.0],["1981-05-22",11.965,12.1908,11.965,12.1908,11400.0],["1981-05-26",12.1908,12.1908,11.8522,11.8522,2000.0],["1981-05-27",11.965,12.3037,11.965,12.3037,6200.0],["1981-05-28",12.4165,12.9809,12.4165,12.9809,23000.0],["1981-05-29",12.9809,12.9809,12.8681,12.9809,11000.0],["1981-06-01",12.8681,12.8681,12.6423,12.6423,5000.0],["1981-06-02",12.6423,12.7552,12.6423,12.6423,4800.0],["1981-06-03",12.5294,12.5294,12.4165,12.4165,1400.0],["1981-06-04",12.3037,12.3037,12.0779,12.3037,2400.0],["1981-06-05",12.3037,12.3037,12.0779,12.3037,2200.0],["1981-06-08",12.3037,12.5294,12.1908,12.4165,7200.0],["1981-06-09",12.4165,12.5294,12.3037,12.4165,109400.0],["1981-06-10",12.5294,13.2067,12.5294,12.7552,175800.0],["1981-06-11",12.8681,14.3355,12.8681,13.7711,75400.0],["1981-06-12",13.7711,14.5612,13.7711,14.4483,19200.0],["1981-06-15",14.4483,14.8999,14.1097,14.3355,31400.0],["1981-06-16",14.3355,14.3355,13.7711,14.1097,17800.0],["1981-06-17",14.1097,14.1097,13.5453,13.7711,14800.0],["1981-06-18",13.7711,13.884,13.7711,13.7711,1400.0],["1981-06-19",13.7711,13.884,13.6582,13.7711,9600.0],["1981-06-22",13.884,13.884,13.884,13.884,800.0],["1981-06-23",13.884,13.884,13.5453,13.6582,3000.0],["1981-06-24",13.5453,13.5453,12.9809,13.0938,4600.0],["1981-06-25",13.0938,13.2067,12.8681,13.0938,15000.0],["1981-06-26",13.0938,13.2067,13.0938,13.0938,3400.0],["1981-06-29",13.0938,13.2067,12.9809,12.9809,2200.0],["1981-06-30",12.9809,13.0938,12.7552,13.0938,7000.0],["1981-07-01",13.0938,13.0938,12.8681,13.0938,4400.0],["1981-07-02",13.0938,13.2067,12.8681,12.9809,12400.0],["1981-07-06",12.8681,12.8681,12.1908,12.1908,5800.0],["1981-07-07",12.0779,12.0779,11.7393,11.965,17400.0],["1981-07-08",11.965,12.0779,11.8522,12.0779,6000.0],["1981-07-09",12.1908,12.4165,12.1908,12.3037,2800.0],["1981-07-10",12.3037,12.4165,12.3037,12.3037,1600.0],["1981-07-13",12.4165,12.4165,12.4165,12.4165,400.0],["1981-07-14",12.4165,12.5294,12.4165,12.4165,7800.0],["1981-07-15",12.5294,12.8681,12.5294,12.8681,2000.0],["1981-07-16",12.8681,12.8681,12.6423,12.8681,7600.0],["1981-07-17",12.8681,12.8681,12.7552,12.8681,6200.0],["1981-07-20",12.7552,12.7552,12.4165,12.4165,2200.0],["1981-07-21",12.4165,12.4165,12.1908,12.1908,2800.0],["1981-07-22",12.1908,12.3037,12.1908,12.1908,1000.0],["1981-07-23",12.1908,12.3037,12.1908,12.1908,2600.0],["1981-07-24",12.3037,12.3037,12.3037,12.3037,2600.0],["1981-07-27",12.1908,12.1908,12.1908,12.1908,3800.0],["1981-07-28",12.0779,12.0779,12.0779,12.0779,4200.0],["1981-07-29",12.0779,12.4165,11.965,12.1908,5800.0],["1981-07-30",12.1908,12.3037,12.0779,12.3037,4800.0],["1981-07-31",12.1908,12.1908,12.1908,12.1908,400.0],["1981-08-03",12.1908,12.4165,12.0779,12.4165,3600.0],["1981-08-04",12.4165,12.4165,12.4165,12.4165,3800.0],["1981-08-05",12.5294,12.7552,12.5294,12.6423,12600.0],["1981-08-06",12.6423,12.6423,12.5294,12.6423,2600.0],["1981-08-07",12.6423,12.7552,12.1908,12.1908,7600.0],["1981-08-10",12.0779,12.0779,12.0779,12.0779,2200.0],["1981-08-11",12.0779,12.0779,12.0779,12.0779,1400.0],["1981-08-12",12.1908,12.3037,12.1908,12.3037,1200.0],["1981-08-13",12.3037,12.3037,12.1908,12.3037,1400.0],["1981-08-14",12.4165,12.4165,12.4165,12.4165,800.0],["1981-08-17",12.3037,12.3037,12.1908,12.1908,2000.0],["1981-08-18",12.1908,12.1908,12.0779,12.0779,1400.0],["1981-08-19",11.965,11.965,11.965,11.965,600.0],["1981-08-20",11.965,11.965,11.965,11.965,5800.0],["1981-08-21",11.965,11.965,11.965,11.965,0.0],["1981-08-24",11.965,11.965,11.965,11.965,5800.0],["1981-08-25",11.965,11.965,11.6264,11.6264,7400.0],["1981-08-26",11.6264,11.6264,11.4006,11.6264,4000.0],["1981-08-27",11.5135,11.5135,11.062,11.062,3400.0],["1981-08-28",11.1749,11.4007,11.1749,11.2878,33800.0],["1981-08-31",11.2878,11.4006,11.062,11.062,6800.0],["1981-09-01",11.062,11.1749,11.062,11.062,1200.0],["1981-09-02",11.062,11.1749,11.062,11.062,1200.0],["1981-09-03",11.062,11.062,11.062,11.062,400.0],["1981-09-04",11.062,11.1749,11.062,11.1749,3000.0],["1981-09-08",11.062,11.062,10.9491,10.9491,2200.0],["1981-09-09",10.8363,10.8363,10.6105,10.7234,3400.0],["1981-09-10",10.6105,10.6105,10.3848,10.3848,13600.0],["1981-09-11",10.3848,10.4976,10.3848,10.4976,3400.0],["1981-09-14",10.4976,10.7234,10.3848,10.3848,7600.0],["1981-09-15",10.2719,10.2719,10.2719,10.2719,400.0],["1981-09-16",10.2719,10.2719,10.159,10.159,2400.0],["1981-09-17",10.159,10.2719,10.159,10.159,3200.0],["1981-09-18",10.2719,10.2719,10.2719,10.2719,1000.0],["1981-09-21",10.2719,10.3848,10.159,10.3848,2400.0],["1981-09-22",10.3848,10.4976,10.3848,10.3848,1000.0],["1981-09-23",10.2719,10.2719,9.9332,10.0461,4800.0],["1981-09-24",9.9332,9.9332,9.7075,9.9332,3600.0],["1981-09-25",9.9332,9.9332,9.4817,9.7075,11000.0],["1981-09-28",9.7075,9.7075,9.4817,9.7075,4800.0],["1981-09-29",9.8204,9.9332,9.8204,9.9332,1000.0],["1981-09-30",10.0461,10.8363,10.0461,10.8363,3800.0],["1981-10-01",10.9491,11.1749,10.9491,11.1749,800.0],["1981-10-02",11.2878,11.6264,11.2878,11.6264,1000.0],["1981-10-05",11.5135,11.5135,11.4006,11.4006,9800.0],["1981-10-06",11.2878,11.2878,11.1749,11.1749,800.0],["1981-10-07",11.062,11.062,11.062,11.062,400.0],["1981-10-08",11.1749,11.2878,11.1749,11.2878,2000.0],["1981-10-09",11.2878,11.2878,11.062,11.1749,9800.0],["1981-10-12",11.1749,11.1749,11.062,11.1749,13800.0],["1981-10-13",11.1749,11.2878,11.1749,11.2878,2200.0],["1981-10-14",11.1749,11.1749,10.9491,10.9491,5400.0],["1981-10-15",11.062,11.1749,11.062,11.1749,22200.0],["1981-10-16",11.062,11.062,11.062,11.062,200.0],["1981-10-19",10.9491,10.9491,10.9491,10.9491,2200.0],["1981-10-20",10.9491,11.062,10.9491,11.062,5400.0],["1981-10-21",10.9491,10.9491,10.4976,10.6105,4400.0],["1981-10-22",10.6105,10.8363,10.4976,10.6105,4200.0],["1981-10-23",10.6105,10.6105,10.6105,10.6105,0.0],["1981-10-26",10.6105,10.6105,10.2719,10.2719,3200.0],["1981-10-27",10.3847,11.7393,10.3847,11.7393,6800.0],["1981-10-28",11.6264,11.6264,11.5135,11.5135,2000.0],["1981-10-29",11.5135,11.8522,11.5135,11.5135,8000.0],["1981-10-30",11.6264,11.965,11.6264,11.965,4200.0],["1981-11-02",11.965,12.1908,11.965,12.0779,2800.0],["1981-11-03",12.0779,12.3037,11.7393,11.7393,5600.0],["1981-11-04",11.7393,12.0779,11.6264,11.965,9800.0],["1981-11-05",12.0779,12.1908,12.0779,12.1908,4800.0],["1981-11-06",12.0779,12.0779,11.965,12.0779,5000.0],["1981-11-09",11.965,11.965,11.7393,11.7393,1400.0],["1981-11-10",11.7393,11.8522,11.6264,11.6264,6600.0],["1981-11-11",11.6264,11.7393,11.5135,11.7393,2400.0],["1981-11-12",11.7393,11.7393,11.6264,11.7393,2600.0],["1981-11-13",11.7393,12.4165,11.6264,12.3037,20000.0],["1981-11-16",12.3037,12.5294,12.3037,12.3037,3200.0],["1981-11-17",12.3037,12.4165,12.1908,12.4165,2400.0],["1981-11-18",12.5294,12.8681,12.5294,12.7552,4800.0],["1981-11-19",12.9809,13.4324,12.9809,12.9809,6000.0],["1981-11-20",12.9809,13.0938,12.9809,12.9809,2200.0],["1981-11-23",13.0938,13.2067,13.0938,13.0938,14400.0],["1981-11-24",13.4324,13.9968,13.4324,13.7711,15200.0],["1981-11-25",13.6582,13.6582,13.5453,13.6582,6400.0],["1981-11-27",13.7711,14.1097,13.7711,14.1097,5000.0],["1981-11-30",13.9968,13.9968,13.9968,13.9968,1600.0],["1981-12-01",13.884,13.884,13.884,13.884,5200.0],["1981-12-02",13.884,14.1097,13.7711,14.1097,51200.0],["1981-12-03",14.2226,14.8999,14.2226,14.8999,11200.0],["1981-12-04",15.1256,15.3514,15.1256,15.2385,27200.0],["1981-12-07",15.2385,15.2385,14.8999,14.8999,7000.0],["1981-12-08",14.4483,14.4483,13.9968,14.1097,23600.0],["1981-12-09",14.2226,14.4483,14.2226,14.2226,3800.0],["1981-12-10",14.3355,14.6741,14.3355,14.6741,4800.0],["1981-12-11",14.4483,14.4483,14.3355,14.4483,9200.0],["1981-12-14",14.3355,14.3355,13.7711,13.7711,8000.0],["1981-12-15",13.7711,13.884,13.6582,13.6582,7200.0],["1981-12-16",13.6582,13.884,13.4324,13.4324,5000.0],["1981-12-17",13.5453,13.5453,13.5453,13.5453,6000.0],["1981-12-18",13.5453,13.5453,13.5453,13.5453,4600.0],["1981-12-21",13.5453,13.5453,13.4324,13.5453,6400.0],["1981-12-22",13.4324,13.4324,13.3196,13.3196,7400.0],["1981-12-23",13.3196,13.5453,13.0938,13.5453,4400.0],["1981-12-24",13.6582,14.1097,13.6582,13.9968,3400.0],["1981-12-28",13.884,13.884,13.7711,13.7711,1800.0],["1981-12-29",13.7711,13.884,13.6582,13.6582,11800.0],["1981-12-30",13.6582,13.6582,13.6582,13.6582,0.0],["1981-12-31",13.6582,13.6582,13.5453,13.6582,1600.0],["1982-01-04",13.6582,13.6582,13.5453,13.5453,1800.0],["1982-01-05",13.2067,13.2067,12.9809,12.9809,3800.0],["1982-01-06",12.8681,12.8681,12.7552,12.7552,8000.0],["1982-01-07",12.7552,12.7552,12.7552,12.7552,0.0],["1982-01-08",12.7552,12.7552,12.6423,12.7552,3600.0],["1982-01-11",12.7552,12.7552,12.5294,12.5294,4800.0],["1982-01-12",12.4165,12.4165,12.3037,12.3037,5600.0],["1982-01-13",12.3037,12.4165,12.3037,12.3037,8200.0],["1982-01-14",12.3037,12.3037,12.1908,12.3037,4400.0],["1982-01-15",12.3037,12.4165,11.965,11.965,8000.0],["1982-01-18",11.965,12.1908,11.8522,12.1908,5000.0],["1982-01-19",12.1908,12.3037,12.1908,12.1908,10600.0],["1982-01-20",12.1908,12.1908,12.1908,12.1908,3400.0],["1982-01-21",12.1908,12.1908,12.0779,12.0779,3400.0],["1982-01-22",12.0779,12.0779,11.965,12.0779,600.0],["1982-01-25",12.0779,12.0779,12.0779,12.0779,0.0],["1982-01-26",11.965,11.965,11.8522,11.8522,3600.0],["1982-01-27",11.8522,11.8522,11.7393,11.8522,4200.0],["1982-01-28",11.8522,12.1908,11.5135,12.1908,17400.0],["1982-01-29",12.1908,12.1908,11.8522,12.1908,4800.0],["1982-02-01",11.965,11.965,11.7393,11.965,8200.0],["1982-02-02",12.0779,12.0779,12.0779,12.0779,200.0],["1982-02-03",12.0779,12.1908,12.0779,12.0779,3800.0],["1982-02-04",12.0779,12.0779,11.965,11.965,2000.0],["1982-02-05",11.965,12.1908,11.965,12.0779,6400.0],["1982-02-08",11.965,11.965,11.965,11.965,600.0],["1982-02-09",11.965,11.965,11.8522,11.965,4600.0],["1982-02-10",11.965,12.0779,11.965,12.0779,23200.0],["1982-02-11",12.0779,12.0779,12.0779,12.0779,2000.0],["1982-02-12",12.0779,12.0779,11.965,12.0779,3600.0],["1982-02-16",11.965,11.965,11.5135,11.5135,2000.0],["1982-02-17",11.965,11.965,11.965,11.965,600.0],["1982-02-18",12.0779,12.6423,12.0779,12.5294,10600.0],["1982-02-19",12.6423,12.7552,12.6423,12.6423,12600.0],["1982-02-22",12.6423,12.9809,12.6423,12.6423,6800.0],["1982-02-23",12.6423,12.6423,12.6423,12.6423,600.0],["1982-02-24",12.5294,12.5294,12.5294,12.5294,600.0],["1982-02-25",12.6423,12.6423,12.6423,12.6423,5600.0],["1982-02-26",12.5294,12.5294,12.5294,12.5294,2400.0],["1982-03-01",12.5294,12.6423,12.4165,12.6423,1400.0],["1982-03-02",12.6423,12.7552,12.6423,12.6423,7000.0],["1982-03-03",12.5294,12.5294,12.4165,12.4165,5800.0],["1982-03-04",12.4165,12.7552,12.1908,12.5294,11400.0],["1982-03-05",12.5294,12.5294,12.4165,12.4165,40600.0],["1982-03-08",12.4165,12.4165,12.0779,12.0779,9800.0],["1982-03-09",11.965,11.965,11.5135,11.965,9200.0],["1982-03-10",11.8522,11.8522,11.7393,11.8522,1800.0],["1982-03-11",11.7393,11.7393,11.5135,11.7393,8400.0],["1982-03-12",11.7393,11.8522,11.4006,11.4006,4200.0],["1982-03-15",11.5135,11.5135,11.5135,11.5135,600.0],["1982-03-16",11.5135,11.6264,11.4006,11.4006,4600.0],["1982-03-17",11.6264,11.7393,11.6264,11.6264,3600.0],["1982-03-18",11.7393,11.7393,11.7393,11.7393,2000.0],["1982-03-19",11.7393,12.1908,11.6264,12.1908,7600.0],["1982-03-22",12.1908,12.3037,12.1908,12.1908,1600.0],["1982-03-23",12.1908,12.1908,12.1908,12.1908,0.0],["1982-03-24",12.3037,12.5294,12.3037,12.5294,3000.0],["1982-03-25",12.6423,12.9809,12.6423,12.9809,4000.0],["1982-03-26",12.8681,12.8681,12.7552,12.7552,600.0],["1982-03-29",12.6423,12.6423,12.6423,12.6423,200.0],["1982-03-30",12.7552,12.8681,12.7552,12.8681,1600.0],["1982-03-31",12.9809,13.0938,12.9809,13.0938,2400.0],["1982-04-01",13.2067,13.5453,13.2067,13.5453,4000.0],["1982-04-02",13.5453,13.7711,13.5453,13.5453,3800.0],["1982-04-05",13.5453,13.6582,13.3196,13.3196,2000.0],["1982-04-06",13.3196,13.5453,13.3196,13.5453,3400.0],["1982-04-07",13.7711,15.2385,13.7711,14.5612,27200.0],["1982-04-08",14.6741,14.8999,14.6741,14.8999,16000.0],["1982-04-12",15.2385,16.593,15.2385,15.8029,20800.0],["1982-04-13",15.8029,15.9158,15.2385,15.2385,10200.0],["1982-04-14",15.2385,15.69,14.8999,15.69,15400.0],["1982-04-15",15.8029,16.593,15.8029,16.1415,22400.0],["1982-04-16",16.1415,16.2544,16.1415,16.1415,9000.0],["1982-04-19",16.1415,16.1415,15.9158,15.9158,6800.0],["1982-04-20",15.5771,15.5771,14.6741,14.8999,12000.0],["1982-04-21",14.8999,15.5771,14.6741,15.5771,17800.0],["1982-04-22",15.5771,16.7059,15.5771,16.593,44000.0],["1982-04-23",16.593,16.593,16.0286,16.1415,15800.0],["1982-04-26",16.1415,16.1415,15.5771,15.5771,4200.0],["1982-04-27",15.4642,15.4642,15.3514,15.4642,2600.0],["1982-04-28",15.5771,16.0286,15.5771,15.9158,10200.0],["1982-04-29",15.8029,15.8029,15.3514,15.3514,4800.0],["1982-04-30",15.1256,15.1256,15.1256,15.1256,2000.0],["1982-05-03",15.1256,15.1256,14.5612,14.6741,9800.0],["1982-05-04",14.6741,15.0127,14.6741,15.0127,3800.0],["1982-05-05",15.1256,15.4642,15.1256,15.3514,9200.0],["1982-05-06",15.3514,15.3514,15.2385,15.2385,5800.0],["1982-05-07",15.1256,15.1256,15.0127,15.0127,1000.0],["1982-05-10",12.7552,12.7552,12.1908,12.5294,33800.0],["1982-05-11",12.5294,12.9809,12.5294,12.8681,16800.0],["1982-05-12",12.9809,13.2067,12.9809,13.0938,4200.0],["1982-05-13",13.0938,13.0938,12.8681,12.8681,1800.0],["1982-05-14",12.8681,12.8681,12.8681,12.8681,1800.0],["1982-05-17",12.8681,13.0938,12.5294,12.5294,3200.0],["1982-05-18",12.3037,12.3037,12.1908,12.1908,800.0],["1982-05-19",12.1908,12.3037,12.1908,12.3037,3200.0],["1982-05-20",12.3037,12.4165,12.3037,12.4165,3600.0],["1982-05-21",12.1908,12.1908,12.0779,12.0779,1800.0],["1982-05-24",11.965,11.965,11.5135,11.6264,2000.0],["1982-05-25",11.2878,11.2878,10.3848,10.3848,9200.0],["1982-05-26",10.3848,10.3848,10.2719,10.2719,4600.0],["1982-05-27",9.9332,9.9332,9.1431,9.9332,37000.0],["1982-05-28",9.9332,10.2719,9.9332,10.0461,18400.0],["1982-06-01",10.159,10.6105,10.159,10.159,9200.0],["1982-06-02",10.2719,10.3848,10.2719,10.3848,2600.0],["1982-06-03",10.3848,10.3848,10.159,10.159,8600.0],["1982-06-04",10.159,10.159,10.0461,10.0461,4000.0],["1982-06-07",10.0461,10.0461,9.9332,10.0461,3800.0],["1982-06-08",9.8204,9.8204,9.4817,9.4817,4400.0],["1982-06-09",9.4817,9.4817,8.8045,9.1431,7000.0],["1982-06-10",9.1431,9.256,9.1431,9.1431,4000.0],["1982-06-11",9.5946,9.9332,9.5946,9.8204,4200.0],["1982-06-14",9.8204,9.9332,9.5946,9.8204,14600.0],["1982-06-15",9.4817,9.4817,9.4817,9.4817,200.0],["1982-06-16",9.5946,9.5946,9.5946,9.5946,600.0],["1982-06-17",9.0302,9.0302,9.0302,9.0302,5200.0],["1982-06-18",9.0302,9.1431,9.0302,9.1431,1000.0],["1982-06-21",9.256,9.256,9.256,9.256,1000.0],["1982-06-22",9.1431,9.1431,8.9173,9.0302,2800.0],["1982-06-23",9.0302,9.0302,8.9173,8.9173,3400.0],["1982-06-24",8.9173,8.9173,8.9173,8.9173,600.0],["1982-06-25",8.8045,8.8045,8.6916,8.6916,1600.0],["1982-06-28",8.6916,8.9173,8.4658,8.8045,12800.0],["1982-06-29",8.8045,8.9173,8.8045,8.8045,6000.0],["1982-06-30",8.6916,8.6916,8.5787,8.5787,1000.0],["1982-07-01",8.5787,8.5787,8.5787,8.5787,2600.0],["1982-07-02",8.5787,8.5787,8.4658,8.4658,800.0],["1982-07-06",8.353,8.353,8.353,8.353,400.0],["1982-07-07",8.2401,8.2401,8.1272,8.1272,2800.0],["1982-07-08",8.0143,8.0143,7.5628,7.6757,21400.0],["1982-07-09",7.6757,7.7886,7.6757,7.7886,5800.0],["1982-07-12",7.7886,7.7886,7.7886,7.7886,1600.0],["1982-07-13",7.7886,7.7886,7.5628,7.5628,5400.0],["1982-07-14",7.5628,7.5628,7.5628,7.5628,2600.0],["1982-07-15",7.4499,7.4499,7.1113,7.1113,4400.0],["1982-07-16",7.1113,7.4499,6.9984,7.2242,22800.0],["1982-07-19",7.2242,7.3371,7.2242,7.3371,5800.0],["1982-07-20",7.3371,7.3371,7.2242,7.3371,8600.0],["1982-07-21",7.3371,7.3371,6.9984,7.2242,165800.0],["1982-07-22",7.2242,7.3371,7.2242,7.3371,3400.0],["1982-07-23",7.3371,7.3371,7.3371,7.3371,1800.0],["1982-07-26",7.3371,7.4499,7.3371,7.3371,6000.0],["1982-07-27",7.3371,7.7886,7.3371,7.6757,25200.0],["1982-07-28",7.6757,7.6757,7.4499,7.4499,10800.0],["1982-07-29",7.5628,7.7886,7.5628,7.6757,24600.0],["1982-07-30",7.6757,7.7886,7.6757,7.7886,8000.0],["1982-08-02",7.9014,8.0143,7.9014,7.9014,9000.0],["1982-08-03",7.9014,7.9014,7.9014,7.9014,4400.0],["1982-08-04",7.9014,7.9014,7.5628,7.6757,5600.0],["1982-08-05",7.5628,7.5628,7.5628,7.5628,1800.0],["1982-08-06",7.5628,7.6757,7.4499,7.4499,1000.0],["1982-08-09",7.3371,7.3371,7.2242,7.2242,4600.0],["1982-08-10",7.2242,7.5628,7.2242,7.5628,3400.0],["1982-08-11",7.5628,7.6757,7.4499,7.6757,4000.0],["1982-08-12",7.5628,7.5628,7.2242,7.2242,3400.0],["1982-08-13",7.2242,7.2242,7.1113,7.2242,4800.0],["1982-08-16",7.2242,7.3371,7.2242,7.3371,2000.0],["1982-08-17",7.4499,7.6757,7.4499,7.6757,800.0],["1982-08-18",7.6757,7.7886,7.5628,7.5628,5200.0],["1982-08-19",7.5628,7.6757,7.5628,7.5628,1400.0],["1982-08-20",7.6757,8.353,7.6757,8.353,13400.0],["1982-08-23",8.353,8.8045,8.353,8.6916,9400.0],["1982-08-24",8.6916,9.0302,8.6916,8.9173,18800.0],["1982-08-25",8.9173,9.3689,8.6916,9.256,21200.0],["1982-08-26",9.3689,9.4817,9.3689,9.3689,19000.0],["1982-08-27",9.256,9.256,9.0302,9.0302,1800.0],["1982-08-30",8.9173,8.9173,8.8045,8.8045,6800.0],["1982-08-31",8.8045,8.9173,8.6916,8.8045,14200.0],["1982-09-01",8.8045,8.9173,8.6916,8.6916,5400.0],["1982-09-02",8.6916,8.8045,8.6916,8.8045,2000.0],["1982-09-03",8.8045,9.1431,8.8045,9.0302,5000.0],["1982-09-07",9.0302,9.4817,9.0302,9.0302,10800.0],["1982-09-08",9.1431,9.5946,9.1431,9.5946,7800.0],["1982-09-09",9.7075,9.8204,9.7075,9.7075,9200.0],["1982-09-10",9.5946,9.5946,9.256,9.3689,5200.0],["1982-09-13",9.4817,9.7075,9.4817,9.4817,12600.0],["1982-09-14",9.4817,9.7075,9.4817,9.5946,9000.0],["1982-09-15",9.7075,9.8204,9.7075,9.8204,18000.0],["1982-09-16",9.8204,9.8204,9.7075,9.7075,10000.0],["1982-09-17",9.4817,9.4817,9.1431,9.1431,9800.0],["1982-09-20",9.1431,9.1431,8.9173,8.9173,3400.0],["1982-09-21",8.9173,9.1431,8.9173,9.0302,7800.0],["1982-09-22",9.4817,10.6105,9.4817,10.6105,69600.0],["1982-09-23",11.062,11.5135,11.062,11.1749,36800.0],["1982-09-24",11.1749,11.2878,11.062,11.062,20400.0],["1982-09-27",11.062,11.1749,10.7234,10.7234,9400.0],["1982-09-28",10.7234,10.7234,10.2719,10.4976,15600.0],["1982-09-29",10.2719,10.2719,9.8204,9.8204,12400.0],["1982-09-30",9.8204,10.2719,9.256,9.9332,16000.0],["1982-10-01",9.9332,10.159,9.8204,10.159,5200.0],["1982-10-04",10.159,10.159,10.0461,10.0461,3400.0],["1982-10-05",10.0461,10.0461,9.7075,9.7075,8600.0],["1982-10-06",9.7075,9.9332,9.7075,9.9332,3200.0],["1982-10-07",10.0461,10.4976,10.0461,10.4976,20400.0],["1982-10-08",10.4976,10.6105,10.2719,10.6105,29000.0],["1982-10-11",10.6105,10.8363,10.4976,10.4976,21000.0],["1982-10-12",10.4976,10.7234,10.159,10.159,30000.0],["1982-10-13",10.159,10.2719,10.0461,10.2719,10000.0],["1982-10-14",10.2719,10.3848,10.2719,10.2719,12400.0],["1982-10-15",10.159,10.159,10.0461,10.159,3200.0],["1982-10-18",10.0461,10.0461,9.5946,9.8204,29600.0],["1982-10-19",9.8204,10.0461,9.7075,10.0461,9600.0],["1982-10-20",10.0461,10.159,9.8204,9.9332,13200.0],["1982-10-21",10.4976,10.7234,10.4976,10.4976,20600.0],["1982-10-22",10.4976,10.6105,10.4976,10.6105,7800.0],["1982-10-25",10.4976,10.4976,9.8204,10.0461,11000.0],["1982-10-26",10.0461,10.0461,9.5946,10.0461,10200.0],["1982-10-27",10.0461,10.2719,9.8204,10.2719,6800.0],["1982-10-28",10.2719,10.2719,10.159,10.159,3200.0],["1982-10-29",10.159,10.159,10.159,10.159,2200.0],["1982-11-01",10.159,10.2719,9.9332,10.2719,2800.0],["1982-11-02",10.3847,10.6105,10.3847,10.6105,9800.0],["1982-11-03",10.6105,11.1749,10.4976,11.1749,18000.0],["1982-11-04",11.1749,11.5135,11.1749,11.2878,30200.0],["1982-11-05",11.2878,11.2878,11.062,11.062,38600.0],["1982-11-08",11.062,11.062,10.7234,10.7234,3200.0],["1982-11-09",10.7234,10.9491,10.6105,10.8363,74600.0],["1982-11-10",10.8363,10.9491,10.4976,10.4976,6400.0],["1982-11-11",10.3848,10.3848,10.3848,10.3848,2600.0],["1982-11-12",10.3848,10.3848,10.3848,10.3848,3800.0],["1982-11-15",10.2719,10.2719,10.159,10.159,5200.0],["1982-11-16",10.0461,10.0461,9.9332,10.0461,9600.0],["1982-11-17",10.0461,10.159,10.0461,10.159,2600.0],["1982-11-18",10.159,10.4976,10.159,10.4976,10000.0],["1982-11-19",10.3848,10.3848,10.159,10.2719,3000.0],["1982-11-22",10.2719,10.2719,10.0461,10.159,4000.0],["1982-11-23",10.159,10.159,9.9332,9.9332,9400.0],["1982-11-24",9.9332,10.2719,9.9332,10.2719,3400.0],["1982-11-26",10.2719,10.3848,10.2719,10.3848,2400.0],["1982-11-29",10.3847,10.4976,10.0461,10.0461,11600.0],["1982-11-30",10.159,10.3848,10.159,10.3848,6600.0],["1982-12-01",10.3847,10.3847,9.9332,10.0461,7800.0],["1982-12-02",10.159,10.2719,10.159,10.2719,3600.0],["1982-12-03",10.2719,10.4976,10.2719,10.3848,6200.0],["1982-12-06",10.3848,10.4976,10.2719,10.4976,2600.0],["1982-12-07",10.6105,10.8363,10.6105,10.8363,6800.0],["1982-12-08",10.8363,10.9491,10.8363,10.9491,3200.0],["1982-12-09",10.9491,11.062,10.3848,10.4976,7800.0],["1982-12-10",10.6105,10.6105,10.6105,10.6105,600.0],["1982-12-13",10.6105,10.7234,10.4976,10.6105,4200.0],["1982-12-14",10.6105,10.8363,10.6105,10.6105,5000.0],["1982-12-15",10.6105,10.7234,10.4976,10.6105,5200.0],["1982-12-16",10.6105,10.7234,10.6105,10.7234,1600.0],["1982-12-17",10.7234,10.8363,10.7234,10.7234,3000.0],["1982-12-20",10.6105,10.6105,10.4976,10.6105,4200.0],["1982-12-21",10.6105,10.6105,10.4976,10.4976,10200.0],["1982-12-22",10.4976,10.4976,10.3848,10.3848,3600.0],["1982-12-23",10.3848,10.3848,10.3848,10.3848,12000.0],["1982-12-27",10.3848,10.3848,10.3848,10.3848,2000.0],["1982-12-28",10.3848,10.4976,10.3848,10.4976,13800.0],["1982-12-29",10.4976,12.0779,10.3847,11.6264,19800.0],["1982-12-30",11.6264,11.7393,11.2878,11.2878,12000.0],["1982-12-31",11.2878,11.5135,11.2878,11.5135,32600.0],["1983-01-03",11.5135,11.8522,11.5135,11.6264,12800.0],["1983-01-04",11.6264,11.7393,11.5135,11.5135,6600.0],["1983-01-05",11.5135,11.7393,11.5135,11.7393,6800.0],["1983-01-06",11.7393,11.965,11.6264,11.965,5000.0],["1983-01-07",12.0779,12.7552,12.0779,12.3037,40400.0],["1983-01-10",12.3037,12.5294,12.3037,12.5294,14200.0],["1983-01-11",12.5294,12.6423,12.5294,12.5294,4000.0],["1983-01-12",12.5294,12.7552,12.4165,12.5294,16400.0],["1983-01-13",12.5294,12.6423,12.5294,12.5294,2000.0],["1983-01-14",12.5294,12.7552,12.5294,12.6423,17600.0],["1983-01-17",12.6423,12.8681,12.6423,12.8681,29800.0],["1983-01-18",12.8681,13.5453,12.8681,13.4324,29400.0],["1983-01-19",13.4324,13.4324,12.8681,12.9809,7000.0],["1983-01-20",12.9809,12.9809,12.7552,12.8681,17800.0],["1983-01-21",12.8681,12.9809,12.5294,12.7552,6600.0],["1983-01-24",12.7552,12.7552,12.1908,12.4165,13600.0],["1983-01-25",12.4165,12.8681,12.4165,12.8681,4000.0],["1983-01-26",12.9809,12.9809,12.9809,12.9809,9800.0],["1983-01-27",12.8681,12.8681,12.8681,12.8681,9200.0],["1983-01-28",12.8681,12.8681,12.8681,12.8681,600.0],["1983-01-31",12.8681,12.8681,12.7552,12.8681,13400.0],["1983-02-01",12.8681,12.9809,12.8681,12.8681,7000.0],["1983-02-02",12.8681,12.8681,12.8681,12.8681,3600.0],["1983-02-03",12.8681,13.3196,12.8681,13.3196,7200.0],["1983-02-04",13.4324,15.2385,13.4324,15.2385,13200.0],["1983-02-07",16.1415,17.1574,16.1415,16.1415,52400.0],["1983-02-08",16.1415,16.7059,16.1415,16.1415,46400.0],["1983-02-09",16.0286,16.0286,15.69,15.69,78200.0],["1983-02-10",15.69,15.8029,15.69,15.8029,5800.0],["1983-02-11",15.69,15.69,14.8999,15.0127,16800.0],["1983-02-14",15.0127,15.1256,14.8999,15.0127,14800.0],["1983-02-15",15.0127,15.2385,15.0127,15.2385,12000.0],["1983-02-16",15.2385,15.4642,15.2385,15.2385,12200.0],["1983-02-17",15.2385,15.2385,14.8999,14.8999,6000.0],["1983-02-18",14.8999,14.8999,14.4483,14.8999,26200.0],["1983-02-22",14.8999,15.0127,14.8999,14.8999,59600.0],["1983-02-23",14.787,14.787,14.5612,14.6741,5600.0],["1983-02-24",14.6741,14.787,14.5612,14.6741,4600.0],["1983-02-25",14.6741,14.787,14.4483,14.4483,201200.0],["1983-02-28",14.6741,15.0127,14.6741,15.0127,19000.0],["1983-03-01",15.1256,15.4642,15.1256,15.2385,29800.0],["1983-03-02",15.2385,15.2385,15.1256,15.1256,5200.0],["1983-03-03",15.1256,15.1256,14.8999,15.0127,10200.0],["1983-03-04",14.8999,14.8999,14.6741,14.6741,8400.0],["1983-03-07",14.8999,15.0127,14.8999,14.8999,12600.0],["1983-03-08",14.6741,14.6741,14.4483,14.4483,28200.0],["1983-03-09",14.5612,14.6741,14.5612,14.5612,2600.0],["1983-03-10",14.6741,14.787,14.6741,14.787,4200.0],["1983-03-11",14.787,14.787,14.6741,14.6741,1400.0],["1983-03-14",14.6741,14.787,14.6741,14.787,1800.0],["1983-03-15",14.787,14.787,14.6741,14.787,6600.0],["1983-03-16",14.787,14.8999,14.6741,14.787,5400.0],["1983-03-17",14.787,15.0127,14.787,14.8999,5200.0],["1983-03-18",14.8999,15.2385,14.787,15.2385,11600.0],["1983-03-21",15.3514,15.9158,15.3514,15.8029,21200.0],["1983-03-22",16.0286,16.0286,16.0286,16.0286,11000.0],["1983-03-23",16.2544,16.3673,16.2544,16.3673,15800.0],["1983-03-24",16.3673,16.3673,16.2544,16.3673,4600.0],["1983-03-25",16.3673,16.3673,16.3673,16.3673,4800.0],["1983-03-28",16.3673,16.3673,15.9158,16.0286,13000.0],["1983-03-29",16.0286,16.0286,15.9158,15.9158,2200.0],["1983-03-30",15.9158,15.9158,15.4642,15.69,24600.0],["1983-03-31",15.69,15.69,15.3514,15.3514,6000.0],["1983-04-04",15.3514,15.3514,15.3514,15.3514,1200.0],["1983-04-05",15.3514,15.3514,15.2385,15.3514,8600.0],["1983-04-06",15.3514,15.3514,15.0127,15.0127,6200.0],["1983-04-07",15.0127,15.1256,15.0127,15.1256,6200.0],["1983-04-08",15.0127,15.0127,14.787,14.787,2200.0],["1983-04-11",14.787,15.1256,14.6741,14.8999,6400.0],["1983-04-12",14.8999,15.0127,14.8999,14.8999,400.0],["1983-04-13",14.8999,15.0127,14.787,15.0127,2400.0],["1983-04-14",15.1256,15.5771,15.1256,15.5771,4400.0],["1983-04-15",15.8029,15.9158,15.8029,15.8029,8400.0],["1983-04-18",15.8029,16.1415,15.69,16.0286,7400.0],["1983-04-19",16.1415,16.1415,16.1415,16.1415,14600.0],["1983-04-20",16.1415,16.1415,16.1415,16.1415,400.0],["1983-04-21",16.0286,16.0286,15.9158,15.9158,6600.0],["1983-04-22",15.9158,16.3673,15.9158,16.3673,7600.0],["1983-04-25",16.2544,16.2544,15.9158,15.9158,6200.0],["1983-04-26",15.9158,15.9158,15.69,15.9158,15200.0],["1983-04-27",15.8029,15.8029,15.69,15.69,4000.0],["1983-04-28",15.69,15.69,15.5771,15.69,1600.0],["1983-04-29",15.8029,16.0286,15.8029,16.0286,15000.0],["1983-05-02",16.0286,16.2544,16.0286,16.2544,26600.0],["1983-05-03",16.2544,16.2544,15.5771,15.9158,14000.0],["1983-05-04",15.9158,16.1415,15.9158,16.0286,6800.0],["1983-05-05",16.1415,16.2544,16.1415,16.1415,46000.0],["1983-05-06",16.2544,16.2544,16.2544,16.2544,3400.0],["1983-05-09",16.2544,16.4801,16.2544,16.3673,4400.0],["1983-05-10",16.3673,16.7059,16.3673,16.593,12600.0],["1983-05-11",16.7059,17.496,16.7059,17.2703,56200.0],["1983-05-12",17.2703,17.6089,17.2703,17.496,11400.0],["1983-05-13",17.496,17.8347,17.496,17.7218,15800.0],["1983-05-16",17.6089,17.6089,17.2703,17.496,10600.0],["1983-05-17",17.6089,17.9476,17.6089,17.6089,15800.0],["1983-05-18",17.7218,18.1733,17.7218,17.8347,18000.0],["1983-05-19",17.8347,17.9476,16.9317,16.9317,24400.0],["1983-05-20",16.9317,17.1574,16.9317,17.1574,10800.0],["1983-05-23",17.1574,17.1574,17.1574,17.1574,16600.0],["1983-05-24",17.1574,17.2703,17.0445,17.0445,11600.0],["1983-05-25",17.0445,17.0445,16.9317,17.0445,3200.0],["1983-05-26",17.1574,17.2703,17.1574,17.1574,4000.0],["1983-05-27",17.1574,17.1574,17.1574,17.1574,4200.0],["1983-05-31",17.1574,17.2703,16.9317,17.0445,13000.0],["1983-06-01",17.0445,17.1574,16.9317,16.9317,5800.0],["1983-06-02",16.9317,17.0445,16.9317,17.0445,5600.0],["1983-06-03",17.0445,17.0445,16.9317,16.9317,2400.0],["1983-06-06",17.0445,17.3832,17.0445,17.3832,10800.0],["1983-06-07",17.3832,17.3832,17.2703,17.3832,4000.0],["1983-06-08",17.3832,17.3832,17.2703,17.3832,6800.0],["1983-06-09",17.3832,17.3832,17.3832,17.3832,3200.0],["1983-06-10",17.496,17.496,17.496,17.496,1000.0],["1983-06-13",17.496,17.496,17.496,17.496,1600.0],["1983-06-14",17.496,17.6089,17.496,17.496,3800.0],["1983-06-15",17.7218,17.9476,17.7218,17.9476,7600.0],["1983-06-16",17.9476,18.2862,17.9476,18.2862,6800.0],["1983-06-17",18.2862,18.5119,18.0604,18.5119,14400.0],["1983-06-20",18.8506,19.0763,18.8506,19.0763,12400.0],["1983-06-21",19.1892,19.5278,19.1892,19.415,7200.0],["1983-06-22",19.415,19.5278,19.1892,19.1892,4800.0],["1983-06-23",19.1892,19.1892,18.8506,18.8506,6200.0],["1983-06-24",18.7377,18.7377,18.3991,18.3991,3200.0],["1983-06-27",18.1733,18.1733,18.0604,18.0604,2600.0],["1983-06-28",17.9476,17.9476,16.9317,16.9317,5000.0],["1983-06-29",16.9317,17.1574,16.9317,17.1574,4600.0],["1983-06-30",17.2703,17.7218,17.2703,17.7218,3600.0],["1983-07-01",17.6089,17.6089,17.6089,17.6089,400.0],["1983-07-05",17.3832,17.3832,17.3832,17.3832,1000.0],["1983-07-06",17.2703,17.2703,16.9317,16.9317,6000.0],["1983-07-07",16.9317,17.2703,16.9317,17.2703,3800.0],["1983-07-08",17.2703,17.2703,17.0445,17.0445,3800.0],["1983-07-11",17.0445,17.0445,17.0445,17.0445,5000.0],["1983-07-12",16.9317,16.9317,16.9317,16.9317,2600.0],["1983-07-13",16.9317,16.9317,16.3673,16.4801,40000.0],["1983-07-14",16.593,16.8188,16.593,16.8188,7000.0],["1983-07-15",16.7059,16.7059,16.7059,16.7059,1000.0],["1983-07-18",16.7059,16.7059,16.593,16.7059,2600.0],["1983-07-19",16.7059,16.7059,16.7059,16.7059,600.0],["1983-07-20",16.8188,16.9317,16.8188,16.9317,2600.0],["1983-07-21",16.9317,17.2703,16.9317,17.1574,5200.0],["1983-07-22",17.0445,17.0445,17.0445,17.0445,600.0],["1983-07-25",17.1574,17.2703,17.1574,17.2703,1000.0],["1983-07-26",17.2703,17.3832,17.2703,17.3832,2200.0],["1983-07-27",17.3832,17.3832,17.3832,17.3832,400.0],["1983-07-28",17.2703,17.2703,17.2703,17.2703,600.0],["1983-07-29",17.3832,17.7218,17.3832,17.496,27000.0],["1983-08-01",17.496,17.6089,17.3832,17.496,1800.0],["1983-08-02",17.496,17.496,17.3832,17.496,7000.0],["1983-08-03",17.3832,17.3832,17.2703,17.3832,7600.0],["1983-08-04",17.3832,17.3832,17.1574,17.1574,3800.0],["1983-08-05",17.1574,17.3832,17.1574,17.3832,4000.0],["1983-08-08",17.496,17.6089,17.496,17.6089,5400.0],["1983-08-09",17.8347,18.0604,17.8347,17.8347,21000.0],["1983-08-10",17.8347,17.8347,17.8347,17.8347,4000.0],["1983-08-11",17.8347,17.9476,17.7218,17.8347,6200.0],["1983-08-12",17.8347,17.9476,17.7218,17.7218,4600.0],["1983-08-15",17.7218,17.7218,17.6089,17.6089,400.0],["1983-08-16",17.6089,17.7218,17.496,17.7218,800.0],["1983-08-17",17.7218,17.7218,17.7218,17.7218,0.0],["1983-08-18",17.6089,17.6089,17.6089,17.6089,400.0],["1983-08-19",17.496,17.496,17.2703,17.496,5200.0],["1983-08-22",17.496,17.496,17.1574,17.1574,2600.0],["1983-08-23",17.0445,17.0445,16.9317,16.9317,1000.0],["1983-08-24",16.8188,16.8188,16.7059,16.8188,5000.0],["1983-08-25",16.9317,16.9317,16.9317,16.9317,1600.0],["1983-08-26",16.8188,16.8188,16.7059,16.7059,8600.0],["1983-08-29",16.7059,16.8188,16.7059,16.8188,1400.0],["1983-08-30",16.8188,16.8188,16.7059,16.8188,2000.0],["1983-08-31",16.8188,16.8188,16.8188,16.8188,3400.0],["1983-09-01",16.9317,17.0445,16.9317,17.0445,1000.0],["1983-09-02",16.9317,16.9317,16.9317,16.9317,400.0],["1983-09-06",17.0445,17.1574,17.0445,17.0445,1400.0],["1983-09-07",17.0445,17.0445,17.0445,17.0445,3200.0],["1983-09-08",17.0445,17.3832,17.0445,17.1574,3800.0],["1983-09-09",17.1574,17.1574,17.0445,17.0445,5600.0],["1983-09-12",17.0445,17.0445,16.7059,16.7059,4600.0],["1983-09-13",16.7059,16.7059,16.7059,16.7059,2400.0],["1983-09-14",16.7059,16.7059,16.593,16.593,11000.0],["1983-09-15",16.593,16.593,16.593,16.593,1200.0],["1983-09-16",16.593,16.7059,16.593,16.593,9800.0],["1983-09-19",16.7059,17.0445,16.7059,17.0445,6200.0],["1983-09-20",17.0445,17.0445,16.8188,16.8188,4600.0],["1983-09-21",16.8188,16.9317,16.7059,16.7059,2200.0],["1983-09-22",16.7059,16.8188,16.7059,16.7059,2200.0],["1983-09-23",16.7059,16.9317,16.7059,16.9317,3800.0],["1983-09-26",16.9317,16.9317,16.9317,16.9317,400.0],["1983-09-27",16.7059,16.7059,16.7059,16.7059,9400.0],["1983-09-28",16.7059,16.8188,16.593,16.7059,3200.0],["1983-09-29",16.8188,16.9317,16.8188,16.8188,2000.0],["1983-09-30",16.9317,17.0445,16.9317,16.9317,600.0],["1983-10-03",16.9317,16.9317,16.8188,16.9317,9400.0],["1983-10-04",16.9317,16.9317,16.7059,16.7059,6400.0],["1983-10-05",16.8188,16.9317,16.8188,16.9317,400.0],["1983-10-06",17.0445,17.3832,17.0445,17.3832,5000.0],["1983-10-07",17.3832,17.496,17.2703,17.2703,6000.0],["1983-10-10",17.2703,17.3832,17.2703,17.2703,2800.0],["1983-10-11",17.3832,17.496,17.3832,17.3832,3400.0],["1983-10-12",17.496,17.496,17.496,17.496,1200.0],["1983-10-13",17.7218,18.1733,17.7218,18.1733,3200.0],["1983-10-14",18.1733,18.3991,18.0604,18.3991,2600.0],["1983-10-17",18.2862,18.2862,18.0604,18.2862,3600.0],["1983-10-18",18.2862,18.2862,18.1733,18.1733,2400.0],["1983-10-19",18.0604,18.0604,17.7218,17.7218,16800.0],["1983-10-20",17.8347,17.8347,17.8347,17.8347,800.0],["1983-10-21",17.7218,17.7218,17.7218,17.7218,5400.0],["1983-10-24",17.6089,17.6089,17.1574,17.3832,10600.0],["1983-10-25",17.3832,17.3832,17.1574,17.3832,2600.0],["1983-10-26",17.2703,17.2703,16.9317,16.9317,10800.0],["1983-10-27",16.9317,17.0445,16.8188,16.8188,13400.0],["1983-10-28",16.9317,17.0445,16.9317,17.0445,6600.0],["1983-10-31",16.9317,16.9317,16.9317,16.9317,6000.0],["1983-11-01",17.0445,17.3832,17.0445,17.3832,6600.0],["1983-11-02",17.2703,17.2703,17.1574,17.1574,400.0],["1983-11-03",17.1574,17.1574,17.0445,17.0445,2800.0],["1983-11-04",16.9317,16.9317,16.8188,16.8188,10400.0],["1983-11-07",16.9317,16.9317,16.9317,16.9317,2200.0],["1983-11-08",16.9317,16.9317,16.9317,16.9317,1000.0],["1983-11-09",17.0445,17.1574,17.0445,17.1574,4600.0],["1983-11-10",17.1574,17.8347,17.1574,17.8347,32200.0],["1983-11-11",17.8347,17.9476,17.8347,17.9476,4000.0],["1983-11-14",18.0604,18.5119,18.0604,18.2862,18000.0],["1983-11-15",18.3991,18.7377,18.3991,18.3991,11400.0],["1983-11-16",18.3991,18.5119,18.0604,18.1733,14200.0],["1983-11-17",18.1733,18.2862,17.9476,18.1733,18800.0],["1983-11-18",18.1733,18.2862,18.0604,18.0604,2400.0],["1983-11-21",18.1733,18.1733,18.1733,18.1733,5200.0],["1983-11-22",18.1733,18.2862,18.0604,18.0604,9000.0],["1983-11-23",18.1733,18.3991,18.1733,18.1733,3600.0],["1983-11-25",18.1733,18.1733,18.1733,18.1733,1000.0],["1983-11-28",18.1733,18.2862,18.1733,18.1733,600.0],["1983-11-29",18.1733,18.2862,18.1733,18.1733,1200.0],["1983-11-30",18.2862,18.3991,18.2862,18.2862,3000.0],["1983-12-01",18.2862,18.3991,18.2862,18.2862,1400.0],["1983-12-02",18.2862,18.3991,18.2862,18.3991,1800.0],["1983-12-05",18.3991,18.8506,18.2862,18.8506,3400.0],["1983-12-06",18.9635,19.3021,18.9635,19.1892,4600.0],["1983-12-07",19.1892,19.3021,19.0763,19.0763,2400.0],["1983-12-08",18.9635,18.9635,18.7377,18.9635,29800.0],["1983-12-09",18.8506,18.8506,18.5119,18.6248,2000.0],["1983-12-12",18.7377,19.1892,18.7377,18.7377,14000.0],["1983-12-13",18.7377,18.7377,18.6248,18.6248,1800.0],["1983-12-14",18.6248,18.7377,18.6248,18.6248,400.0],["1983-12-15",18.5119,18.5119,18.2862,18.2862,2200.0],["1983-12-16",18.2862,18.2862,18.0604,18.0604,2200.0],["1983-12-19",18.0604,18.2862,18.0604,18.0604,11000.0],["1983-12-20",18.0604,18.1733,18.0604,18.0604,800.0],["1983-12-21",18.0604,18.2862,18.0604,18.0604,11000.0],["1983-12-22",18.0604,18.0604,17.9476,17.9476,4200.0],["1983-12-23",17.9476,17.9476,17.8347,17.9476,4800.0],["1983-12-27",18.0604,18.1733,18.0604,18.1733,1600.0],["1983-12-28",18.1733,19.0763,18.1733,19.0763,60400.0],["1983-12-29",19.0763,19.1892,19.0763,19.1892,26000.0],["1983-12-30",19.1892,19.5278,19.1892,19.415,9800.0],["1984-01-03",19.3021,19.3021,19.0763,19.1892,10600.0],["1984-01-04",19.1892,19.5278,19.1892,19.5278,4600.0],["1984-01-05",19.5278,19.8665,19.3021,19.8665,15800.0],["1984-01-06",19.7536,19.7536,19.415,19.6407,11000.0],["1984-01-09",19.6407,19.7536,19.1892,19.3021,16400.0],["1984-01-10",19.0763,19.0763,18.1733,18.3991,16000.0],["1984-01-11",18.2862,18.2862,18.2862,18.2862,200.0],["1984-01-12",18.2862,18.3991,18.1733,18.2862,3000.0],["1984-01-13",18.3991,18.5119,18.3991,18.5119,6800.0],["1984-01-16",18.3991,18.3991,18.2862,18.3991,1800.0],["1984-01-17",18.5119,18.6248,18.5119,18.6248,1400.0],["1984-01-18",18.7377,18.8506,18.7377,18.7377,5600.0],["1984-01-19",18.7377,18.8506,18.5119,18.5119,4400.0],["1984-01-20",18.5119,18.7377,18.3991,18.7377,26800.0],["1984-01-23",18.8506,19.3021,18.8506,19.3021,9000.0],["1984-01-24",19.3021,19.3021,19.1892,19.1892,7400.0],["1984-01-25",19.1892,19.3021,19.1892,19.1892,12200.0],["1984-01-26",19.3021,19.415,19.3021,19.415,16200.0],["1984-01-27",19.415,19.5278,19.415,19.5278,4800.0],["1984-01-30",19.415,19.415,19.1892,19.3021,5800.0],["1984-01-31",19.3021,19.3021,18.8506,18.8506,2800.0],["1984-02-01",18.0604,18.0604,17.3832,17.3832,18400.0],["1984-02-02",17.3832,18.0604,17.3832,17.8347,9000.0],["1984-02-03",17.9476,18.0604,17.9476,17.9476,9000.0],["1984-02-06",17.9476,17.9476,17.1574,17.1574,6800.0],["1984-02-07",17.1574,17.2703,16.4801,16.7059,32400.0],["1984-02-08",16.7059,16.9317,16.1415,16.4801,17000.0],["1984-02-09",16.4801,16.7059,16.2544,16.7059,15000.0],["1984-02-10",16.7059,17.6089,16.7059,17.496,11200.0],["1984-02-13",17.496,17.9476,17.496,17.7218,10400.0],["1984-02-14",17.7218,18.1733,17.6089,18.1733,7800.0],["1984-02-15",18.1733,18.2862,18.0604,18.0604,15200.0],["1984-02-16",18.0604,18.0604,17.1574,17.1574,14200.0],["1984-02-17",17.3832,17.8347,17.3832,17.8347,9600.0],["1984-02-21",17.8347,17.9476,17.8347,17.8347,1400.0],["1984-02-22",18.0604,18.1733,18.0604,18.1733,6200.0],["1984-02-23",18.1733,18.5119,18.1733,18.1733,12000.0],["1984-02-24",18.1733,18.2862,18.0604,18.0604,13400.0],["1984-02-27",18.0604,18.0604,17.8347,18.0604,2600.0],["1984-02-28",18.0604,18.0604,17.7218,17.7218,25400.0],["1984-02-29",17.6089,17.6089,17.496,17.6089,5000.0],["1984-03-01",17.496,17.496,17.496,17.496,600.0],["1984-03-02",17.6089,17.8347,17.6089,17.6089,5600.0],["1984-03-05",17.6089,17.7218,17.496,17.6089,19800.0],["1984-03-06",17.6089,17.9476,17.6089,17.9476,1800.0],["1984-03-07",17.9476,17.9476,17.6089,17.6089,5400.0],["1984-03-08",17.6089,17.6089,17.496,17.6089,6000.0],["1984-03-09",17.496,17.496,17.496,17.496,800.0],["1984-03-12",17.3832,17.3832,17.3832,17.3832,800.0],["1984-03-13",17.3832,17.6089,17.2703,17.6089,3000.0],["1984-03-14",17.6089,17.7218,17.6089,17.6089,3000.0],["1984-03-15",17.496,17.496,17.3832,17.3832,2200.0],["1984-03-16",17.3832,17.9476,17.1574,17.8347,14600.0],["1984-03-19",17.7218,17.7218,17.496,17.496,6800.0],["1984-03-20",17.496,17.6089,17.496,17.6089,5000.0],["1984-03-21",17.6089,17.6089,17.496,17.6089,12200.0],["1984-03-22",17.6089,17.6089,17.6089,17.6089,2000.0],["1984-03-23",17.6089,17.7218,17.6089,17.6089,9800.0],["1984-03-26",17.6089,17.7218,17.6089,17.6089,11600.0],["1984-03-27",17.6089,17.7218,17.6089,17.7218,2600.0],["1984-03-28",17.8347,18.2862,17.8347,18.2862,43000.0],["1984-03-29",18.2862,18.6248,18.0604,18.6248,10200.0],["1984-03-30",18.6248,19.1892,18.6248,18.9635,6200.0],["1984-04-02",18.8506,18.8506,18.5119,18.6248,6800.0],["1984-04-03",18.6248,18.9635,18.5119,18.9635,21000.0],["1984-04-04",18.9635,18.9635,18.7377,18.8506,43000.0],["1984-04-05",18.8506,18.8506,18.0604,18.0604,14600.0],["1984-04-06",18.0604,18.0604,18.0604,18.0604,3400.0],["1984-04-09",18.0604,18.1733,18.0604,18.0604,9200.0],["1984-04-10",18.0604,18.1733,18.0604,18.0604,54200.0],["1984-04-11",18.0604,18.2862,18.0604,18.1733,14600.0],["1984-04-12",18.2862,18.2862,18.2862,18.2862,6400.0],["1984-04-13",18.5119,18.9635,18.5119,18.6248,18000.0],["1984-04-16",18.6248,18.9635,18.5119,18.9635,9400.0],["1984-04-17",18.9635,18.9635,18.7377,18.8506,9200.0],["1984-04-18",18.7377,18.7377,18.6248,18.6248,11200.0],["1984-04-19",18.6248,18.6248,17.8347,17.9476,170600.0],["1984-04-23",17.9476,17.9476,17.3832,17.3832,5000.0],["1984-04-24",17.3832,17.6089,17.1574,17.6089,13600.0],["1984-04-25",17.7218,17.8347,17.7218,17.8347,1000.0],["1984-04-26",17.8347,18.5119,17.7218,18.5119,5600.0],["1984-04-27",18.5119,18.7377,18.3991,18.7377,6400.0],["1984-04-30",18.6248,18.6248,18.5119,18.5119,2400.0],["1984-05-01",18.5119,19.1892,18.3991,19.1892,14800.0],["1984-05-02",19.0763,19.0763,18.7377,18.7377,2400.0],["1984-05-03",26.1876,26.1876,25.6232,25.849,2800.0],["1984-05-04",25.849,25.849,25.1717,25.1717,1700.0],["1984-05-07",25.1717,25.3975,25.1717,25.2846,900.0],["1984-05-08",25.2846,25.2846,24.946,25.0589,7700.0],["1984-05-09",25.1717,25.5104,25.1717,25.5104,2200.0],["1984-05-10",25.5104,25.7361,25.5104,25.7361,1800.0],["1984-05-11",25.7361,25.7361,25.3975,25.6232,14700.0],["1984-05-14",25.6232,25.7361,25.2846,25.3975,5400.0],["1984-05-15",25.3975,25.5104,25.0589,25.2846,6300.0],["1984-05-16",25.2846,25.2846,25.0589,25.1717,2400.0],["1984-05-17",25.2846,25.5104,25.2846,25.3975,1600.0],["1984-05-18",25.1717,25.1717,24.8331,24.946,2100.0],["1984-05-21",24.8331,24.8331,23.4786,23.4786,7700.0],["1984-05-22",23.3657,23.3657,23.2528,23.2528,2900.0],["1984-05-23",23.2528,23.2528,23.0271,23.0271,3800.0],["1984-05-24",22.9142,22.9142,22.3498,22.4627,8800.0],["1984-05-25",22.3498,22.3498,22.124,22.124,1800.0],["1984-05-29",22.0112,22.0112,21.7854,21.8983,2400.0],["1984-05-30",21.8983,22.3498,21.221,21.221,4200.0],["1984-05-31",21.221,21.221,21.221,21.221,0.0],["1984-06-01",21.221,21.221,20.7695,21.221,6300.0],["1984-06-04",21.4468,22.0112,21.4468,22.0112,2000.0],["1984-06-05",22.124,22.5755,22.124,22.5755,5400.0],["1984-06-06",23.0271,23.2528,23.0271,23.0271,9200.0],["1984-06-07",23.0271,23.1399,22.9142,23.1399,600.0],["1984-06-08",22.9142,22.9142,22.9142,22.9142,200.0],["1984-06-11",23.1399,23.4786,23.1399,23.4786,1300.0],["1984-06-12",23.4786,23.4786,23.0271,23.0271,2900.0],["1984-06-13",23.0271,23.1399,23.0271,23.0271,400.0],["1984-06-14",23.0271,23.0271,22.8013,22.8013,5400.0],["1984-06-15",22.8013,22.8013,22.6884,22.6884,600.0],["1984-06-18",22.3498,22.3498,21.8983,22.0112,1600.0],["1984-06-19",22.0112,22.124,21.8983,21.8983,600.0],["1984-06-20",21.6725,21.6725,21.6725,21.6725,1000.0],["1984-06-21",21.8983,21.8983,21.8983,21.8983,300.0],["1984-06-22",21.8983,21.8983,21.5596,21.8983,5700.0],["1984-06-25",21.8983,22.124,21.8983,21.8983,1700.0],["1984-06-26",21.7854,21.7854,21.7854,21.7854,600.0],["1984-06-27",21.8983,22.124,21.8983,21.8983,3700.0],["1984-06-28",21.8983,21.8983,21.7854,21.8983,400.0],["1984-06-29",21.8983,21.8983,21.6725,21.6725,700.0],["1984-07-02",21.6725,21.6725,21.6725,21.6725,300.0],["1984-07-03",21.6725,21.8983,21.6725,21.6725,1700.0],["1984-07-05",21.6725,21.6725,21.6725,21.6725,200.0],["1984-07-06",21.6725,21.8983,21.6725,21.6725,1200.0],["1984-07-09",21.8983,22.0112,21.8983,22.0112,600.0],["1984-07-10",22.0112,22.124,21.8983,21.8983,1100.0],["1984-07-11",21.6725,21.6725,21.6725,21.6725,1500.0],["1984-07-12",21.7854,21.8983,21.7854,21.7854,500.0],["1984-07-13",21.7854,22.0112,21.7854,21.7854,1500.0],["1984-07-16",21.7854,21.8983,21.7854,21.7854,1100.0],["1984-07-17",21.7854,22.0112,21.7854,22.0112,1900.0],["1984-07-18",22.124,22.124,22.124,22.124,1200.0],["1984-07-19",21.8983,21.8983,21.8983,21.8983,800.0],["1984-07-20",21.7854,21.7854,21.6725,21.6725,1600.0],["1984-07-23",21.5596,21.5596,21.1081,21.1081,1400.0],["1984-07-24",21.1081,21.3339,20.8824,20.8824,2500.0],["1984-07-25",20.8824,21.1081,20.7695,20.7695,2200.0],["1984-07-26",20.8824,20.9953,20.8824,20.8824,1500.0],["1984-07-27",20.8824,21.1081,20.8824,21.1081,1600.0],["1984-07-30",21.3339,21.6725,21.3339,21.5596,7100.0],["1984-07-31",21.5596,21.8983,21.4468,21.4468,2800.0],["1984-08-01",21.4468,21.4468,21.4468,21.4468,0.0],["1984-08-02",21.4468,21.4468,20.9953,21.221,5900.0],["1984-08-03",21.221,22.0112,21.1081,21.5596,7400.0],["1984-08-06",21.5596,21.7854,21.221,21.221,5900.0],["1984-08-07",21.221,21.3339,21.221,21.3339,2300.0],["1984-08-08",21.3339,21.5596,21.3339,21.5596,1000.0],["1984-08-09",21.5596,21.5596,21.4468,21.4468,3600.0],["1984-08-10",21.6725,23.2528,21.6725,23.0271,6300.0],["1984-08-13",22.9142,22.9142,22.2369,22.4627,4600.0],["1984-08-14",22.6884,23.1399,22.6884,23.0271,5900.0],["1984-08-15",23.0271,23.2528,23.0271,23.1399,800.0],["1984-08-16",23.2528,23.3657,23.2528,23.2528,3200.0],["1984-08-17",23.3657,23.9301,23.3657,23.9301,35200.0],["1984-08-20",24.043,24.1558,24.043,24.043,6800.0],["1984-08-21",24.043,24.1558,23.9301,24.043,12400.0],["1984-08-22",24.043,24.4945,23.9301,23.9301,13500.0],["1984-08-23",23.9301,23.9301,23.9301,23.9301,2000.0],["1984-08-24",24.043,24.043,24.043,24.043,100.0],["1984-08-27",24.1558,24.4945,24.1558,24.4945,1900.0],["1984-08-28",24.4945,24.4945,24.1558,24.1558,12600.0],["1984-08-29",24.1558,24.1558,24.1558,24.1558,1100.0],["1984-08-30",24.1558,24.1558,24.043,24.043,7400.0],["1984-08-31",24.043,24.1558,24.043,24.043,600.0],["1984-09-04",24.043,24.1558,23.9301,23.9301,17100.0],["1984-09-05",23.9301,23.9301,23.7043,23.7043,10200.0],["1984-09-06",23.7043,23.7043,23.7043,23.7043,500.0],["1984-09-07",23.7043,23.7043,23.7043,23.7043,1500.0],["1984-09-10",23.7043,23.9301,23.7043,23.9301,300.0],["1984-09-11",23.9301,25.1717,23.8172,25.0589,6800.0],["1984-09-12",25.0589,25.2846,24.8331,24.8331,16800.0],["1984-09-13",24.8331,24.8331,24.8331,24.8331,200.0],["1984-09-14",25.0589,25.5104,25.0589,25.2846,8200.0],["1984-09-17",25.5104,26.4134,25.5104,26.3005,3100.0],["1984-09-18",26.3005,26.3005,25.849,25.849,12900.0],["1984-09-19",25.849,25.849,25.0589,25.0589,2300.0],["1984-09-20",24.8331,24.8331,24.6073,24.8331,3400.0],["1984-09-21",24.8331,24.8331,24.7202,24.8331,1800.0],["1984-09-24",25.0589,25.2846,25.0589,25.2846,1500.0],["1984-09-25",25.2846,25.2846,25.2846,25.2846,500.0],["1984-09-26",25.2846,25.2846,25.0589,25.1717,3600.0],["1984-09-27",25.1717,25.1717,25.0589,25.1717,1200.0],["1984-09-28",25.0589,25.0589,24.946,25.0589,5100.0],["1984-10-01",25.0589,25.1717,24.946,25.1717,1500.0],["1984-10-02",25.1717,25.1717,25.1717,25.1717,200.0],["1984-10-03",25.0589,25.0589,25.0589,25.0589,200.0],["1984-10-04",25.0589,25.0589,25.0589,25.0589,0.0],["1984-10-05",25.2846,25.2846,25.2846,25.2846,200.0],["1984-10-08",25.2846,25.2846,25.2846,25.2846,2100.0],["1984-10-09",25.2846,25.3975,25.1717,25.3975,400.0],["1984-10-10",25.6232,25.849,25.6232,25.7361,6300.0],["1984-10-11",25.0589,25.0589,24.8331,24.8331,2600.0],["1984-10-12",24.8331,25.0589,24.8331,24.8331,4000.0],["1984-10-15",24.8331,24.946,24.7202,24.7202,600.0],["1984-10-16",24.7202,24.946,24.7202,24.946,2400.0],["1984-10-17",24.946,24.946,24.946,24.946,2400.0],["1984-10-18",24.7202,24.7202,24.6073,24.6073,1300.0],["1984-10-19",24.6073,24.7202,24.3816,24.4945,2300.0],["1984-10-22",24.2687,24.2687,24.043,24.043,700.0],["1984-10-23",24.043,24.1558,24.043,24.1558,1000.0],["1984-10-24",23.9301,23.9301,23.9301,23.9301,100.0],["1984-10-25",23.9301,24.043,23.9301,24.043,200.0],["1984-10-26",23.9301,23.9301,23.8172,23.8172,500.0],["1984-10-29",23.7043,23.7043,23.4786,23.4786,300.0],["1984-10-30",23.4786,23.5914,23.2528,23.4786,1400.0],["1984-10-31",23.4786,23.4786,23.4786,23.4786,10100.0],["1984-11-01",23.5914,23.8172,23.5914,23.5914,600.0],["1984-11-02",23.8172,24.043,23.8172,24.043,5800.0],["1984-11-05",24.043,24.043,24.043,24.043,200.0],["1984-11-06",24.043,24.1558,23.7043,23.9301,7100.0],["1984-11-07",23.9301,23.9301,23.8172,23.8172,600.0],["1984-11-08",23.8172,24.043,23.8172,24.043,10900.0],["1984-11-09",24.043,24.043,24.043,24.043,0.0],["1984-11-12",23.8172,23.8172,23.8172,23.8172,2200.0],["1984-11-13",23.9301,23.9301,23.9301,23.9301,100.0],["1984-11-14",23.8172,23.8172,23.8172,23.8172,3600.0],["1984-11-15",23.8172,24.043,23.8172,23.8172,2600.0],["1984-11-16",23.8172,24.1558,23.8172,23.9301,7200.0],["1984-11-19",23.9301,23.9301,23.7043,23.7043,5100.0],["1984-11-20",23.5914,23.5914,23.5914,23.5914,300.0],["1984-11-21",23.5914,23.5914,23.4786,23.4786,1700.0],["1984-11-23",23.4786,23.4786,23.4786,23.4786,200.0],["1984-11-26",23.7043,23.7043,23.7043,23.7043,3600.0],["1984-11-27",23.7043,23.7043,23.7043,23.7043,6100.0],["1984-11-28",23.7043,23.7043,23.7043,23.7043,400.0],["1984-11-29",23.7043,23.7043,23.7043,23.7043,1800.0],["1984-11-30",23.7043,23.7043,23.7043,23.7043,500.0],["1984-12-03",23.7043,23.7043,23.5914,23.5914,3800.0],["1984-12-04",23.5914,23.5914,23.5914,23.5914,600.0],["1984-12-05",23.5914,23.7043,23.5914,23.7043,1500.0],["1984-12-06",23.7043,23.7043,23.7043,23.7043,0.0],["1984-12-07",23.5914,23.5914,23.4786,23.4786,700.0],["1984-12-10",23.4786,23.8172,23.4786,23.7043,1800.0],["1984-12-11",23.7043,24.3816,23.7043,24.3816,10000.0],["1984-12-12",24.6073,24.6073,24.6073,24.6073,500.0],["1984-12-13",24.6073,24.6073,24.4945,24.4945,1900.0],["1984-12-14",24.4945,24.6073,24.3816,24.6073,12600.0],["1984-12-17",24.4945,24.4945,24.3816,24.3816,4300.0],["1984-12-18",24.6073,24.6073,24.6073,24.6073,900.0],["1984-12-19",24.6073,24.7202,24.6073,24.6073,1900.0],["1984-12-20",24.6073,24.6073,24.4945,24.6073,20800.0],["1984-12-21",24.7202,24.8331,24.7202,24.7202,1500.0],["1984-12-24",24.946,25.0589,24.946,24.946,1300.0],["1984-12-26",24.946,24.946,24.946,24.946,100.0],["1984-12-27",25.0589,25.0589,25.0589,25.0589,2100.0],["1984-12-28",25.0589,25.2846,24.946,25.2846,4000.0],["1984-12-31",25.1717,25.1717,25.0589,25.0589,600.0],["1985-01-02",25.0589,25.0589,25.0589,25.0589,100.0],["1985-01-03",25.0589,25.0589,25.0589,25.0589,15300.0],["1985-01-04",25.0589,25.0589,25.0589,25.0589,500.0],["1985-01-07",25.1717,25.2846,25.1717,25.2846,1100.0],["1985-01-08",25.2846,25.3975,25.1717,25.2846,30700.0],["1985-01-09",25.1717,25.1717,25.0589,25.0589,700.0],["1985-01-10",25.0589,25.0589,24.946,24.946,2800.0],["1985-01-11",24.8331,24.8331,24.8331,24.8331,400.0],["1985-01-14",24.8331,24.946,24.6073,24.7202,6900.0],["1985-01-15",24.7202,24.946,24.7202,24.946,39400.0],["1985-01-16",24.946,25.1717,24.946,25.1717,1800.0],["1985-01-17",25.1717,25.1717,25.0589,25.0589,200.0],["1985-01-18",24.946,24.946,24.8331,24.946,1100.0],["1985-01-21",24.8331,24.8331,24.8331,24.8331,900.0],["1985-01-22",24.8331,24.8331,24.8331,24.8331,0.0],["1985-01-23",25.0589,25.2846,25.0589,25.0589,2200.0],["1985-01-24",24.946,24.946,24.8331,24.946,900.0],["1985-01-25",24.946,25.1717,24.8331,25.1717,1700.0],["1985-01-28",25.1717,25.2846,24.946,25.2846,3600.0],["1985-01-29",25.2846,25.2846,25.2846,25.2846,0.0],["1985-01-30",25.2846,25.2846,25.1717,25.2846,1300.0],["1985-01-31",25.849,25.9619,25.849,25.9619,3000.0],["1985-02-01",25.6232,25.6232,25.6232,25.6232,2900.0],["1985-02-04",25.6232,25.7361,25.5104,25.7361,900.0],["1985-02-05",25.7361,25.849,25.6232,25.6232,800.0],["1985-02-06",25.6232,26.1876,25.6232,26.1876,3400.0],["1985-02-07",26.1876,26.1876,25.2846,25.2846,7300.0],["1985-02-08",25.2846,25.3975,25.0589,25.0589,2400.0],["1985-02-11",25.0589,25.0589,24.8331,25.0589,3500.0],["1985-02-12",25.0589,25.2846,25.0589,25.0589,20400.0],["1985-02-13",24.8331,24.8331,24.6073,24.8331,7900.0],["1985-02-14",24.8331,25.0589,24.7202,24.946,1400.0],["1985-02-15",24.946,24.946,24.8331,24.8331,500.0],["1985-02-19",24.8331,24.8331,24.6073,24.8331,1800.0],["1985-02-20",24.6073,24.6073,23.3657,23.5914,15600.0],["1985-02-21",23.3657,23.3657,23.2528,23.2528,1000.0],["1985-02-22",23.2528,23.4786,23.2528,23.4786,6600.0],["1985-02-25",23.5914,23.9301,23.5914,23.8172,5000.0],["1985-02-26",23.9301,24.1558,23.9301,24.1558,700.0],["1985-02-27",24.2687,24.3816,24.2687,24.2687,1000.0],["1985-02-28",24.2687,24.4945,24.1558,24.4945,600.0],["1985-03-01",24.7202,25.0589,24.7202,25.0589,800.0],["1985-03-04",25.0589,25.1717,24.8331,24.8331,1100.0],["1985-03-05",24.7202,24.7202,24.4945,24.4945,3600.0],["1985-03-06",24.6073,24.6073,24.6073,24.6073,500.0],["1985-03-07",24.7202,24.7202,24.7202,24.7202,200.0],["1985-03-08",24.7202,24.8331,24.4945,24.8331,4400.0],["1985-03-11",24.8331,24.8331,24.4945,24.4945,6400.0],["1985-03-12",24.3816,24.3816,24.1558,24.1558,600.0],["1985-03-13",24.043,24.043,23.8172,23.8172,1200.0],["1985-03-14",23.8172,23.9301,23.8172,23.9301,300.0],["1985-03-15",23.9301,24.043,23.2528,23.2528,3900.0],["1985-03-18",23.2528,23.5914,23.1399,23.5914,2200.0],["1985-03-19",23.4786,23.4786,23.2528,23.2528,3000.0],["1985-03-20",23.2528,23.2528,23.0271,23.0271,4200.0],["1985-03-21",23.0271,23.0271,22.5755,22.5755,1300.0],["1985-03-22",22.5755,22.9142,22.5755,22.9142,3900.0],["1985-03-25",22.6884,22.6884,21.7854,22.124,4000.0],["1985-03-26",22.3498,22.5755,22.3498,22.5755,3900.0],["1985-03-27",22.6884,22.8013,22.6884,22.6884,300.0],["1985-03-28",22.6884,22.8013,22.6884,22.8013,1000.0],["1985-03-29",22.8013,23.0271,22.8013,22.8013,300.0],["1985-04-01",23.0271,23.1399,23.0271,23.1399,1600.0],["1985-04-02",23.2528,23.2528,23.2528,23.2528,200.0],["1985-04-03",23.2528,23.7043,23.1399,23.4786,29500.0],["1985-04-04",23.7043,23.9301,23.7043,23.9301,5900.0],["1985-04-08",23.9301,24.043,23.9301,23.9301,2800.0],["1985-04-09",23.9301,24.3816,23.9301,24.3816,3400.0],["1985-04-10",25.0589,25.3975,25.0589,25.3975,12400.0],["1985-04-11",25.2846,25.2846,25.2846,25.2846,3500.0],["1985-04-12",25.2846,25.2846,25.0589,25.0589,1900.0],["1985-04-15",25.1717,25.3975,25.1717,25.2846,4300.0],["1985-04-16",25.2846,25.5104,25.2846,25.3975,2200.0],["1985-04-17",25.5104,25.6232,25.5104,25.5104,1400.0],["1985-04-18",25.2846,25.2846,25.2846,25.2846,200.0],["1985-04-19",25.2846,25.2846,24.7202,24.7202,2100.0],["1985-04-22",24.7202,24.946,24.6073,24.8331,1900.0],["1985-04-23",24.6073,24.6073,24.6073,24.6073,100.0],["1985-04-24",24.4945,24.4945,24.3816,24.3816,1300.0],["1985-04-25",24.3816,24.6073,24.3816,24.3816,1300.0],["1985-04-26",24.6073,24.8331,24.6073,24.6073,3300.0],["1985-04-29",24.4945,24.4945,24.043,24.043,3600.0],["1985-04-30",24.043,24.1558,23.9301,24.043,3200.0],["1985-05-01",24.1558,24.1558,24.1558,24.1558,1200.0],["1985-05-02",24.1558,24.2687,24.043,24.043,2000.0],["1985-05-03",24.043,24.1558,24.043,24.1558,200.0],["1985-05-06",24.1558,24.1558,24.043,24.1558,200.0],["1985-05-07",24.1558,24.2687,24.043,24.043,700.0],["1985-05-08",24.043,24.043,24.043,24.043,500.0],["1985-05-09",24.043,24.043,23.9301,23.9301,500.0],["1985-05-10",23.9301,24.043,23.9301,24.043,400.0],["1985-05-13",24.043,24.043,24.043,24.043,900.0],["1985-05-14",24.043,24.043,23.8172,23.9301,11400.0],["1985-05-15",24.043,24.3816,24.043,24.2687,2200.0],["1985-05-16",24.1558,24.1558,24.1558,24.1558,200.0],["1985-05-17",24.1558,24.1558,24.1558,24.1558,1100.0],["1985-05-20",24.3816,24.8331,24.3816,24.7202,6700.0],["1985-05-21",24.946,25.0589,24.946,25.0589,2500.0],["1985-05-22",24.946,24.946,24.6073,24.6073,6800.0],["1985-05-23",24.6073,24.6073,24.6073,24.6073,400.0],["1985-05-24",24.7202,24.8331,24.7202,24.8331,2600.0],["1985-05-28",24.8331,25.0589,24.8331,24.8331,16100.0],["1985-05-29",24.8331,25.0589,24.7202,25.0589,1200.0],["1985-05-30",25.0589,25.0589,24.946,24.946,400.0],["1985-05-31",24.946,25.0589,24.8331,24.946,1500.0],["1985-06-03",24.946,25.0589,24.7202,24.7202,2900.0],["1985-06-04",24.7202,24.7202,24.7202,24.7202,300.0],["1985-06-05",24.946,25.5104,24.946,25.2846,4900.0],["1985-06-06",25.2846,25.3975,25.2846,25.2846,1300.0],["1985-06-07",25.5104,25.6232,25.5104,25.6232,2000.0],["1985-06-10",25.3975,25.3975,25.3975,25.3975,800.0],["1985-06-11",25.2846,25.2846,25.1717,25.1717,15800.0],["1985-06-12",25.2846,25.3975,25.2846,25.3975,1200.0],["1985-06-13",25.2846,25.2846,25.0589,25.2846,1800.0],["1985-06-14",25.2846,25.2846,25.1717,25.2846,900.0],["1985-06-17",25.0589,25.0589,25.0589,25.0589,300.0],["1985-06-18",25.0589,25.0589,24.946,25.0589,600.0],["1985-06-19",25.1717,25.1717,25.1717,25.1717,400.0],["1985-06-20",25.1717,25.2846,25.0589,25.2846,2000.0],["1985-06-21",25.0589,25.0589,24.8331,25.0589,2500.0],["1985-06-24",25.0589,25.0589,24.8331,24.8331,3400.0],["1985-06-25",24.7202,24.7202,24.7202,24.7202,600.0],["1985-06-26",24.7202,24.7202,24.7202,24.7202,0.0],["1985-06-27",24.7202,24.7202,24.7202,24.7202,2700.0],["1985-06-28",24.6073,24.6073,24.3816,24.6073,2900.0],["1985-07-01",24.8331,24.946,24.8331,24.8331,700.0],["1985-07-02",24.8331,25.1717,24.8331,24.946,1500.0],["1985-07-03",24.946,25.0589,24.8331,24.8331,1300.0],["1985-07-05",24.8331,25.1717,24.6073,25.1717,3500.0],["1985-07-08",25.1717,25.2846,25.0589,25.0589,2400.0],["1985-07-09",25.0589,25.1717,25.0589,25.1717,400.0],["1985-07-10",25.1717,25.5104,25.0589,25.5104,1900.0],["1985-07-11",25.5104,25.7361,25.5104,25.5104,3200.0],["1985-07-12",25.6232,25.7361,25.6232,25.7361,800.0],["1985-07-15",25.6232,25.6232,25.5104,25.6232,1500.0],["1985-07-16",25.6232,25.7361,25.5104,25.7361,4500.0],["1985-07-17",25.7361,25.9619,25.5104,25.9619,9900.0],["1985-07-18",25.849,25.849,25.6232,25.6232,3000.0],["1985-07-19",25.7361,26.0747,25.7361,26.0747,9100.0],["1985-07-22",26.0748,26.1876,26.0748,26.1876,5800.0],["1985-07-23",26.1876,26.1876,26.1876,26.1876,0.0],["1985-07-24",26.1876,26.1876,26.1876,26.1876,0.0],["1985-07-25",26.1876,26.1876,26.0747,26.0747,1900.0],["1985-07-26",26.0748,26.1876,25.9619,25.9619,400.0],["1985-07-29",25.9619,25.9619,25.9619,25.9619,900.0],["1985-07-30",26.1876,26.1876,26.1876,26.1876,1800.0],["1985-07-31",26.4134,26.4134,26.4134,26.4134,300.0],["1985-08-01",26.5263,27.0907,26.5263,27.0907,3400.0],["1985-08-02",26.8649,26.8649,26.8649,26.8649,500.0],["1985-08-05",26.8649,26.9778,26.8649,26.8649,500.0],["1985-08-06",26.6391,26.6391,26.3005,26.3005,1200.0],["1985-08-07",26.1876,26.1876,25.849,25.849,2800.0],["1985-08-08",25.7361,25.7361,25.7361,25.7361,900.0],["1985-08-09",25.6232,25.6232,25.3975,25.5104,4500.0],["1985-08-12",25.5104,25.5104,24.4945,24.4945,3300.0],["1985-08-13",24.4945,24.6073,24.043,24.1558,2400.0],["1985-08-14",24.1558,24.3816,24.1558,24.3816,2700.0],["1985-08-15",24.1558,24.1558,24.1558,24.1558,400.0],["1985-08-16",24.1558,24.1558,24.1558,24.1558,1300.0],["1985-08-19",24.1558,24.2687,24.1558,24.1558,1200.0],["1985-08-20",24.1558,24.3816,24.1558,24.1558,600.0],["1985-08-21",24.2687,24.3816,24.2687,24.3816,500.0],["1985-08-22",24.2687,24.2687,24.1558,24.1558,2300.0],["1985-08-23",24.1558,24.2687,24.1558,24.2687,400.0],["1985-08-26",24.2687,24.2687,24.2687,24.2687,400.0],["1985-08-27",24.3816,24.4945,24.3816,24.3816,300.0],["1985-08-28",24.3816,24.3816,24.3816,24.3816,400.0],["1985-08-29",24.6073,24.7202,24.6073,24.6073,800.0],["1985-08-30",25.0589,25.3975,25.0589,25.2846,3200.0],["1985-09-03",25.5104,25.9619,25.5104,25.5104,2200.0],["1985-09-04",25.5104,25.6232,25.2846,25.2846,800.0],["1985-09-05",25.2846,25.2846,25.2846,25.2846,0.0],["1985-09-06",25.0589,25.0589,24.8331,24.8331,2000.0],["1985-09-09",24.8331,24.8331,24.6073,24.8331,2000.0],["1985-09-10",24.8331,24.8331,24.4945,24.4945,1100.0],["1985-09-11",24.3816,24.3816,24.3816,24.3816,600.0],["1985-09-12",24.3816,24.6073,24.3816,24.3816,1500.0],["1985-09-13",24.3816,24.6073,24.3816,24.3816,800.0],["1985-09-16",24.3816,24.3816,24.3816,24.3816,0.0],["1985-09-17",24.4945,24.8331,24.4945,24.4945,2500.0],["1985-09-18",24.4945,24.4945,24.3816,24.3816,2200.0],["1985-09-19",24.6073,24.6073,24.6073,24.6073,500.0],["1985-09-20",24.6073,24.6073,24.6073,24.6073,4000.0],["1985-09-23",24.4945,24.4945,24.4945,24.4945,100.0],["1985-09-24",24.3816,24.3816,24.3816,24.3816,100.0],["1985-09-25",24.3816,24.3816,24.3816,24.3816,100.0],["1985-09-26",24.3816,24.3816,24.3816,24.3816,3500.0],["1985-09-30",24.3816,24.4945,24.2687,24.4945,1100.0],["1985-10-01",24.4945,24.6073,24.3816,24.3816,2900.0],["1985-10-02",24.3816,24.3816,24.3816,24.3816,0.0],["1985-10-03",24.2687,24.2687,24.2687,24.2687,400.0],["1985-10-04",24.2687,24.3816,24.2687,24.3816,200.0],["1985-10-07",24.3816,24.6073,24.3816,24.4945,1200.0],["1985-10-08",24.3816,24.3816,24.2687,24.2687,400.0],["1985-10-09",24.4945,24.4945,24.4945,24.4945,1000.0],["1985-10-10",24.3816,24.3816,24.3816,24.3816,500.0],["1985-10-11",24.3816,24.3816,24.3816,24.3816,500.0],["1985-10-14",24.3816,24.4945,24.2687,24.4945,2300.0],["1985-10-15",24.4945,24.4945,24.4945,24.4945,0.0],["1985-10-16",24.4945,24.6073,24.4945,24.4945,3800.0],["1985-10-17",24.3816,24.3816,24.2687,24.2687,700.0],["1985-10-18",24.2687,24.2687,24.2687,24.2687,5100.0],["1985-10-21",24.2687,24.2687,24.2687,24.2687,0.0],["1985-10-22",24.1558,24.1558,24.1558,24.1558,3200.0],["1985-10-23",24.1558,24.1558,24.1558,24.1558,200.0],["1985-10-24",24.1558,24.1558,24.1558,24.1558,0.0],["1985-10-25",24.1558,24.1558,24.1558,24.1558,600.0],["1985-10-28",24.1558,24.1558,24.1558,24.1558,3200.0],["1985-10-29",24.1558,24.2687,24.043,24.2687,800.0],["1985-10-30",24.2687,24.3816,24.2687,24.3816,800.0],["1985-10-31",24.3816,24.4945,24.2687,24.4945,700.0],["1985-11-01",24.6073,24.6073,24.6073,24.6073,100.0],["1985-11-04",24.6073,24.6073,24.6073,24.6073,0.0],["1985-11-05",24.3816,24.3816,24.3816,24.3816,700.0],["1985-11-06",23.9301,23.9301,23.8172,23.9301,22000.0],["1985-11-07",23.9301,23.9301,23.7043,23.7043,7900.0],["1985-11-08",23.7043,23.9301,23.7043,23.9301,800.0],["1985-11-11",23.9301,24.1558,23.9301,24.1558,5900.0],["1985-11-12",24.1558,25.0589,24.1558,25.0589,7800.0],["1985-11-13",24.8331,24.8331,24.8331,24.8331,300.0],["1985-11-14",24.8331,24.8331,24.6073,24.8331,1700.0],["1985-11-15",24.6073,24.6073,23.7043,23.9301,8200.0],["1985-11-18",23.8172,23.8172,23.8172,23.8172,300.0],["1985-11-19",24.043,24.2687,24.043,24.1558,2300.0],["1985-11-20",24.1558,24.1558,24.043,24.043,2700.0],["1985-11-21",24.043,24.3816,24.043,24.043,18600.0],["1985-11-22",24.043,24.2687,24.043,24.1558,4900.0],["1985-11-25",24.1558,24.1558,24.1558,24.1558,1500.0],["1985-11-26",24.1558,24.2687,24.1558,24.2687,500.0],["1985-11-27",24.2687,24.2687,24.1558,24.2687,1500.0],["1985-11-29",24.2687,24.3816,24.2687,24.3816,600.0],["1985-12-02",24.3816,24.6073,24.3816,24.4945,2300.0],["1985-12-03",24.4945,24.6073,24.3816,24.6073,700.0],["1985-12-04",24.6073,24.7202,24.6073,24.7202,1300.0],["1985-12-05",24.7202,24.8331,24.7202,24.8331,1800.0],["1985-12-06",24.8331,24.8331,24.6073,24.6073,2000.0],["1985-12-09",24.6073,24.8331,24.6073,24.8331,2800.0],["1985-12-10",24.8331,24.8331,24.6073,24.7202,3100.0],["1985-12-11",24.7202,24.7202,24.3816,24.7202,8300.0],["1985-12-12",25.1717,25.3975,25.1717,25.1717,9400.0],["1985-12-13",25.2846,25.7361,25.2846,25.7361,3600.0],["1985-12-16",25.7361,25.7361,25.3975,25.7361,1800.0],["1985-12-17",25.5104,25.5104,25.2846,25.2846,900.0],["1985-12-18",25.3975,25.5104,25.3975,25.3975,500.0],["1985-12-19",25.5104,25.9619,25.5104,25.7361,1800.0],["1985-12-20",25.9619,26.8649,25.9619,26.4134,4500.0],["1985-12-23",26.6391,26.8649,26.6391,26.8649,1800.0],["1985-12-24",26.752,26.752,26.5263,26.5263,400.0],["1985-12-26",26.5263,26.8649,26.4134,26.4134,2200.0],["1985-12-27",26.6391,27.3164,26.6391,27.3164,2500.0],["1985-12-30",27.0907,27.0907,26.752,26.9778,4800.0],["1985-12-31",26.8649,26.8649,26.752,26.752,1600.0],["1986-01-02",26.752,27.0907,26.752,27.0907,4400.0],["1986-01-03",26.9778,26.9778,26.752,26.9778,4200.0],["1986-01-06",26.8649,26.8649,26.4134,26.6391,3800.0],["1986-01-07",26.6391,26.8649,26.6391,26.6391,700.0],["1986-01-08",26.4134,26.4134,26.0747,26.0747,1300.0],["1986-01-09",25.849,25.849,24.7202,24.7202,3100.0],["1986-01-10",24.6073,24.6073,24.1558,24.1558,2200.0],["1986-01-13",24.2687,24.7202,24.2687,24.7202,2300.0],["1986-01-14",24.946,25.1717,24.946,25.1717,600.0],["1986-01-15",25.3975,25.849,25.3975,25.849,600.0],["1986-01-16",26.0748,26.1876,26.0748,26.1876,600.0],["1986-01-17",26.1876,26.3005,26.0748,26.3005,1200.0],["1986-01-20",26.1876,26.1876,25.849,25.849,1200.0],["1986-01-21",25.6232,25.6232,25.6232,25.6232,100.0],["1986-01-22",25.5104,25.5104,25.1717,25.3975,1800.0],["1986-01-23",25.1717,25.1717,25.0589,25.0589,300.0],["1986-01-24",25.0589,25.3975,24.946,25.2846,8500.0],["1986-01-27",25.2846,25.3975,25.0589,25.0589,2200.0],["1986-01-28",25.0589,25.0589,25.0589,25.0589,4000.0],["1986-01-29",25.0589,25.0589,24.8331,24.8331,8500.0],["1986-01-30",24.8331,25.0589,24.8331,25.0589,3600.0],["1986-01-31",25.1717,25.1717,25.1717,25.1717,1100.0],["1986-02-03",24.946,24.946,24.8331,24.946,3400.0],["1986-02-04",24.946,25.0589,24.7202,24.7202,7700.0],["1986-02-05",24.7202,24.7202,24.6073,24.7202,2200.0],["1986-02-06",24.6073,24.6073,24.6073,24.6073,500.0],["1986-02-07",24.6073,25.2846,24.6073,25.2846,6400.0],["1986-02-10",25.2846,25.2846,24.8331,24.8331,500.0],["1986-02-11",24.8331,24.8331,24.8331,24.8331,500.0],["1986-02-12",24.8331,25.0589,24.8331,24.8331,1500.0],["1986-02-13",24.8331,25.0589,24.8331,24.946,600.0],["1986-02-14",24.8331,24.8331,24.8331,24.8331,700.0],["1986-02-18",25.0589,25.0589,25.0589,25.0589,200.0],["1986-02-19",25.0589,25.1717,24.946,25.0589,800.0],["1986-02-20",25.0589,25.0589,25.0589,25.0589,300.0],["1986-02-21",25.0589,25.7361,25.0589,25.3975,4700.0],["1986-02-24",25.3975,25.3975,25.2846,25.2846,1500.0],["1986-02-25",25.2846,25.5104,24.6073,25.5104,20500.0],["1986-02-26",25.5104,25.5104,25.3975,25.3975,800.0],["1986-02-27",25.3975,25.7361,25.3975,25.7361,1900.0],["1986-02-28",26.0748,27.3164,26.0748,26.9778,10300.0],["1986-03-03",26.9778,27.2035,26.752,26.8649,2700.0],["1986-03-04",26.8649,26.9778,26.6391,26.6391,5300.0],["1986-03-05",26.5263,26.5263,26.5263,26.5263,1100.0],["1986-03-06",26.6391,26.6391,26.6391,26.6391,400.0],["1986-03-07",26.6391,27.0907,26.5263,26.9778,6400.0],["1986-03-10",26.9778,27.3164,26.9778,27.0907,7500.0],["1986-03-11",27.0907,27.0907,27.0907,27.0907,0.0],["1986-03-12",27.0907,29.574,27.0907,29.574,6800.0],["1986-03-13",29.574,30.0255,29.574,29.7997,4200.0],["1986-03-14",29.574,29.574,28.8967,28.8967,3300.0],["1986-03-17",28.6709,28.6709,27.9937,27.9937,1600.0],["1986-03-18",27.8808,27.8808,27.2035,27.2035,3200.0],["1986-03-19",27.3164,27.5422,27.3164,27.5422,1100.0],["1986-03-20",27.9937,28.2194,27.9937,27.9937,2300.0],["1986-03-21",27.9937,28.8967,27.7679,28.8967,5400.0],["1986-03-24",28.8967,29.1225,28.8967,28.8967,500.0],["1986-03-25",28.7838,28.7838,28.3323,28.3323,1100.0],["1986-03-26",28.3323,28.8967,28.2194,28.8967,2900.0],["1986-03-27",29.2353,29.7997,29.2353,29.7997,3300.0],["1986-03-31",29.7997,30.0255,29.574,30.0255,1500.0],["1986-04-01",30.2512,30.7027,30.2512,30.2512,2600.0],["1986-04-02",30.0255,30.0255,29.574,29.574,1100.0],["1986-04-03",29.574,29.574,27.5422,27.5422,3500.0],["1986-04-04",27.5422,27.655,26.6391,26.6391,5100.0],["1986-04-07",26.6391,26.9778,26.6391,26.8649,2200.0],["1986-04-08",27.0907,27.4293,27.0907,27.4293,2900.0],["1986-04-09",27.3164,27.3164,27.2035,27.2035,3300.0],["1986-04-10",27.4293,27.4293,27.4293,27.4293,200.0],["1986-04-11",27.3164,27.3164,27.2035,27.2035,600.0],["1986-04-14",27.2035,27.2035,27.2035,27.2035,0.0],["1986-04-15",27.4293,27.7679,27.4293,27.7679,1100.0],["1986-04-16",27.7679,28.3323,27.7679,28.3323,1700.0],["1986-04-17",28.3323,28.3323,28.2194,28.3323,1000.0],["1986-04-18",28.1066,28.1066,28.1066,28.1066,1400.0],["1986-04-21",27.9937,27.9937,27.9937,27.9937,1200.0],["1986-04-22",28.2194,28.3323,28.2194,28.2194,600.0],["1986-04-23",28.2194,28.2194,28.1066,28.1066,2000.0],["1986-04-24",28.1066,28.1066,28.1066,28.1066,1100.0],["1986-04-25",27.9937,27.9937,27.9937,27.9937,1900.0],["1986-04-28",27.9937,27.9937,27.9937,27.9937,0.0],["1986-04-29",27.7679,27.7679,27.5422,27.7679,1300.0],["1986-04-30",27.7679,27.8808,27.2035,27.2035,2100.0],["1986-05-01",27.2035,27.4293,27.2035,27.2035,900.0],["1986-05-02",27.2035,27.5422,27.2035,27.2035,2300.0],["1986-05-05",27.2035,27.2035,27.2035,27.2035,400.0],["1986-05-06",27.2035,27.3164,27.2035,27.2035,600.0],["1986-05-07",27.0907,27.0907,27.0907,27.0907,1600.0],["1986-05-08",27.0907,27.0907,26.9778,26.9778,3600.0],["1986-05-09",26.9778,27.0907,26.8649,26.8649,3100.0],["1986-05-12",26.9778,27.0907,26.9778,26.9778,1700.0],["1986-05-13",26.9778,27.0907,26.9778,26.9778,2300.0],["1986-05-14",26.8649,26.8649,26.8649,26.8649,800.0],["1986-05-15",26.8649,27.0907,26.8649,26.8649,3100.0],["1986-05-16",26.8649,26.9778,26.1876,26.1876,6100.0],["1986-05-19",25.7361,25.7361,25.2846,25.7361,2500.0],["1986-05-20",25.5104,25.5104,25.2846,25.5104,800.0],["1986-05-21",25.5104,25.5104,24.8331,24.8331,16800.0],["1986-05-22",24.8331,25.9619,24.8331,25.9619,18600.0],["1986-05-23",26.1876,26.8649,26.1876,26.8649,1300.0],["1986-05-27",26.8649,27.7679,26.8649,27.7679,3600.0],["1986-05-28",27.9937,28.8967,27.9937,28.8967,2600.0],["1986-05-29",28.6709,28.6709,28.5581,28.5581,500.0],["1986-05-30",28.4452,28.4452,28.3323,28.3323,200.0],["1986-06-02",28.3323,28.3323,27.9937,27.9937,2100.0],["1986-06-03",27.7679,27.7679,27.655,27.655,500.0],["1986-06-04",27.5422,27.5422,27.4293,27.4293,200.0],["1986-06-05",27.2035,27.2035,27.2035,27.2035,500.0],["1986-06-06",27.2035,27.5422,27.2035,27.5422,1300.0],["1986-06-09",27.4293,27.4293,27.2035,27.4293,2600.0],["1986-06-10",27.9937,28.2194,27.9937,27.9937,2600.0],["1986-06-11",27.9937,27.9937,27.9937,27.9937,2500.0],["1986-06-12",27.9937,27.9937,27.9937,27.9937,0.0],["1986-06-13",27.9937,27.9937,27.9937,27.9937,700.0],["1986-06-16",27.9937,28.3323,27.8808,28.1066,1100.0],["1986-06-17",28.1066,28.1066,28.1066,28.1066,800.0],["1986-06-18",28.1066,28.3323,28.1066,28.3323,200.0],["1986-06-19",28.2194,28.2194,27.655,27.655,4300.0],["1986-06-20",27.5422,27.5422,25.6232,25.6232,8000.0],["1986-06-23",25.9619,26.4134,25.9619,26.4134,2200.0],["1986-06-24",26.4134,26.8649,26.4134,26.4134,4400.0],["1986-06-25",26.4134,26.5263,26.1876,26.5263,700.0],["1986-06-26",26.5263,26.9778,26.3005,26.9778,2300.0],["1986-06-27",26.8649,26.8649,26.5263,26.6391,1000.0],["1986-06-30",26.8649,27.9937,26.8649,27.9937,8400.0],["1986-07-01",27.9937,28.4452,27.9937,28.3323,6200.0],["1986-07-02",28.2194,28.2194,28.2194,28.2194,600.0],["1986-07-03",28.2194,28.6709,28.1066,28.1066,2200.0],["1986-07-07",28.1066,28.3323,27.4293,27.4293,4000.0],["1986-07-08",27.2035,27.2035,26.6391,26.6391,2800.0],["1986-07-09",26.5263,26.5263,26.3005,26.5263,600.0],["1986-07-10",26.5263,26.5263,26.1876,26.5263,1800.0],["1986-07-11",26.5263,26.5263,26.5263,26.5263,0.0],["1986-07-14",26.5263,26.5263,26.5263,26.5263,0.0],["1986-07-15",26.1876,26.1876,25.5104,25.5104,2300.0],["1986-07-16",25.7361,25.9619,25.7361,25.7361,1300.0],["1986-07-17",25.6232,25.6232,25.6232,25.6232,100.0],["1986-07-18",25.3975,25.3975,25.3975,25.3975,2900.0],["1986-07-21",25.6232,25.6232,25.6232,25.6232,800.0],["1986-07-22",25.6232,25.6232,25.6232,25.6232,100.0],["1986-07-23",25.7361,25.7361,25.7361,25.7361,200.0],["1986-07-24",25.7361,25.7361,25.7361,25.7361,0.0],["1986-07-25",25.7361,25.7361,25.7361,25.7361,0.0],["1986-07-28",25.7361,25.7361,25.7361,25.7361,0.0],["1986-07-29",25.7361,25.7361,25.7361,25.7361,200.0],["1986-07-30",25.7361,25.849,25.7361,25.849,1000.0],["1986-07-31",25.849,25.849,25.7361,25.849,1600.0],["1986-08-01",25.849,25.849,25.849,25.849,0.0],["1986-08-04",25.6232,25.6232,25.6232,25.6232,200.0],["1986-08-05",25.5104,25.5104,25.3975,25.3975,300.0],["1986-08-06",25.3975,25.5104,25.3975,25.3975,1200.0],["1986-08-07",25.3975,25.3975,25.3975,25.3975,100.0],["1986-08-08",25.2846,25.2846,24.8331,24.8331,1800.0],["1986-08-11",24.6073,24.6073,24.3816,24.6073,2900.0],["1986-08-12",24.3816,24.3816,24.2687,24.3816,1400.0],["1986-08-13",24.3816,24.3816,24.3816,24.3816,2100.0],["1986-08-14",24.3816,24.3816,24.3816,24.3816,900.0],["1986-08-15",24.4945,24.4945,24.4945,24.4945,300.0],["1986-08-18",24.4945,24.4945,24.4945,24.4945,0.0],["1986-08-19",24.1558,24.1558,23.7043,23.7043,1700.0],["1986-08-20",23.8172,23.9301,23.8172,23.9301,1000.0],["1986-08-21",24.043,24.043,24.043,24.043,500.0],["1986-08-22",23.9301,23.9301,23.8172,23.9301,1000.0],["1986-08-25",23.7043,23.7043,23.5914,23.5914,1500.0],["1986-08-26",23.7043,23.8172,23.7043,23.7043,700.0],["1986-08-27",23.8172,23.8172,23.8172,23.8172,1000.0],["1986-08-28",23.8172,23.8172,23.5914,23.5914,500.0],["1986-08-29",23.7043,23.9301,23.7043,23.9301,3100.0],["1986-09-02",24.043,24.2687,24.043,24.2687,500.0],["1986-09-03",24.2687,24.2687,24.2687,24.2687,0.0],["1986-09-04",24.2687,25.0589,24.1558,24.946,3800.0],["1986-09-05",24.946,24.946,24.8331,24.8331,700.0],["1986-09-08",24.8331,25.0589,24.6073,25.0589,1900.0],["1986-09-09",24.8331,24.8331,24.6073,24.6073,1500.0],["1986-09-10",24.6073,24.7202,24.6073,24.7202,1300.0],["1986-09-11",24.4945,24.4945,24.1558,24.1558,2300.0],["1986-09-12",23.9301,23.9301,23.2528,23.2528,2000.0],["1986-09-15",23.9301,24.3816,23.9301,24.043,7200.0],["1986-09-16",24.043,24.6073,23.9301,24.6073,3100.0],["1986-09-17",24.6073,24.946,24.6073,24.946,2200.0],["1986-09-18",24.8331,24.8331,24.3816,24.3816,1800.0],["1986-09-19",24.3816,24.3816,24.1558,24.3816,2600.0],["1986-09-22",24.4945,24.4945,24.4945,24.4945,200.0],["1986-09-23",24.4945,24.4945,24.3816,24.4945,2200.0],["1986-09-24",24.3816,24.3816,23.9301,23.9301,1800.0],["1986-09-25",23.7043,23.7043,23.5914,23.5914,200.0],["1986-09-26",23.5914,23.7043,23.5914,23.5914,700.0],["1986-09-29",23.5914,23.9301,23.5914,23.9301,5800.0],["1986-09-30",24.1558,24.4945,24.1558,24.4945,16000.0],["1986-10-01",24.4945,24.6073,24.3816,24.3816,2500.0],["1986-10-02",24.6073,24.8331,24.6073,24.6073,17300.0],["1986-10-03",24.6073,24.6073,24.6073,24.6073,1100.0],["1986-10-06",24.6073,24.8331,24.6073,24.7202,700.0],["1986-10-07",24.946,25.3975,24.946,25.3975,2100.0],["1986-10-08",25.3975,25.7361,25.2846,25.7361,10700.0],["1986-10-09",25.7361,25.849,25.7361,25.7361,1400.0],["1986-10-10",25.7361,25.7361,25.7361,25.7361,100.0],["1986-10-13",25.7361,25.7361,25.7361,25.7361,300.0],["1986-10-14",25.7361,25.7361,25.6232,25.6232,800.0],["1986-10-15",25.7361,25.9619,25.7361,25.9619,1800.0],["1986-10-16",25.849,25.849,25.849,25.849,200.0],["1986-10-17",25.849,25.849,25.6232,25.6232,3900.0],["1986-10-20",25.6232,25.6232,25.6232,25.6232,1500.0],["1986-10-21",25.6232,25.6232,25.6232,25.6232,0.0],["1986-10-22",25.6232,25.6232,25.6232,25.6232,400.0],["1986-10-23",25.7361,25.7361,25.7361,25.7361,500.0],["1986-10-24",25.849,25.849,25.849,25.849,400.0],["1986-10-27",25.6232,25.6232,25.6232,25.6232,700.0],["1986-10-28",25.6232,25.849,25.6232,25.7361,1900.0],["1986-10-29",25.7361,25.849,25.7361,25.7361,2700.0],["1986-10-30",25.9619,26.1876,25.9619,25.9619,4700.0],["1986-10-31",25.9619,26.0747,25.849,26.0747,3000.0],["1986-11-03",26.0747,26.0747,26.0747,26.0747,16000.0],["1986-11-04",25.849,25.849,25.849,25.849,5800.0],["1986-11-05",25.849,26.0747,25.849,26.0747,1300.0],["1986-11-06",26.0747,26.0747,25.9619,26.0747,1700.0],["1986-11-07",26.0747,26.0747,25.9619,26.0747,23900.0],["1986-11-10",26.0747,26.0747,26.0747,26.0747,900.0],["1986-11-11",26.0748,26.0748,25.9619,25.9619,22000.0],["1986-11-12",25.9619,26.0748,25.7361,25.7361,20400.0],["1986-11-13",25.7361,25.7361,25.7361,25.7361,1600.0],["1986-11-14",25.7361,25.849,25.7361,25.7361,3400.0],["1986-11-17",25.6232,25.6232,25.6232,25.6232,200.0],["1986-11-18",25.3975,25.3975,25.1717,25.1717,4100.0],["1986-11-19",25.1717,25.1717,25.1717,25.1717,0.0],["1986-11-20",25.0589,25.0589,25.0589,25.0589,500.0],["1986-11-21",25.1717,25.2846,25.1717,25.1717,1400.0],["1986-11-24",25.1717,25.2846,25.0589,25.1717,3100.0],["1986-11-25",25.0589,25.0589,24.6073,24.946,6200.0],["1986-11-26",24.8331,24.8331,24.8331,24.8331,1200.0],["1986-11-28",24.946,25.0589,24.946,24.946,800.0],["1986-12-01",24.946,24.946,24.8331,24.8331,3000.0],["1986-12-02",24.8331,25.3975,24.8331,25.3975,6000.0],["1986-12-03",25.3975,25.9619,25.3975,25.6232,6600.0],["1986-12-04",25.5104,25.5104,25.3975,25.3975,1000.0],["1986-12-05",25.3975,25.3975,25.2846,25.2846,4800.0],["1986-12-08",25.3975,25.5104,25.3975,25.5104,1100.0],["1986-12-09",25.5104,25.7361,25.5104,25.5104,3000.0],["1986-12-10",25.5104,25.5104,25.5104,25.5104,200.0],["1986-12-11",25.5104,25.5104,25.3975,25.5104,1500.0],["1986-12-12",25.5104,25.5104,25.5104,25.5104,600.0],["1986-12-15",25.5104,25.5104,25.3975,25.3975,4200.0],["1986-12-16",25.5104,25.7361,25.5104,25.7361,7300.0],["1986-12-17",25.9619,26.0747,25.9619,26.0747,500.0],["1986-12-18",25.849,25.849,25.6232,25.7361,2600.0],["1986-12-19",25.7361,26.8649,25.5104,26.8649,14600.0],["1986-12-22",26.752,26.752,26.4134,26.4134,9600.0],["1986-12-23",26.3005,26.3005,25.6232,25.6232,11400.0],["1986-12-24",25.6232,25.849,25.6232,25.6232,2200.0],["1986-12-26",25.5104,25.5104,25.3975,25.3975,1400.0],["1986-12-29",25.2846,25.2846,25.2846,25.2846,300.0],["1986-12-30",25.2846,25.3975,25.2846,25.2846,4600.0],["1986-12-31",25.2846,25.2846,25.0589,25.2846,3000.0],["1987-01-02",25.5104,25.5104,25.5104,25.5104,600.0],["1987-01-05",25.7361,26.5263,25.7361,26.5263,2900.0],["1987-01-06",26.6391,26.8649,26.6391,26.8649,2200.0],["1987-01-07",26.8649,27.3164,26.752,27.3164,8100.0],["1987-01-08",27.0907,27.0907,27.0907,27.0907,3400.0],["1987-01-09",26.9778,26.9778,26.9778,26.9778,1400.0],["1987-01-12",27.0907,27.8808,27.0907,27.8808,3800.0],["1987-01-13",27.9937,28.4452,27.9937,28.4452,1600.0],["1987-01-14",28.2194,28.2194,28.2194,28.2194,800.0],["1987-01-15",28.1066,28.1066,28.1066,28.1066,1000.0],["1987-01-16",28.1066,28.2194,27.9937,27.9937,8400.0],["1987-01-19",27.9937,28.2194,27.8808,28.2194,600.0],["1987-01-20",28.4452,28.6709,28.4452,28.4452,3600.0],["1987-01-21",28.4452,28.5581,28.3323,28.3323,2400.0],["1987-01-22",28.3323,28.5581,28.2194,28.2194,2300.0],["1987-01-23",28.2194,28.3323,28.1066,28.1066,5800.0],["1987-01-26",28.1066,28.2194,27.9937,27.9937,500.0],["1987-01-27",27.8808,27.8808,27.8808,27.8808,900.0],["1987-01-28",27.9937,27.9937,27.9937,27.9937,100.0],["1987-01-29",27.8808,27.8808,27.8808,27.8808,100.0],["1987-01-30",27.7679,27.7679,27.7679,27.7679,200.0],["1987-02-02",27.7679,27.7679,27.7679,27.7679,100.0],["1987-02-03",27.7679,27.7679,27.655,27.655,700.0],["1987-02-04",27.7679,27.7679,27.7679,27.7679,1000.0],["1987-02-05",27.655,27.655,27.5422,27.5422,700.0],["1987-02-06",27.5422,27.9937,27.5422,27.9937,1600.0],["1987-02-09",27.655,27.655,27.5422,27.5422,300.0],["1987-02-10",27.5422,27.5422,27.5422,27.5422,1100.0],["1987-02-11",27.5422,27.655,27.4293,27.655,4000.0],["1987-02-12",27.5422,27.5422,27.5422,27.5422,2200.0],["1987-02-13",27.5422,28.1066,27.5422,28.1066,1900.0],["1987-02-17",28.3323,28.6709,28.3323,28.6709,2200.0],["1987-02-18",28.8967,29.2353,28.8967,28.8967,2800.0],["1987-02-19",28.8967,29.574,28.8967,29.3482,3600.0],["1987-02-20",29.3482,29.3482,29.3482,29.3482,0.0],["1987-02-23",29.2353,29.2353,28.8967,28.8967,1500.0],["1987-02-24",28.6709,28.6709,28.4452,28.4452,1200.0],["1987-02-25",28.5581,28.6709,28.5581,28.6709,300.0],["1987-02-26",28.6709,28.6709,28.3323,28.6709,1900.0],["1987-02-27",28.8967,29.3482,28.8967,29.3482,2800.0],["1987-03-02",29.3482,29.574,29.3482,29.3482,1500.0],["1987-03-03",29.2353,29.2353,29.2353,29.2353,200.0],["1987-03-04",29.1224,29.1224,29.1224,29.1224,300.0],["1987-03-05",29.0096,29.0096,29.0096,29.0096,400.0],["1987-03-06",29.2353,29.2353,29.2353,29.2353,300.0],["1987-03-09",29.2353,29.2353,29.1224,29.2353,200.0],["1987-03-10",29.0096,29.0096,29.0096,29.0096,200.0],["1987-03-11",29.0096,29.0096,29.0096,29.0096,100.0],["1987-03-12",28.8967,28.8967,28.8967,28.8967,500.0],["1987-03-13",28.8967,29.3482,28.8967,29.1224,2200.0],["1987-03-16",29.2353,29.2353,29.2353,29.2353,100.0],["1987-03-17",29.2353,29.2353,29.1224,29.2353,1100.0],["1987-03-18",29.2353,29.2353,29.2353,29.2353,200.0],["1987-03-19",29.2353,29.2353,28.8967,28.8967,2000.0],["1987-03-20",28.8967,28.8967,28.1066,28.1066,15800.0],["1987-03-23",28.2194,28.3323,28.2194,28.2194,200.0],["1987-03-24",28.4452,29.2353,28.4452,29.2353,4700.0],["1987-03-25",29.2353,29.3482,29.1225,29.3482,5700.0],["1987-03-26",29.3482,29.4611,29.3482,29.4611,1600.0],["1987-03-27",29.6868,29.6868,29.6868,29.6868,300.0],["1987-03-30",29.574,29.574,29.3482,29.3482,1500.0],["1987-03-31",29.3482,29.3482,29.1225,29.3482,1500.0],["1987-04-01",29.3482,29.4611,29.1225,29.4611,4600.0],["1987-04-02",29.574,29.9126,29.574,29.7997,900.0],["1987-04-03",30.0255,30.8156,30.0255,30.8156,4000.0],["1987-04-06",30.8156,30.9285,30.7027,30.8156,6400.0],["1987-04-07",31.0414,31.6058,31.0414,31.4929,2800.0],["1987-04-08",31.6058,31.7186,31.6058,31.7186,300.0],["1987-04-09",31.6058,31.6058,31.1542,31.1542,5700.0],["1987-04-10",31.0414,31.0414,31.0414,31.0414,100.0],["1987-04-13",31.0414,31.0414,30.8156,30.8156,1200.0],["1987-04-14",30.7027,30.7027,29.574,29.574,9200.0],["1987-04-15",29.4611,29.4611,28.8967,28.8967,3900.0],["1987-04-16",29.1224,29.2353,29.1224,29.1224,5000.0],["1987-04-20",29.1225,29.3482,28.8967,28.8967,4300.0],["1987-04-21",28.6709,28.6709,28.5581,28.5581,2300.0],["1987-04-22",28.6709,28.7838,28.6709,28.7838,900.0],["1987-04-23",28.8967,29.0096,28.8967,28.8967,4300.0],["1987-04-24",28.7838,28.7838,28.6709,28.6709,1200.0],["1987-04-27",28.6709,28.6709,28.5581,28.5581,3900.0],["1987-04-28",28.5581,28.5581,28.5581,28.5581,0.0],["1987-04-29",28.6709,28.8967,28.6709,28.8967,2500.0],["1987-04-30",29.1224,29.1224,29.1224,29.1224,1400.0],["1987-05-01",29.1225,29.1225,29.0096,29.0096,300.0],["1987-05-04",29.0096,29.0096,29.0096,29.0096,400.0],["1987-05-05",29.0096,29.0096,28.8967,28.8967,1500.0],["1987-05-06",28.8967,28.8967,28.8967,28.8967,0.0],["1987-05-07",28.8967,28.8967,28.8967,28.8967,1800.0],["1987-05-08",28.8967,28.8967,28.8967,28.8967,8000.0],["1987-05-11",28.8967,29.0096,28.8967,28.8967,2100.0],["1987-05-12",28.6709,28.6709,28.6709,28.6709,300.0],["1987-05-13",28.5581,28.5581,28.5581,28.5581,100.0],["1987-05-14",28.2194,28.2194,28.2194,28.2194,32600.0],["1987-05-15",28.1066,28.1066,27.7679,27.7679,1400.0],["1987-05-18",27.4293,27.4293,27.4293,27.4293,400.0],["1987-05-19",27.3164,27.3164,26.752,26.752,1300.0],["1987-05-20",26.752,26.752,26.752,26.752,0.0],["1987-05-21",26.5263,26.5263,26.5263,26.5263,500.0],["1987-05-22",26.3005,26.3005,26.1876,26.1876,2500.0],["1987-05-26",26.4134,26.6391,26.4134,26.6391,1600.0],["1987-05-27",26.8649,26.9778,26.8649,26.8649,1700.0],["1987-05-28",26.752,26.752,26.752,26.752,100.0],["1987-05-29",26.752,26.8649,26.752,26.752,1600.0],["1987-06-01",26.6391,26.6391,26.4134,26.4134,1000.0],["1987-06-02",26.5263,26.6391,26.5263,26.6391,1000.0],["1987-06-03",26.4134,26.4134,26.4134,26.4134,300.0],["1987-06-04",26.4134,26.5263,26.4134,26.4134,7700.0],["1987-06-05",26.4134,26.4134,26.4134,26.4134,0.0],["1987-06-08",26.5263,26.5263,26.5263,26.5263,100.0],["1987-06-09",26.5263,26.5263,26.4134,26.4134,300.0],["1987-06-10",26.5263,26.6391,26.5263,26.5263,1200.0],["1987-06-11",26.4134,26.4134,26.4134,26.4134,400.0],["1987-06-12",26.5263,26.752,26.5263,26.752,1700.0],["1987-06-15",26.9778,27.3164,26.9778,27.3164,1700.0],["1987-06-16",27.5422,27.9937,27.5422,27.9937,2200.0],["1987-06-17",27.9937,28.2194,27.9937,28.2194,800.0],["1987-06-18",28.1066,28.1066,28.1066,28.1066,100.0],["1987-06-19",27.9937,27.9937,27.8808,27.9937,6200.0],["1987-06-22",28.1066,28.1066,28.1066,28.1066,100.0],["1987-06-23",27.9937,27.9937,27.9937,27.9937,200.0],["1987-06-24",27.9937,27.9937,27.9937,27.9937,0.0],["1987-06-25",27.7679,27.7679,27.655,27.655,800.0],["1987-06-26",27.7679,27.7679,27.7679,27.7679,300.0],["1987-06-29",27.7679,27.7679,27.7679,27.7679,0.0],["1987-06-30",27.7679,27.9937,27.7679,27.9937,2700.0],["1987-07-01",27.9937,28.1066,27.9937,27.9937,1100.0],["1987-07-02",27.9937,27.9937,27.9937,27.9937,0.0],["1987-07-06",27.8808,27.8808,27.8808,27.8808,4800.0],["1987-07-07",27.9937,27.9937,27.9937,27.9937,700.0],["1987-07-08",27.7679,27.7679,27.7679,27.7679,200.0],["1987-07-09",27.7679,27.8808,27.655,27.655,600.0],["1987-07-10",27.7679,27.7679,27.7679,27.7679,200.0],["1987-07-13",27.5422,27.5422,27.4293,27.4293,7700.0],["1987-07-14",27.5422,27.5422,27.5422,27.5422,400.0],["1987-07-15",27.5422,27.5422,27.5422,27.5422,0.0],["1987-07-16",27.3164,27.3164,27.2035,27.2035,500.0],["1987-07-17",27.2035,27.3164,27.0907,27.3164,6700.0],["1987-07-20",27.3164,27.3164,27.3164,27.3164,4600.0],["1987-07-21",27.3164,27.3164,27.3164,27.3164,300.0],["1987-07-22",27.3164,27.4293,27.2035,27.4293,2900.0],["1987-07-23",27.3164,27.3164,27.3164,27.3164,900.0],["1987-07-24",27.5422,27.7679,27.5422,27.7679,5500.0],["1987-07-27",27.7679,27.7679,27.655,27.655,1800.0],["1987-07-28",27.5422,27.5422,27.5422,27.5422,200.0],["1987-07-29",27.5422,27.7679,27.4293,27.7679,1100.0],["1987-07-30",27.9937,29.0096,27.9937,29.0096,4800.0],["1987-07-31",28.7838,28.7838,28.6709,28.6709,800.0],["1987-08-03",28.6709,28.8967,28.4452,28.4452,6400.0],["1987-08-04",28.4452,28.5581,28.1066,28.1066,1500.0],["1987-08-05",27.9937,27.9937,27.9937,27.9937,300.0],["1987-08-06",27.8808,27.8808,27.8808,27.8808,1900.0],["1987-08-07",27.7679,27.7679,27.655,27.655,300.0],["1987-08-10",27.655,27.9937,27.655,27.9937,1400.0],["1987-08-11",27.9937,27.9937,27.7679,27.8808,900.0],["1987-08-12",27.9937,28.4452,27.9937,28.4452,1800.0],["1987-08-13",28.4452,28.6709,28.4452,28.4452,2600.0],["1987-08-14",28.4452,28.5581,28.4452,28.4452,1100.0],["1987-08-17",28.3323,28.3323,28.2194,28.2194,500.0],["1987-08-18",28.2194,28.4452,28.1066,28.3323,1300.0],["1987-08-19",28.3323,28.3323,28.3323,28.3323,0.0],["1987-08-20",28.3323,28.3323,28.3323,28.3323,0.0],["1987-08-21",28.3323,28.3323,28.3323,28.3323,0.0],["1987-08-24",28.3323,28.3323,28.3323,28.3323,0.0],["1987-08-25",28.4452,28.6709,28.4452,28.6709,1100.0],["1987-08-26",28.4452,28.4452,28.2194,28.2194,1200.0],["1987-08-27",28.2194,28.4452,28.2194,28.2194,500.0],["1987-08-28",27.9937,27.9937,27.9937,27.9937,3700.0],["1987-08-31",27.9937,28.2194,27.9937,28.1066,400.0],["1987-09-01",28.2194,28.3323,28.2194,28.3323,600.0],["1987-09-02",28.2194,28.2194,28.2194,28.2194,500.0],["1987-09-03",28.1066,28.1066,28.1066,28.1066,300.0],["1987-09-04",28.1066,28.3323,27.9937,27.9937,1400.0],["1987-09-08",27.655,27.655,27.2035,27.2035,6800.0],["1987-09-09",27.2035,27.3164,27.2035,27.2035,2400.0],["1987-09-10",27.3164,27.5422,27.3164,27.3164,2600.0],["1987-09-11",27.3164,27.4293,26.8649,27.3164,9200.0],["1987-09-14",27.3164,27.3164,26.8649,27.0907,6600.0],["1987-09-15",27.0907,27.2035,26.9778,26.9778,1200.0],["1987-09-16",26.8649,26.8649,26.752,26.752,700.0],["1987-09-17",26.8649,27.0907,26.8649,27.0907,2500.0],["1987-09-18",27.0907,27.2035,27.0907,27.0907,1000.0],["1987-09-21",27.0907,27.3164,27.0907,27.2035,1800.0],["1987-09-22",27.3164,27.3164,27.3164,27.3164,100.0],["1987-09-23",27.3164,27.655,27.2035,27.655,2000.0],["1987-09-24",27.655,27.7679,27.5422,27.7679,400.0],["1987-09-25",27.7679,27.7679,27.7679,27.7679,0.0],["1987-09-28",27.9937,28.4452,27.9937,28.4452,5800.0],["1987-09-29",28.4452,28.4452,28.4452,28.4452,0.0],["1987-09-30",28.5581,28.7838,28.5581,28.7838,1200.0],["1987-10-01",28.7838,28.7838,28.7838,28.7838,0.0],["1987-10-02",28.5581,28.5581,28.5581,28.5581,1300.0],["1987-10-05",28.5581,28.7838,28.5581,28.7838,500.0],["1987-10-06",28.7838,28.8967,28.6709,28.6709,600.0],["1987-10-07",28.7838,28.7838,28.7838,28.7838,500.0],["1987-10-08",28.6709,28.6709,28.4452,28.4452,4000.0],["1987-10-09",28.4452,28.5581,28.2194,28.2194,1600.0],["1987-10-12",28.1066,28.1066,27.7679,27.7679,1200.0],["1987-10-13",27.8808,27.8808,27.8808,27.8808,200.0],["1987-10-14",27.3164,27.3164,27.3164,27.3164,5700.0],["1987-10-15",27.0907,27.0907,27.0907,27.0907,5500.0],["1987-10-16",27.0907,27.2035,26.6391,26.6391,4600.0],["1987-10-19",26.1876,26.1876,25.3975,25.3975,6900.0],["1987-10-20",24.946,24.946,20.7695,20.7695,9700.0],["1987-10-21",20.9953,22.124,20.9953,22.124,8500.0],["1987-10-22",21.8983,21.8983,21.4468,21.5596,4300.0],["1987-10-23",21.4468,21.4468,21.221,21.4468,500.0],["1987-10-26",21.4468,21.6725,20.8824,20.8824,3500.0],["1987-10-27",20.6566,20.6566,20.318,20.318,2100.0],["1987-10-28",19.6407,19.6407,19.0763,19.3021,1600.0],["1987-10-29",19.3021,19.8665,19.0763,19.8665,8600.0],["1987-10-30",19.8665,20.6566,19.8665,20.6566,19700.0],["1987-11-02",20.6566,20.9953,20.6566,20.9953,12100.0],["1987-11-03",20.9953,21.1081,20.8824,21.1081,11000.0],["1987-11-04",21.3339,21.3339,21.3339,21.3339,4400.0],["1987-11-05",21.221,21.221,21.221,21.221,500.0],["1987-11-06",21.221,21.221,21.221,21.221,0.0],["1987-11-09",20.9953,20.9953,20.9953,20.9953,200.0],["1987-11-10",20.9953,20.9953,20.6566,20.6566,2100.0],["1987-11-11",20.7695,20.7695,20.7695,20.7695,5200.0],["1987-11-12",20.5437,20.5437,20.4309,20.4309,1900.0],["1987-11-13",20.4309,20.5437,20.4309,20.4309,1500.0],["1987-11-16",20.4309,20.4309,20.4309,20.4309,100.0],["1987-11-17",20.2051,20.2051,20.2051,20.2051,56500.0],["1987-11-18",20.2051,20.318,20.2051,20.2051,11000.0],["1987-11-19",20.2051,20.2051,19.415,19.415,10400.0],["1987-11-20",19.415,19.415,19.415,19.415,56200.0],["1987-11-23",19.415,19.415,19.1892,19.1892,5700.0],["1987-11-24",19.1892,19.1892,19.1892,19.1892,1900.0],["1987-11-25",19.1892,19.3021,19.0763,19.3021,1300.0],["1987-11-27",19.415,19.415,19.415,19.415,1900.0],["1987-11-30",19.3021,19.3021,19.3021,19.3021,3900.0],["1987-12-01",19.5278,19.6407,19.5278,19.6407,1500.0],["1987-12-02",19.5278,19.5278,19.5278,19.5278,2700.0],["1987-12-03",19.3021,19.3021,18.9635,18.9635,7900.0],["1987-12-04",18.5119,18.5119,18.1733,18.1733,5300.0],["1987-12-07",18.1733,18.1733,18.1733,18.1733,20600.0],["1987-12-08",18.2862,18.2862,18.2862,18.2862,100.0],["1987-12-09",18.3991,18.8506,18.3991,18.7377,1400.0],["1987-12-10",18.7377,18.8506,18.6248,18.7377,600.0],["1987-12-11",18.7377,18.7377,18.7377,18.7377,400.0],["1987-12-14",18.9635,19.415,18.9635,19.415,18400.0],["1987-12-15",19.5278,19.9794,19.5278,19.9794,8700.0],["1987-12-16",20.2051,20.7695,20.2051,20.7695,3400.0],["1987-12-17",20.7695,20.9953,20.7695,20.7695,1400.0],["1987-12-18",20.7695,21.1081,20.6566,21.1081,2100.0],["1987-12-21",21.6725,21.7854,21.6725,21.7854,3600.0],["1987-12-22",21.7854,22.3498,21.7854,22.3498,3400.0],["1987-12-23",22.3498,22.5755,22.3498,22.5755,2800.0],["1987-12-24",22.3498,22.3498,22.124,22.3498,2500.0],["1987-12-28",22.124,22.124,22.0112,22.0112,1000.0],["1987-12-29",21.8983,21.8983,21.6725,21.6725,1700.0],["1987-12-30",21.8983,22.124,21.8983,22.124,1600.0],["1987-12-31",22.124,22.3498,22.124,22.3498,2200.0],["1988-01-04",22.3498,23.0271,22.2369,23.0271,1700.0],["1988-01-05",23.2528,23.2528,23.2528,23.2528,200.0],["1988-01-06",23.2528,23.2528,23.2528,23.2528,0.0],["1988-01-07",23.3657,23.5914,23.3657,23.5914,1200.0],["1988-01-08",23.3657,23.3657,23.0271,23.0271,1400.0],["1988-01-11",22.9142,22.9142,22.8013,22.8013,15200.0],["1988-01-12",22.5755,22.5755,22.3498,22.3498,1500.0],["1988-01-13",22.4627,22.4627,22.4627,22.4627,100.0],["1988-01-14",22.4627,22.4627,22.4627,22.4627,0.0],["1988-01-15",22.3498,22.3498,22.3498,22.3498,500.0],["1988-01-18",22.3498,22.3498,22.3498,22.3498,0.0],["1988-01-19",22.3498,22.3498,22.3498,22.3498,300.0],["1988-01-20",22.3498,22.3498,22.3498,22.3498,6600.0],["1988-01-21",22.3498,22.3498,22.2369,22.3498,1000.0],["1988-01-22",22.5755,22.5755,22.5755,22.5755,300.0],["1988-01-25",22.5755,22.5755,22.5755,22.5755,0.0],["1988-01-26",22.6884,22.8013,22.6884,22.6884,600.0],["1988-01-27",22.5755,22.5755,22.5755,22.5755,100.0],["1988-01-28",22.5755,22.5755,22.5755,22.5755,0.0],["1988-01-29",22.5755,22.5755,22.5755,22.5755,0.0],["1988-02-01",22.5755,22.8013,22.5755,22.5755,900.0],["1988-02-02",22.3498,22.3498,22.3498,22.3498,700.0],["1988-02-03",22.3498,22.5755,22.2369,22.4627,2700.0],["1988-02-04",22.5755,22.5755,22.5755,22.5755,500.0],["1988-02-05",22.5755,22.5755,22.5755,22.5755,0.0],["1988-02-08",22.3498,22.3498,22.3498,22.3498,500.0],["1988-02-09",22.3498,22.3498,22.3498,22.3498,0.0],["1988-02-10",22.5755,22.5755,22.5755,22.5755,400.0],["1988-02-11",22.8013,23.1399,22.8013,23.0271,2500.0],["1988-02-12",23.0271,23.0271,23.0271,23.0271,0.0],["1988-02-16",23.0271,23.0271,23.0271,23.0271,600.0],["1988-02-17",23.2528,23.4786,23.2528,23.4786,600.0],["1988-02-18",23.4786,23.9301,23.4786,23.7043,4300.0],["1988-02-19",23.7043,23.7043,23.7043,23.7043,0.0],["1988-02-22",23.9301,23.9301,23.9301,23.9301,300.0],["1988-02-23",23.7043,23.7043,23.5914,23.5914,22500.0],["1988-02-24",23.5914,23.5914,23.5914,23.5914,2000.0],["1988-02-25",23.5914,23.5914,23.5914,23.5914,2300.0],["1988-02-26",23.5914,23.7043,23.5914,23.7043,900.0],["1988-02-29",23.7043,23.7043,23.7043,23.7043,0.0],["1988-03-01",23.7043,23.7043,23.5914,23.5914,700.0],["1988-03-02",23.5914,23.5914,23.5914,23.5914,0.0],["1988-03-03",23.5914,23.5914,23.5914,23.5914,300.0],["1988-03-04",23.8172,23.8172,23.8172,23.8172,3700.0],["1988-03-07",24.043,24.043,24.043,24.043,1200.0],["1988-03-08",24.043,24.1558,23.9301,24.1558,3100.0],["1988-03-09",24.3816,24.8331,24.3816,24.7202,4200.0],["1988-03-10",24.7202,24.8331,24.7202,24.7202,900.0],["1988-03-11",24.7202,24.8331,24.7202,24.7202,1200.0],["1988-03-14",24.7202,24.8331,24.7202,24.7202,1100.0],["1988-03-15",24.8331,24.8331,24.8331,24.8331,300.0],["1988-03-16",24.8331,25.2846,24.7202,25.2846,4800.0],["1988-03-17",25.2846,25.2846,24.946,25.2846,3400.0],["1988-03-18",25.2846,25.2846,25.2846,25.2846,1500.0],["1988-03-21",25.2846,25.2846,25.2846,25.2846,3900.0],["1988-03-22",25.2846,25.3975,25.2846,25.2846,1400.0],["1988-03-23",25.2846,25.5104,25.2846,25.5104,700.0],["1988-03-24",25.3975,25.3975,25.3975,25.3975,200.0],["1988-03-25",25.2846,25.2846,25.2846,25.2846,2400.0],["1988-03-28",25.2846,25.2846,25.1717,25.1717,32700.0],["1988-03-29",25.2846,25.2846,25.2846,25.2846,5200.0],["1988-03-30",25.2846,25.2846,24.946,24.946,800.0],["1988-03-31",24.946,25.1717,24.8331,25.1717,1700.0],["1988-04-04",25.0589,25.0589,24.8331,24.8331,300.0],["1988-04-05",24.6073,24.6073,24.4945,24.4945,400.0],["1988-04-06",24.2687,24.2687,24.2687,24.2687,300.0],["1988-04-07",24.3816,24.3816,24.3816,24.3816,500.0],["1988-04-08",24.3816,24.3816,24.1558,24.1558,2900.0],["1988-04-11",23.9301,23.9301,23.7043,23.8172,1200.0],["1988-04-12",23.7043,23.7043,23.5914,23.7043,800.0],["1988-04-13",23.7043,23.8172,23.7043,23.7043,1800.0],["1988-04-14",23.4786,23.4786,23.2528,23.3657,2700.0],["1988-04-15",23.1399,23.1399,23.1399,23.1399,500.0],["1988-04-18",23.0271,23.0271,23.0271,23.0271,200.0],["1988-04-19",23.0271,23.2528,23.0271,23.1399,5800.0],["1988-04-20",23.1399,23.2528,23.1399,23.1399,600.0],["1988-04-21",23.1399,23.2528,23.1399,23.2528,500.0],["1988-04-22",23.2528,23.2528,23.2528,23.2528,0.0],["1988-04-25",23.4786,23.5914,23.4786,23.5914,5700.0],["1988-04-26",23.4786,23.4786,23.4786,23.4786,400.0],["1988-04-27",23.4786,23.4786,23.4786,23.4786,0.0],["1988-04-28",23.4786,23.4786,23.4786,23.4786,100.0],["1988-04-29",23.4786,23.4786,23.4786,23.4786,200.0],["1988-05-02",23.7043,23.7043,23.7043,23.7043,200.0],["1988-05-03",23.5914,23.5914,23.5914,23.5914,1800.0],["1988-05-04",23.8172,23.9301,23.8172,23.9301,1900.0],["1988-05-05",23.8172,23.8172,23.8172,23.8172,300.0],["1988-05-06",23.9301,24.043,23.9301,23.9301,1300.0],["1988-05-09",23.9301,23.9301,23.9301,23.9301,0.0],["1988-05-10",23.9301,24.8331,23.9301,24.6073,3700.0],["1988-05-11",24.6073,24.8331,24.6073,24.8331,1700.0],["1988-05-12",24.946,24.946,24.946,24.946,100.0],["1988-05-13",24.946,25.1717,24.946,24.946,400.0],["1988-05-16",24.946,24.946,24.946,24.946,300.0],["1988-05-17",24.8331,24.8331,24.8331,24.8331,200.0],["1988-05-18",24.8331,24.8331,24.8331,24.8331,0.0],["1988-05-19",24.8331,24.8331,24.4945,24.7202,3100.0],["1988-05-20",24.7202,24.7202,24.4945,24.7202,700.0],["1988-05-23",24.4945,24.4945,24.4945,24.4945,500.0],["1988-05-24",24.4945,24.7202,24.4945,24.7202,1100.0],["1988-05-25",25.0589,25.0589,25.0589,25.0589,1200.0],["1988-05-26",24.946,24.946,24.946,24.946,200.0],["1988-05-27",24.946,24.946,24.946,24.946,7000.0],["1988-05-31",24.8331,24.8331,24.6073,24.6073,1300.0],["1988-06-01",24.4945,24.4945,24.3816,24.4945,700.0],["1988-06-02",24.4945,24.4945,24.4945,24.4945,0.0],["1988-06-03",24.4945,24.6073,24.3816,24.4945,900.0],["1988-06-06",24.7202,24.7202,24.7202,24.7202,500.0],["1988-06-07",24.6073,24.6073,24.4945,24.6073,2300.0],["1988-06-08",24.4945,24.4945,24.4945,24.4945,2000.0],["1988-06-09",24.4945,24.4945,24.4945,24.4945,0.0],["1988-06-10",24.4945,24.4945,24.4945,24.4945,0.0],["1988-06-13",24.4945,24.4945,24.4945,24.4945,600.0],["1988-06-14",24.4945,24.4945,24.4945,24.4945,100.0],["1988-06-15",24.7202,25.2846,24.7202,25.2846,14300.0],["1988-06-16",25.2846,25.2846,25.2846,25.2846,900.0],["1988-06-17",25.5104,25.7361,25.5104,25.5104,2800.0],["1988-06-20",25.5104,25.5104,25.3975,25.5104,500.0],["1988-06-21",25.5104,25.5104,25.5104,25.5104,0.0],["1988-06-22",25.7361,25.849,25.7361,25.849,400.0],["1988-06-23",25.5104,25.5104,25.3975,25.5104,15700.0],["1988-06-24",25.5104,25.5104,25.5104,25.5104,7000.0],["1988-06-27",25.5104,25.5104,25.5104,25.5104,0.0],["1988-06-28",25.7361,25.7361,25.7361,25.7361,1000.0],["1988-06-29",25.849,25.849,25.849,25.849,700.0],["1988-06-30",25.9619,26.1876,25.9619,26.1876,700.0],["1988-07-01",25.9619,25.9619,25.9619,25.9619,100.0],["1988-07-05",26.0747,26.0747,26.0747,26.0747,400.0],["1988-07-06",26.1876,26.1876,26.1876,26.1876,400.0],["1988-07-07",26.1876,26.4134,26.1876,26.1876,600.0],["1988-07-08",26.6391,26.752,26.6391,26.6391,1600.0],["1988-07-11",26.5263,26.5263,26.5263,26.5263,100.0],["1988-07-12",26.5263,26.5263,26.5263,26.5263,0.0],["1988-07-13",26.5263,26.6391,26.4134,26.4134,300.0],["1988-07-14",26.4134,26.5263,26.3005,26.3005,1300.0],["1988-07-15",26.4134,26.6391,26.4134,26.4134,1300.0],["1988-07-18",26.5263,26.6391,26.5263,26.5263,2600.0],["1988-07-19",26.5263,26.5263,26.5263,26.5263,900.0],["1988-07-20",26.5263,26.5263,26.5263,26.5263,2100.0],["1988-07-21",26.5263,26.5263,26.5263,26.5263,0.0],["1988-07-22",26.4134,26.4134,26.4134,26.4134,200.0],["1988-07-25",26.6391,27.0907,26.6391,27.0907,2300.0],["1988-07-26",26.8649,26.8649,26.6391,26.6391,2300.0],["1988-07-27",26.6391,26.752,26.5263,26.752,1500.0],["1988-07-28",26.6391,26.6391,26.1876,26.1876,20500.0],["1988-07-29",26.4134,26.4134,26.4134,26.4134,200.0],["1988-08-01",26.4134,26.4134,26.4134,26.4134,0.0],["1988-08-02",26.4134,26.4134,26.4134,26.4134,0.0],["1988-08-03",26.5263,27.3164,26.5263,26.8649,15100.0],["1988-08-04",26.8649,27.4293,26.752,27.3164,11400.0],["1988-08-05",27.5422,27.7679,27.5422,27.655,3900.0],["1988-08-08",27.8808,28.3323,27.8808,28.1066,3500.0],["1988-08-09",28.3323,28.7838,28.3323,28.7838,3400.0],["1988-08-10",28.5581,28.5581,28.3323,28.3323,800.0],["1988-08-11",28.4452,28.7838,28.4452,28.7838,2600.0],["1988-08-12",28.6709,28.6709,28.4452,28.4452,1400.0],["1988-08-15",28.3323,28.3323,28.2194,28.3323,400.0],["1988-08-16",28.2194,28.2194,28.2194,28.2194,1100.0],["1988-08-17",28.2194,28.2194,28.2194,28.2194,0.0],["1988-08-18",28.2194,28.2194,28.2194,28.2194,0.0],["1988-08-19",28.2194,28.3323,28.2194,28.3323,2400.0],["1988-08-22",28.3323,28.3323,28.3323,28.3323,1100.0],["1988-08-23",28.2194,28.2194,28.2194,28.2194,200.0],["1988-08-24",28.3323,28.3323,28.3323,28.3323,200.0],["1988-08-25",28.2194,28.2194,28.2194,28.2194,700.0],["1988-08-26",28.2194,28.2194,28.2194,28.2194,600.0],["1988-08-29",28.2194,28.2194,28.2194,28.2194,0.0],["1988-08-30",28.2194,28.6709,28.2194,28.4452,2200.0],["1988-08-31",28.3323,28.3323,28.3323,28.3323,1100.0],["1988-09-01",28.3323,28.3323,28.3323,28.3323,100.0],["1988-09-02",28.3323,28.3323,28.3323,28.3323,0.0],["1988-09-06",28.2194,28.2194,28.2194,28.2194,1400.0],["1988-09-07",28.3323,28.4452,28.3323,28.3323,600.0],["1988-09-08",28.3323,28.3323,28.3323,28.3323,2900.0],["1988-09-09",28.3323,28.3323,28.3323,28.3323,100.0],["1988-09-12",28.3323,28.3323,28.3323,28.3323,200.0],["1988-09-13",28.2194,28.2194,28.2194,28.2194,200.0],["1988-09-14",28.2194,28.8967,28.1066,28.8967,3100.0],["1988-09-15",28.8967,29.0096,28.7838,29.0096,4900.0],["1988-09-16",29.0096,29.0096,29.0096,29.0096,0.0],["1988-09-19",29.0096,29.0096,28.8967,29.0096,900.0],["1988-09-20",28.8967,28.8967,28.8967,28.8967,300.0],["1988-09-21",29.1224,29.1224,29.1224,29.1224,100.0],["1988-09-22",29.4611,29.6868,29.4611,29.574,1700.0],["1988-09-23",29.4611,29.4611,29.4611,29.4611,100.0],["1988-09-26",29.4611,29.4611,29.4611,29.4611,0.0],["1988-09-27",29.4611,29.4611,29.4611,29.4611,300.0],["1988-09-28",29.3482,29.3482,29.3482,29.3482,200.0],["1988-09-29",29.3482,29.574,29.3482,29.4611,900.0],["1988-09-30",29.4611,30.2512,29.4611,30.2512,6100.0],["1988-10-03",30.2512,30.3641,30.1384,30.2512,1400.0],["1988-10-04",30.2512,30.7027,30.2512,30.5899,7900.0],["1988-10-05",30.7027,31.1542,30.7027,30.9285,3900.0],["1988-10-06",31.1543,31.38,31.1543,31.2671,2200.0],["1988-10-07",31.2671,32.0573,31.2671,31.8315,8300.0],["1988-10-10",31.8315,32.0573,31.7186,32.0573,2400.0],["1988-10-11",32.283,32.5088,32.283,32.5088,1000.0],["1988-10-12",32.7345,33.0732,32.7345,33.0732,1500.0],["1988-10-13",33.2989,33.2989,33.2989,33.2989,300.0],["1988-10-14",33.2989,33.6376,33.1861,33.6376,2000.0],["1988-10-17",33.6376,33.8633,33.6376,33.6376,1400.0],["1988-10-18",33.5247,33.5247,33.4118,33.4118,300.0],["1988-10-19",33.4118,33.4118,33.4118,33.4118,400.0],["1988-10-20",33.4118,33.4118,33.4118,33.4118,400.0],["1988-10-21",33.4118,33.5247,33.4118,33.5247,6100.0],["1988-10-24",33.4118,33.4118,33.4118,33.4118,200.0],["1988-10-25",33.186,33.186,33.186,33.186,200.0],["1988-10-26",33.0732,33.0732,33.0732,33.0732,100.0],["1988-10-27",32.9603,32.9603,32.5088,32.5088,2000.0],["1988-10-28",32.5088,32.5088,32.5088,32.5088,5700.0],["1988-10-31",32.283,32.283,32.0573,32.0573,400.0],["1988-11-01",31.9444,31.9444,31.8315,31.9444,700.0],["1988-11-02",31.9444,31.9444,31.9444,31.9444,0.0],["1988-11-03",31.9444,31.9444,31.9444,31.9444,0.0],["1988-11-04",31.9444,31.9444,31.9444,31.9444,0.0],["1988-11-07",31.9444,31.9444,31.9444,31.9444,0.0],["1988-11-08",31.9444,31.9444,31.9444,31.9444,0.0],["1988-11-09",31.7186,31.7186,31.2671,31.2671,2100.0],["1988-11-10",31.1542,31.1542,30.9285,30.9285,3000.0],["1988-11-11",30.9285,30.9285,30.9285,30.9285,500.0],["1988-11-14",30.9285,30.9285,30.9285,30.9285,11600.0],["1988-11-15",30.8156,30.8156,30.7027,30.7027,1500.0],["1988-11-16",30.5899,30.5899,30.5899,30.5899,600.0],["1988-11-17",30.477,30.477,30.477,30.477,3400.0],["1988-11-18",30.477,30.477,30.3641,30.3641,1000.0],["1988-11-21",30.2512,30.2512,30.0255,30.1384,3700.0],["1988-11-22",30.1384,30.1384,30.1384,30.1384,4900.0],["1988-11-23",30.1384,30.1384,30.1384,30.1384,0.0],["1988-11-25",30.1384,30.1384,30.1384,30.1384,400.0],["1988-11-28",30.0255,30.0255,29.7997,29.7997,12000.0],["1988-11-29",30.0255,30.0255,30.0255,30.0255,300.0],["1988-11-30",30.0255,30.0255,29.574,29.574,2100.0],["1988-12-01",29.3482,29.3482,29.3482,29.3482,300.0],["1988-12-02",29.3482,29.4611,29.2353,29.4611,700.0],["1988-12-05",29.2353,29.2353,29.2353,29.2353,300.0],["1988-12-06",29.1225,29.1225,28.8967,28.8967,1400.0],["1988-12-07",28.6709,28.6709,28.6709,28.6709,1300.0],["1988-12-08",28.4452,28.4452,28.4452,28.4452,3100.0],["1988-12-09",28.4452,28.4452,28.4452,28.4452,1300.0],["1988-12-12",28.5581,28.5581,28.5581,28.5581,5500.0],["1988-12-13",28.5581,28.5581,28.5581,28.5581,0.0],["1988-12-14",28.5581,28.7838,28.5581,28.6709,2600.0],["1988-12-15",28.8967,29.1224,28.8967,29.1224,2000.0],["1988-12-16",29.1224,29.1224,29.1224,29.1224,4300.0],["1988-12-19",29.1224,29.1224,29.1224,29.1224,0.0],["1988-12-20",29.1224,29.1224,29.1224,29.1224,1000.0],["1988-12-21",29.1224,29.1224,29.1224,29.1224,0.0],["1988-12-22",29.1224,29.1224,29.1224,29.1224,1000.0],["1988-12-23",29.1224,29.1224,29.1224,29.1224,1900.0],["1988-12-27",29.0096,29.0096,29.0096,29.0096,100.0],["1988-12-28",29.0096,29.0096,29.0096,29.0096,0.0],["1988-12-29",29.0096,29.0096,29.0096,29.0096,0.0],["1988-12-30",28.8967,28.8967,28.7838,28.8967,700.0],["1989-01-03",28.7838,28.7838,28.7838,28.7838,800.0],["1989-01-04",28.8967,29.2353,28.8967,29.2353,1900.0],["1989-01-05",29.3482,29.574,29.3482,29.4611,900.0],["1989-01-06",29.4611,29.4611,29.2353,29.4611,1300.0],["1989-01-09",29.2353,29.2353,29.1224,29.1224,900.0],["1989-01-10",29.2353,29.2353,29.2353,29.2353,1000.0],["1989-01-11",29.0096,29.0096,29.0096,29.0096,400.0],["1989-01-12",29.0096,29.0096,29.0096,29.0096,1000.0],["1989-01-13",28.8967,28.8967,28.8967,28.8967,1000.0],["1989-01-16",28.8967,29.0096,28.8967,28.8967,900.0],["1989-01-17",28.7838,28.7838,28.7838,28.7838,700.0],["1989-01-18",28.7838,28.7838,28.7838,28.7838,800.0],["1989-01-19",28.7838,29.0096,28.7838,28.8967,56100.0],["1989-01-20",28.8967,28.8967,28.8967,28.8967,600.0],["1989-01-23",29.0096,29.0096,29.0096,29.0096,4600.0],["1989-01-24",29.0096,29.0096,29.0096,29.0096,0.0],["1989-01-25",29.1225,29.4611,29.1225,29.4611,1000.0],["1989-01-26",29.574,30.0255,29.574,30.0255,1400.0],["1989-01-27",30.0255,30.5899,30.0255,30.5899,900.0],["1989-01-30",30.5899,31.0414,30.477,31.0414,2100.0],["1989-01-31",31.2671,31.8315,31.2671,31.8315,6400.0],["1989-02-01",31.4929,31.4929,31.1542,31.1542,12500.0],["1989-02-02",31.1542,31.6058,31.1542,31.4929,7600.0],["1989-02-03",31.4929,31.7186,31.4929,31.6058,1400.0],["1989-02-06",31.6058,31.7186,31.38,31.7186,6000.0],["1989-02-07",31.7186,31.7186,31.6058,31.6058,1300.0],["1989-02-08",31.6058,31.6058,31.6058,31.6058,1500.0],["1989-02-09",31.6058,31.8315,31.4929,31.6058,7400.0],["1989-02-10",31.4929,31.4929,31.2671,31.4929,1100.0],["1989-02-13",31.4929,31.4929,30.9285,31.38,4200.0],["1989-02-14",31.4929,31.4929,31.4929,31.4929,1500.0],["1989-02-15",31.4929,31.4929,31.4929,31.4929,0.0],["1989-02-16",31.0414,31.0414,31.0414,31.0414,100.0],["1989-02-17",30.8156,30.8156,30.477,30.477,2900.0],["1989-02-21",30.3641,30.3641,30.3641,30.3641,900.0],["1989-02-22",30.3641,30.3641,30.3641,30.3641,600.0],["1989-02-23",30.3641,30.477,30.3641,30.477,600.0],["1989-02-24",30.477,30.7027,30.477,30.477,7900.0],["1989-02-27",30.477,30.477,30.477,30.477,0.0],["1989-02-28",30.477,30.8156,30.3641,30.5899,20100.0],["1989-03-01",30.477,30.477,30.3641,30.3641,7800.0],["1989-03-02",30.5899,30.5899,30.5899,30.5899,300.0],["1989-03-03",30.5899,30.7027,30.3641,30.7027,15500.0],["1989-03-06",30.7027,30.7027,30.477,30.7027,13400.0],["1989-03-07",30.7027,30.7027,30.5899,30.5899,400.0],["1989-03-08",30.5899,30.5899,30.5899,30.5899,0.0],["1989-03-09",30.477,30.477,30.2512,30.477,17400.0],["1989-03-10",30.7027,30.7027,30.7027,30.7027,700.0],["1989-03-13",30.7027,30.7027,30.477,30.477,400.0],["1989-03-14",30.477,30.477,30.477,30.477,0.0],["1989-03-15",30.477,30.477,30.477,30.477,0.0],["1989-03-16",30.477,30.477,30.477,30.477,0.0],["1989-03-17",30.477,30.477,30.3641,30.477,300.0],["1989-03-20",30.477,30.477,30.477,30.477,100.0],["1989-03-21",30.3641,30.3641,30.3641,30.3641,400.0],["1989-03-22",30.3641,30.3641,30.3641,30.3641,0.0],["1989-03-23",30.2512,30.2512,30.2512,30.2512,200.0],["1989-03-27",30.2512,30.2512,30.2512,30.2512,17400.0],["1989-03-28",30.0255,30.0255,30.0255,30.0255,19700.0],["1989-03-29",30.0255,30.2512,30.0255,30.2512,1800.0],["1989-03-30",30.2512,30.2512,30.2512,30.2512,0.0],["1989-03-31",30.3641,30.3641,30.3641,30.3641,100.0],["1989-04-03",30.1384,30.1384,30.1384,30.1384,1000.0],["1989-04-04",30.0255,30.0255,30.0255,30.0255,1900.0],["1989-04-05",30.0255,30.2512,29.7997,30.2512,9800.0],["1989-04-06",30.2512,30.2512,30.2512,30.2512,0.0],["1989-04-07",30.0255,30.0255,30.0255,30.0255,100.0],["1989-04-10",29.9126,29.9126,29.7997,29.7997,500.0],["1989-04-11",29.7997,30.0255,29.7997,30.0255,5800.0],["1989-04-12",30.0255,30.0255,30.0255,30.0255,200.0],["1989-04-13",29.7997,29.7997,29.6868,29.6868,4000.0],["1989-04-14",29.6868,29.7997,29.6868,29.7997,4900.0],["1989-04-17",29.7997,29.7997,29.7997,29.7997,0.0],["1989-04-18",29.7997,29.7997,29.7997,29.7997,200.0],["1989-04-19",29.574,29.574,29.574,29.574,200.0],["1989-04-20",29.6868,29.6868,29.6868,29.6868,100.0],["1989-04-21",29.6868,29.6868,29.6868,29.6868,4600.0],["1989-04-24",29.574,29.574,29.574,29.574,100.0],["1989-04-25",29.574,29.574,29.574,29.574,0.0],["1989-04-26",29.574,29.574,29.574,29.574,0.0],["1989-04-27",29.574,29.7997,29.4611,29.574,1600.0],["1989-04-28",29.574,29.574,29.574,29.574,0.0],["1989-05-01",29.6868,29.7997,29.6868,29.7997,800.0],["1989-05-02",29.9126,30.0255,29.9126,30.0255,1600.0],["1989-05-03",30.0255,30.0255,29.7997,30.0255,1500.0],["1989-05-04",30.0255,30.2512,30.0255,30.0255,4000.0],["1989-05-05",29.9126,29.9126,29.9126,29.9126,1100.0],["1989-05-08",29.9126,30.0255,29.6868,29.7997,2100.0],["1989-05-09",29.7997,29.7997,29.7997,29.7997,0.0],["1989-05-10",29.9126,30.0255,29.9126,29.9126,600.0],["1989-05-11",29.7997,29.7997,29.6868,29.6868,700.0],["1989-05-12",29.6868,29.9126,29.6868,29.6868,1200.0],["1989-05-15",29.9126,29.9126,29.9126,29.9126,500.0],["1989-05-16",30.1384,30.1384,30.1384,30.1384,1000.0],["1989-05-17",29.9126,29.9126,29.7997,29.7997,1000.0],["1989-05-18",29.7997,29.7997,29.7997,29.7997,0.0],["1989-05-19",29.6868,29.6868,29.4611,29.4611,600.0],["1989-05-22",29.2353,29.2353,29.2353,29.2353,700.0],["1989-05-23",29.2353,29.2353,29.2353,29.2353,2200.0],["1989-05-24",29.3482,29.4611,29.3482,29.3482,3100.0],["1989-05-25",29.3482,29.7997,29.3482,29.7997,9100.0],["1989-05-26",29.7997,29.9126,29.7997,29.9126,1100.0],["1989-05-30",29.9126,29.9126,29.9126,29.9126,100.0],["1989-05-31",29.9126,29.9126,29.7997,29.7997,900.0],["1989-06-01",29.6868,29.6868,29.6868,29.6868,600.0],["1989-06-02",29.6868,29.9126,29.6868,29.7997,4900.0],["1989-06-05",29.7997,29.9126,29.6868,29.7997,2300.0],["1989-06-06",30.0255,30.0255,30.0255,30.0255,600.0],["1989-06-07",29.9126,29.9126,29.7997,29.7997,2200.0],["1989-06-08",29.574,29.574,29.4611,29.4611,1000.0],["1989-06-09",29.6868,29.7997,29.6868,29.7997,500.0],["1989-06-12",29.7997,29.9126,29.7997,29.9126,9300.0],["1989-06-13",29.4611,29.4611,29.2353,29.4611,57000.0],["1989-06-14",29.4611,29.6868,29.3482,29.6868,22000.0],["1989-06-15",29.574,29.574,29.4611,29.4611,8600.0],["1989-06-16",29.4611,29.574,29.4611,29.4611,3600.0],["1989-06-19",29.4611,29.6868,29.3482,29.4611,9700.0],["1989-06-20",29.4611,29.574,29.2353,29.2353,9000.0],["1989-06-21",29.2353,29.3482,29.1224,29.1224,8300.0],["1989-06-22",29.1224,29.1224,29.1224,29.1224,6000.0],["1989-06-23",28.8967,28.8967,28.7838,28.8967,6500.0],["1989-06-26",28.8967,28.8967,28.6709,28.7838,5000.0],["1989-06-27",28.7838,28.7838,28.5581,28.7838,5900.0],["1989-06-28",28.6709,28.6709,28.6709,28.6709,100.0],["1989-06-29",28.4452,28.4452,28.2194,28.4452,1100.0],["1989-06-30",28.2194,28.2194,27.8808,27.8808,1300.0],["1989-07-03",27.7679,27.7679,27.7679,27.7679,100.0],["1989-07-05",27.9937,27.9937,27.9937,27.9937,200.0],["1989-07-06",28.2194,28.6709,28.2194,28.6709,3300.0],["1989-07-07",28.6709,28.8967,28.6709,28.8967,6200.0],["1989-07-10",28.8967,29.574,28.7838,29.574,26100.0],["1989-07-11",29.7997,30.0255,29.7997,30.0255,26200.0],["1989-07-12",30.0255,30.2512,29.9126,30.0255,4500.0],["1989-07-13",30.2512,30.477,30.2512,30.477,6900.0],["1989-07-14",30.3641,30.3641,30.3641,30.3641,3300.0],["1989-07-17",30.5899,30.9285,30.5899,30.9285,2400.0],["1989-07-18",30.9285,30.9285,30.7027,30.9285,12600.0],["1989-07-19",30.9285,31.1542,30.9285,30.9285,4600.0],["1989-07-20",30.9285,31.0414,30.8156,30.9285,4200.0],["1989-07-21",30.9285,31.0414,30.9285,31.0414,1000.0],["1989-07-24",30.9285,30.9285,30.7027,30.7027,3700.0],["1989-07-25",30.7027,31.0414,30.7027,30.8156,18900.0],["1989-07-26",31.0414,31.1542,31.0414,31.1542,800.0],["1989-07-27",31.1542,31.1542,30.9285,31.1542,1900.0],["1989-07-28",31.1543,31.1543,31.0414,31.0414,4600.0],["1989-07-31",31.2671,31.38,31.2671,31.38,1200.0],["1989-08-01",31.6058,31.9444,31.6058,31.8315,7400.0],["1989-08-02",31.9444,32.283,31.9444,32.1702,4300.0],["1989-08-03",32.1702,32.5088,32.1702,32.5088,4400.0],["1989-08-04",32.283,32.283,32.283,32.283,500.0],["1989-08-07",32.5088,32.5088,32.5088,32.5088,33300.0],["1989-08-08",32.5088,32.7345,32.5088,32.6217,2000.0],["1989-08-09",32.6217,32.6217,32.5088,32.5088,5400.0],["1989-08-10",32.283,32.283,32.283,32.283,500.0],["1989-08-11",32.283,32.283,32.0573,32.0573,1000.0],["1989-08-14",32.1702,32.1702,32.1702,32.1702,500.0],["1989-08-15",32.283,32.283,32.283,32.283,1700.0],["1989-08-16",32.0573,32.0573,32.0573,32.0573,400.0],["1989-08-17",32.0573,32.0573,32.0573,32.0573,0.0],["1989-08-18",32.0573,32.0573,32.0573,32.0573,300.0],["1989-08-21",31.8315,31.8315,31.6058,31.7186,1500.0],["1989-08-22",31.6058,31.6058,31.6058,31.6058,3500.0],["1989-08-23",31.8315,32.0573,31.8315,31.9444,3700.0],["1989-08-24",31.9444,32.0573,31.7186,31.7186,7700.0],["1989-08-25",31.6058,31.6058,31.6058,31.6058,400.0],["1989-08-28",31.6058,31.6058,31.38,31.6058,10100.0],["1989-08-29",31.38,31.38,31.38,31.38,1400.0],["1989-08-30",31.4929,31.6058,31.4929,31.6058,2200.0],["1989-08-31",31.6058,31.6058,31.6058,31.6058,5000.0],["1989-09-01",31.7186,31.9444,31.7186,31.9444,6300.0],["1989-09-05",31.7186,31.7186,31.7186,31.7186,2500.0],["1989-09-06",31.7186,31.7186,31.7186,31.7186,700.0],["1989-09-07",31.6058,31.6058,31.6058,31.6058,400.0],["1989-09-08",31.8315,31.8315,31.8315,31.8315,3100.0],["1989-09-11",31.9444,32.7345,31.9444,32.0573,11400.0],["1989-09-12",32.0573,32.1701,31.9444,32.0573,1300.0],["1989-09-13",32.283,32.3959,32.283,32.3959,9500.0],["1989-09-14",32.283,32.283,32.283,32.283,200.0],["1989-09-15",32.3959,32.3959,32.3959,32.3959,700.0],["1989-09-18",32.283,32.283,32.1702,32.1702,19300.0],["1989-09-19",32.1701,32.283,32.1701,32.283,18200.0],["1989-09-20",32.283,32.3959,32.283,32.283,14300.0],["1989-09-21",32.6217,32.7345,32.6217,32.7345,800.0],["1989-09-22",32.7345,32.7345,32.7345,32.7345,300.0],["1989-09-25",32.8474,33.0732,32.8474,32.9603,1800.0],["1989-09-26",33.186,33.4118,33.186,33.4118,1900.0],["1989-09-27",33.4118,33.8633,33.4118,33.8633,1500.0],["1989-09-28",33.8633,34.5406,33.7504,34.4277,2000.0],["1989-09-29",35.2178,35.7822,35.2178,35.5565,8600.0],["1989-10-02",35.5565,35.5565,34.7663,34.7663,3100.0],["1989-10-03",34.7663,34.7663,34.3148,34.3148,11700.0],["1989-10-04",34.3148,34.3148,34.3148,34.3148,0.0],["1989-10-05",34.3148,34.3148,33.8633,33.8633,6200.0],["1989-10-06",33.8633,33.9762,33.6376,33.6376,900.0],["1989-10-09",33.6376,33.6376,33.6376,33.6376,100.0],["1989-10-10",33.6376,33.6376,33.6376,33.6376,0.0],["1989-10-11",33.4118,33.4118,33.4118,33.4118,1200.0],["1989-10-12",33.4118,33.6376,33.1861,33.6376,3800.0],["1989-10-13",33.4118,33.4118,33.4118,33.4118,200.0],["1989-10-16",33.186,33.186,32.1701,32.283,3000.0],["1989-10-17",32.283,32.5088,32.1702,32.1702,2600.0],["1989-10-18",32.283,33.6376,32.283,33.6376,10800.0],["1989-10-19",33.6376,34.3148,33.4118,34.3148,4800.0],["1989-10-20",34.3148,34.3148,34.3148,34.3148,300.0],["1989-10-23",34.3148,34.5406,34.0891,34.4277,2400.0],["1989-10-24",34.3148,34.3148,34.2019,34.3148,3200.0],["1989-10-25",34.3148,34.3148,34.202,34.202,1100.0],["1989-10-26",34.202,34.202,34.0891,34.0891,600.0],["1989-10-27",34.0891,34.0891,33.5247,33.5247,12800.0],["1989-10-30",33.2989,33.2989,33.2989,33.2989,5600.0],["1989-10-31",33.2989,33.2989,33.2989,33.2989,0.0],["1989-11-01",33.186,33.186,33.186,33.186,500.0],["1989-11-02",33.0732,33.0732,32.9603,33.0732,400.0],["1989-11-03",33.186,33.186,33.186,33.186,800.0],["1989-11-06",32.9603,32.9603,32.5088,32.5088,2500.0],["1989-11-07",32.5088,32.5088,32.5088,32.5088,0.0],["1989-11-08",32.5088,32.5088,32.5088,32.5088,100.0],["1989-11-09",32.283,32.283,32.1702,32.1702,17800.0],["1989-11-10",32.1702,32.1702,32.1702,32.1702,0.0],["1989-11-13",32.0573,32.0573,31.8315,31.8315,5200.0],["1989-11-14",31.8315,31.8315,31.8315,31.8315,1000.0],["1989-11-15",31.8315,31.8315,31.8315,31.8315,200.0],["1989-11-16",31.9444,31.9444,31.9444,31.9444,300.0],["1989-11-17",31.9444,32.0573,31.9444,31.9444,3700.0],["1989-11-20",31.9444,31.9444,31.8315,31.9444,5700.0],["1989-11-21",31.9444,31.9444,31.9444,31.9444,3200.0],["1989-11-22",31.9444,31.9444,31.9444,31.9444,200.0],["1989-11-24",31.9444,31.9444,31.9444,31.9444,0.0],["1989-11-27",31.9444,31.9444,31.7186,31.9444,1500.0],["1989-11-28",31.9444,31.9444,31.9444,31.9444,0.0],["1989-11-29",31.7186,31.7186,31.7186,31.7186,200.0],["1989-11-30",31.4929,31.4929,30.9285,31.1542,4300.0],["1989-12-01",31.38,31.38,31.38,31.38,3500.0],["1989-12-04",31.38,31.4929,31.38,31.38,900.0],["1989-12-05",31.38,31.38,31.38,31.38,200.0],["1989-12-06",31.38,31.4929,31.38,31.38,1200.0],["1989-12-07",31.38,31.4929,31.38,31.38,400.0],["1989-12-08",31.38,31.38,31.1542,31.1542,1200.0],["1989-12-11",31.1542,31.1542,31.1542,31.1542,400.0],["1989-12-12",31.2671,31.4929,31.2671,31.2671,8100.0],["1989-12-13",31.38,31.6058,31.38,31.6058,1900.0],["1989-12-14",31.38,31.38,31.38,31.38,3600.0],["1989-12-15",31.6058,31.8315,31.6058,31.8315,3400.0],["1989-12-18",31.8315,32.0573,31.6058,31.8315,42100.0],["1989-12-19",31.8315,31.8315,31.6058,31.6058,2100.0],["1989-12-20",31.6058,31.6058,31.6058,31.6058,300.0],["1989-12-21",31.4929,31.4929,31.4929,31.4929,15000.0],["1989-12-22",31.4929,31.7186,31.38,31.7186,9500.0],["1989-12-26",31.7186,31.7186,31.7186,31.7186,500.0],["1989-12-27",31.7186,31.7186,31.6058,31.6058,500.0],["1989-12-28",31.38,31.38,31.38,31.38,500.0],["1989-12-29",31.38,31.4929,31.38,31.38,13300.0],["1990-01-02",31.38,31.4929,31.38,31.4929,1700.0],["1990-01-03",31.4929,31.4929,31.4929,31.4929,1000.0],["1990-01-04",31.4929,31.4929,31.2671,31.38,10500.0],["1990-01-05",31.38,31.38,31.38,31.38,1300.0],["1990-01-08",31.38,31.4929,31.38,31.4929,900.0],["1990-01-09",31.4929,31.4929,31.4929,31.4929,1000.0],["1990-01-10",31.38,31.38,31.2671,31.2671,2900.0],["1990-01-11",31.2671,31.4929,31.2671,31.4929,200.0],["1990-01-12",31.4929,31.4929,31.4929,31.4929,300.0],["1990-01-15",31.2671,31.2671,30.3641,30.477,7500.0],["1990-01-16",30.2512,30.2512,29.7997,29.7997,10500.0],["1990-01-17",29.7997,30.0255,29.7997,30.0255,500.0],["1990-01-18",29.7997,29.7997,29.3482,29.3482,2700.0],["1990-01-19",29.574,29.574,29.574,29.574,100.0],["1990-01-22",29.4611,29.4611,28.6709,28.6709,2400.0],["1990-01-23",28.4452,28.4452,28.3323,28.3323,700.0],["1990-01-24",28.3323,28.4452,27.5422,27.5422,16900.0],["1990-01-25",27.5422,27.5422,27.5422,27.5422,0.0],["1990-01-26",27.5422,27.5422,27.5422,27.5422,0.0],["1990-01-29",27.3164,27.3164,26.4134,26.4134,4700.0],["1990-01-30",26.4134,26.5263,26.1876,26.5263,2300.0],["1990-01-31",26.4134,26.4134,26.3005,26.3005,700.0],["1990-02-01",26.3005,26.3005,26.0748,26.1876,600.0],["1990-02-02",26.1876,26.8649,26.1876,26.8649,12200.0],["1990-02-05",26.8649,26.9778,26.6391,26.9778,20100.0],["1990-02-06",27.0907,27.0907,27.0907,27.0907,1200.0],["1990-02-07",27.0907,27.0907,26.8649,27.0907,1300.0],["1990-02-08",27.2035,27.3164,27.2035,27.2035,3500.0],["1990-02-09",27.3164,27.7679,27.3164,27.7679,7300.0],["1990-02-12",27.7679,27.7679,27.5422,27.7679,3400.0],["1990-02-13",27.7679,27.8808,27.655,27.7679,1100.0],["1990-02-14",27.7679,27.9937,27.7679,27.8808,500.0],["1990-02-15",28.1066,28.2194,28.1066,28.2194,500.0],["1990-02-16",28.0604,28.0604,28.0604,28.0604,1000.0],["1990-02-20",28.0604,28.2876,27.9468,28.0604,8900.0],["1990-02-21",28.0604,28.174,28.0604,28.174,34600.0],["1990-02-22",28.4012,28.4012,28.4012,28.4012,300.0],["1990-02-23",28.174,28.174,28.174,28.174,200.0],["1990-02-26",28.2876,28.2876,28.2876,28.2876,800.0],["1990-02-27",28.2876,28.4012,28.2876,28.2876,200.0],["1990-02-28",28.2876,28.4012,28.2876,28.2876,2200.0],["1990-03-01",28.2876,28.4012,28.174,28.174,500.0],["1990-03-02",28.174,28.174,28.0604,28.174,1000.0],["1990-03-05",28.174,28.174,28.174,28.174,100.0],["1990-03-06",28.2876,28.4012,28.2876,28.2876,600.0],["1990-03-07",28.5148,28.5148,28.5148,28.5148,100.0],["1990-03-08",28.6284,29.0828,28.6284,29.0828,19300.0],["1990-03-09",29.5372,29.5372,29.5372,29.5372,2000.0],["1990-03-12",29.6509,30.6733,29.6509,30.2189,5800.0],["1990-03-13",30.3325,30.4461,30.3325,30.3325,1000.0],["1990-03-14",30.2189,30.2189,30.2189,30.2189,400.0],["1990-03-15",30.2189,30.2189,30.1053,30.1053,500.0],["1990-03-16",30.1053,30.2189,29.9917,30.2189,1700.0],["1990-03-19",29.9917,29.9917,29.9917,29.9917,300.0],["1990-03-20",29.8781,29.8781,29.8781,29.8781,100.0],["1990-03-21",29.7645,29.7645,29.6509,29.7645,700.0],["1990-03-22",29.7645,29.7645,29.7645,29.7645,0.0],["1990-03-23",29.7645,29.7645,29.7645,29.7645,0.0],["1990-03-26",29.7645,29.7645,29.7645,29.7645,0.0],["1990-03-27",29.5372,29.5372,29.5372,29.5372,2000.0],["1990-03-28",29.5372,29.5372,29.5372,29.5372,0.0],["1990-03-29",29.31,29.31,29.1964,29.1964,1600.0],["1990-03-30",29.1964,29.31,29.0828,29.0828,800.0],["1990-04-02",28.8556,28.8556,28.8556,28.8556,600.0],["1990-04-03",28.8556,28.8556,28.8556,28.8556,0.0],["1990-04-04",28.9692,29.0828,28.9692,28.9692,700.0],["1990-04-05",28.8556,28.8556,28.742,28.742,600.0],["1990-04-06",28.5148,28.5148,28.174,28.174,3500.0],["1990-04-09",28.174,28.174,27.9468,28.174,2400.0],["1990-04-10",28.174,28.4012,28.174,28.174,200.0],["1990-04-11",28.174,28.4012,28.174,28.174,15400.0],["1990-04-12",28.174,28.4012,28.174,28.174,400.0],["1990-04-16",27.9468,27.9468,27.9468,27.9468,200.0],["1990-04-17",27.8332,27.8332,27.8332,27.8332,100.0],["1990-04-18",27.606,27.606,27.606,27.606,1200.0],["1990-04-19",27.606,27.606,27.606,27.606,0.0],["1990-04-20",27.3788,27.3788,27.0379,27.0379,6800.0],["1990-04-23",26.8107,26.8107,26.3563,26.4699,8700.0],["1990-04-24",26.3563,26.3563,26.3563,26.3563,100.0],["1990-04-25",26.4699,26.4699,26.4699,26.4699,200.0],["1990-04-26",26.2427,26.2427,26.0155,26.0155,700.0],["1990-04-27",25.6747,25.6747,24.425,24.425,7000.0],["1990-04-30",24.1978,24.1978,23.6298,23.857,7800.0],["1990-05-01",23.857,23.857,23.7434,23.7434,6300.0],["1990-05-02",23.6298,23.6298,23.6298,23.6298,100.0],["1990-05-03",23.7434,23.857,23.7434,23.7434,1200.0],["1990-05-04",23.7434,23.7434,23.6298,23.6298,1700.0],["1990-05-07",23.6298,23.6298,23.289,23.289,1000.0],["1990-05-08",23.0618,23.0618,22.6074,22.6074,3700.0],["1990-05-09",22.4937,22.4937,22.1529,22.1529,15800.0],["1990-05-10",22.1529,22.1529,22.1529,22.1529,200.0],["1990-05-11",22.0393,22.0393,21.9257,22.0393,2200.0],["1990-05-14",22.0393,22.0393,21.8121,21.8121,1300.0],["1990-05-15",21.8121,21.8121,21.8121,21.8121,300.0],["1990-05-16",21.8121,21.8121,21.8121,21.8121,0.0],["1990-05-17",21.8121,21.8121,21.8121,21.8121,100.0],["1990-05-18",21.5849,21.5849,21.4713,21.4713,1100.0],["1990-05-21",21.3109,21.3109,20.3943,20.3943,2500.0],["1990-05-22",20.1651,20.1651,19.2486,19.4777,4700.0],["1990-05-23",19.4777,19.5923,19.2486,19.5923,4600.0],["1990-05-24",19.8214,19.8214,19.8214,19.8214,1700.0],["1990-05-25",19.8214,19.936,19.2486,19.2486,6000.0],["1990-05-29",19.134,19.134,19.0194,19.134,8300.0],["1990-05-30",19.134,19.134,18.6757,18.7903,24900.0],["1990-05-31",18.7903,19.4777,18.4465,19.4777,16900.0],["1990-06-01",19.4777,19.4777,19.2486,19.2486,27600.0],["1990-06-04",19.2486,19.3631,19.0194,19.2486,30200.0],["1990-06-05",19.4777,20.6235,19.4777,20.6235,22300.0],["1990-06-06",21.3109,23.3732,21.3109,23.3732,16300.0],["1990-06-07",23.6024,24.0607,23.6024,23.9461,9500.0],["1990-06-08",23.8315,23.8315,23.4878,23.6024,900.0],["1990-06-11",23.3732,23.3732,23.0295,23.1441,1300.0],["1990-06-12",23.1441,23.1441,22.9149,23.1441,3900.0],["1990-06-13",23.3732,24.7481,23.3732,24.7481,9400.0],["1990-06-14",24.6336,24.6336,24.519,24.519,1200.0],["1990-06-15",24.519,25.0919,24.4044,25.0919,1300.0],["1990-06-18",25.0919,25.2064,24.9773,25.2064,500.0],["1990-06-19",24.9773,24.9773,24.7481,24.7481,1400.0],["1990-06-20",24.8627,25.2064,24.8627,24.8627,4800.0],["1990-06-21",24.9773,25.7793,24.9773,25.5502,7000.0],["1990-06-22",25.6647,25.6647,25.6647,25.6647,1000.0],["1990-06-25",25.5502,25.5502,24.7481,24.7481,3600.0],["1990-06-26",24.7481,24.7481,24.7481,24.7481,3000.0],["1990-06-27",24.519,24.519,24.2898,24.2898,2900.0],["1990-06-28",24.0607,24.0607,23.8315,23.8315,2400.0],["1990-06-29",23.8315,23.8315,23.717,23.8315,400.0],["1990-07-02",23.8315,23.8315,23.8315,23.8315,1600.0],["1990-07-03",23.717,23.717,23.3732,23.4878,600.0],["1990-07-05",23.4878,23.4878,23.4878,23.4878,0.0],["1990-07-06",23.4878,23.4878,23.4878,23.4878,1500.0],["1990-07-09",23.2587,23.2587,23.2587,23.2587,2100.0],["1990-07-10",23.0295,23.0295,22.8004,22.9149,1000.0],["1990-07-11",22.9149,22.9149,22.6858,22.9149,1600.0],["1990-07-12",22.6858,22.6858,22.6858,22.6858,900.0],["1990-07-13",22.6858,22.9149,22.6858,22.6858,1100.0],["1990-07-16",22.4566,22.4566,22.3421,22.3421,700.0],["1990-07-17",22.4566,22.4566,22.4566,22.4566,300.0],["1990-07-18",22.4566,22.4566,22.4566,22.4566,0.0],["1990-07-19",21.9984,21.9984,21.8838,21.9984,1100.0],["1990-07-20",21.8838,21.8838,21.5401,21.5401,1500.0],["1990-07-23",21.3109,21.3109,21.1963,21.3109,1900.0],["1990-07-24",21.3109,21.54,21.0818,21.0818,1200.0],["1990-07-25",20.738,20.738,20.2797,20.2797,1700.0],["1990-07-26",20.2797,20.2797,20.0506,20.2797,1200.0],["1990-07-27",20.1652,20.1652,20.1652,20.1652,200.0],["1990-07-30",19.936,19.936,19.936,19.936,100.0],["1990-07-31",19.7069,19.7069,19.5923,19.5923,500.0],["1990-08-01",19.3631,19.3631,19.3631,19.3631,3000.0],["1990-08-02",19.2486,19.2486,19.0194,19.2486,4400.0],["1990-08-03",19.0194,19.0194,17.3008,17.3008,20900.0],["1990-08-06",16.9571,16.9571,16.3842,16.3842,3100.0],["1990-08-07",16.155,16.155,15.9259,15.9259,2900.0],["1990-08-08",15.9259,15.9259,15.9259,15.9259,5300.0],["1990-08-09",15.9259,16.4988,15.9259,16.3842,33900.0],["1990-08-10",16.4988,17.1862,16.4988,17.1862,4400.0],["1990-08-13",17.1862,17.1862,17.0716,17.1862,1400.0],["1990-08-14",17.1862,17.1862,16.6133,16.6133,2400.0],["1990-08-15",16.4988,16.4988,16.4988,16.4988,2200.0],["1990-08-16",16.4988,16.4988,15.8113,15.8113,30600.0],["1990-08-17",15.8113,15.8113,15.8113,15.8113,0.0],["1990-08-20",15.8113,15.8113,15.8113,15.8113,200.0],["1990-08-21",15.5822,15.5822,15.353,15.353,1400.0],["1990-08-22",15.3066,15.3066,14.9588,15.3066,6600.0],["1990-08-23",15.3066,15.3066,14.8428,14.8428,5000.0],["1990-08-24",15.0747,15.3066,15.0747,15.0747,2600.0],["1990-08-27",15.3066,15.4226,15.3066,15.3066,500.0],["1990-08-28",15.3066,15.5386,15.3066,15.3066,1700.0],["1990-08-29",15.4226,15.4226,15.4226,15.4226,100.0],["1990-08-30",15.4226,15.4226,15.4226,15.4226,0.0],["1990-08-31",15.4226,15.5385,15.1907,15.1907,4000.0],["1990-09-04",15.0747,15.0747,15.0747,15.0747,5000.0],["1990-09-05",14.8428,14.8428,14.4949,14.4949,2300.0],["1990-09-06",14.6109,14.7268,14.6109,14.6109,600.0],["1990-09-07",14.6109,14.6109,14.6109,14.6109,1300.0],["1990-09-10",14.6109,14.6109,14.4949,14.6109,1100.0],["1990-09-11",14.4949,14.4949,14.4949,14.4949,100.0],["1990-09-12",14.6109,14.6109,14.6109,14.6109,100.0],["1990-09-13",14.6109,14.6109,14.6109,14.6109,0.0],["1990-09-14",14.379,14.379,14.0311,14.0311,900.0],["1990-09-17",13.9151,13.9151,13.7992,13.9151,300.0],["1990-09-18",13.6832,13.6832,13.4513,13.5672,800.0],["1990-09-19",13.3353,13.3353,13.3353,13.3353,200.0],["1990-09-20",13.3353,13.3353,12.2917,12.2917,3200.0],["1990-09-21",12.0598,12.0598,12.0598,12.0598,1400.0],["1990-09-24",12.0598,12.0598,11.7119,11.8279,12600.0],["1990-09-25",11.5959,11.5959,11.5959,11.5959,4700.0],["1990-09-26",11.5959,11.5959,11.1321,11.1321,1200.0],["1990-09-27",11.1321,11.2481,10.9002,11.2481,5600.0],["1990-09-28",11.0161,11.0161,10.7842,11.0161,2900.0],["1990-10-01",11.0161,11.1321,11.0161,11.1321,1100.0],["1990-10-02",11.1321,11.5959,11.0161,11.5959,4100.0],["1990-10-03",11.5959,11.7119,11.364,11.7119,1500.0],["1990-10-04",11.7119,12.1757,11.7119,11.7119,3400.0],["1990-10-05",11.7119,11.7119,11.5959,11.7119,2300.0],["1990-10-08",11.5959,11.5959,11.48,11.48,900.0],["1990-10-09",11.48,11.5959,11.364,11.364,500.0],["1990-10-10",11.1321,11.1321,11.0161,11.0161,900.0],["1990-10-11",11.0161,11.1321,11.0161,11.1321,1500.0],["1990-10-12",11.1321,11.1321,11.0161,11.0161,600.0],["1990-10-15",11.0161,11.0161,11.0161,11.0161,300.0],["1990-10-16",11.0161,11.0161,11.0161,11.0161,0.0],["1990-10-17",11.0161,11.2481,11.0161,11.1321,2400.0],["1990-10-18",10.9002,10.9002,10.9002,10.9002,1000.0],["1990-10-19",10.7842,10.7842,9.7406,9.7406,3400.0],["1990-10-22",9.7406,9.7406,8.8129,8.8129,3500.0],["1990-10-23",8.8129,8.9289,8.2331,8.3491,56700.0],["1990-10-24",8.3491,8.465,7.7693,7.7693,15000.0],["1990-10-25",7.7693,8.1172,7.6533,8.0012,27300.0],["1990-10-26",8.0012,8.0012,7.8852,7.8852,2100.0],["1990-10-29",7.7693,7.7693,7.6533,7.7693,2500.0],["1990-10-30",7.7693,7.7693,7.5374,7.5374,17100.0],["1990-10-31",7.5374,7.6533,7.4214,7.4214,5800.0],["1990-11-01",7.5374,7.5374,7.5374,7.5374,7600.0],["1990-11-02",7.5374,7.6533,7.4214,7.6533,30900.0],["1990-11-05",7.6533,7.6533,7.4214,7.5374,41100.0],["1990-11-06",7.5374,7.6533,7.0735,7.0735,43900.0],["1990-11-07",7.0735,7.4214,7.0735,7.0735,9900.0],["1990-11-08",7.0735,7.3054,7.0735,7.1895,8500.0],["1990-11-09",7.1895,7.1895,7.0735,7.0735,4400.0],["1990-11-12",7.0735,7.1895,6.9576,6.9576,24800.0],["1990-11-13",6.9576,7.0735,6.7256,6.9576,27600.0],["1990-11-14",6.9576,6.9576,6.4937,6.4937,46700.0],["1990-11-15",6.4937,6.6097,6.4937,6.4937,31700.0],["1990-11-16",6.4937,6.6097,6.4937,6.4937,22100.0],["1990-11-19",6.4937,6.6097,6.3778,6.4937,28600.0],["1990-11-20",6.6847,6.6847,6.446,6.5653,17900.0],["1990-11-21",6.5653,6.6847,6.5653,6.6847,19200.0],["1990-11-23",6.6847,6.6847,6.5653,6.6847,12800.0],["1990-11-26",6.6847,7.4009,6.6847,7.4009,23500.0],["1990-11-27",7.4009,8.3559,7.4009,7.759,28000.0],["1990-11-28",7.8784,8.5946,7.8784,8.5946,132700.0],["1990-11-29",8.714,8.9527,8.714,8.8334,26700.0],["1990-11-30",8.8334,8.8334,8.8334,8.8334,14400.0],["1990-12-03",8.8334,8.8334,8.5946,8.5946,14500.0],["1990-12-04",8.5946,8.5946,8.2365,8.2365,11200.0],["1990-12-05",8.2365,8.4753,7.9978,8.3559,8200.0],["1990-12-06",8.3559,8.9527,8.3559,8.3559,26400.0],["1990-12-07",7.2816,7.2816,7.0428,7.2816,42400.0],["1990-12-10",7.2816,7.6397,6.9235,7.0428,24800.0],["1990-12-11",6.9235,6.9235,6.6847,6.8041,11500.0],["1990-12-12",6.8041,7.1622,6.6847,7.1622,7100.0],["1990-12-13",7.1622,7.1622,6.9235,7.0428,7500.0],["1990-12-14",7.0428,7.0428,6.9235,7.0428,3000.0],["1990-12-17",7.0428,7.0428,6.8041,7.0428,23600.0],["1990-12-18",7.0428,7.1622,6.6847,7.0428,42700.0],["1990-12-19",7.0428,7.1622,6.9235,7.0428,17000.0],["1990-12-20",7.1622,7.1622,7.1622,7.1622,2600.0],["1990-12-21",7.1622,7.1622,6.8041,6.9235,32400.0],["1990-12-24",6.9235,7.0428,6.9235,7.0428,2100.0],["1990-12-26",7.0428,7.2816,7.0428,7.0428,3600.0],["1990-12-27",7.0428,7.1622,6.9235,7.1622,5700.0],["1990-12-28",7.1622,7.2816,7.0428,7.0428,20200.0],["1990-12-31",7.0428,7.5203,6.9235,7.5203,7900.0],["1991-01-02",7.5203,7.8784,7.4009,7.8784,6900.0],["1991-01-03",7.8784,7.8784,7.5203,7.6397,8300.0],["1991-01-04",7.6397,7.6397,7.6397,7.6397,2100.0],["1991-01-07",7.5203,7.5203,7.4009,7.5203,3700.0],["1991-01-08",7.5203,7.5203,7.2816,7.2816,1300.0],["1991-01-09",7.2816,7.4009,7.1622,7.2816,1100.0],["1991-01-10",7.1622,7.1622,6.9235,6.9235,6200.0],["1991-01-11",6.9235,7.0428,6.9235,7.0428,3600.0],["1991-01-14",7.0428,7.1622,6.9235,7.0428,15200.0],["1991-01-15",7.0428,7.0428,6.9235,6.9235,3200.0],["1991-01-16",6.9235,6.9235,6.9235,6.9235,5400.0],["1991-01-17",7.1622,7.4009,7.1622,7.4009,8300.0],["1991-01-18",7.2816,7.2816,7.2816,7.2816,400.0],["1991-01-21",7.2816,7.4009,7.0428,7.1622,4300.0],["1991-01-22",7.1622,7.1622,7.0428,7.0428,600.0],["1991-01-23",7.0428,7.1622,6.9235,6.9235,20300.0],["1991-01-24",6.9235,7.4009,6.9235,7.4009,21000.0],["1991-01-25",7.4009,7.6397,7.4009,7.6397,9300.0],["1991-01-28",7.6397,8.1172,7.6397,7.9978,46300.0],["1991-01-29",7.9978,8.3559,7.9978,8.3559,26100.0],["1991-01-30",8.3559,8.3559,8.1172,8.1172,19100.0],["1991-01-31",7.9978,7.9978,7.8784,7.9978,11600.0],["1991-02-01",7.9978,8.2365,7.9978,8.2365,9600.0],["1991-02-04",8.2365,9.0721,8.1172,8.9527,49200.0],["1991-02-05",8.9527,9.0721,8.714,8.714,29700.0],["1991-02-06",8.714,9.0721,8.714,8.9527,12800.0],["1991-02-07",8.9527,9.0721,8.714,8.8334,25400.0],["1991-02-08",8.9527,9.0721,8.9527,8.9527,11600.0],["1991-02-11",8.9527,10.7433,8.8334,10.5046,38100.0],["1991-02-12",10.5046,11.937,10.5046,11.937,48700.0],["1991-02-13",12.0564,13.9663,12.0564,13.2501,60400.0],["1991-02-14",13.6082,14.3244,13.6082,13.8469,41500.0],["1991-02-15",14.205,15.2793,14.205,14.8019,43500.0],["1991-02-19",14.8019,15.5181,14.8019,15.3987,72800.0],["1991-02-20",15.16,15.16,14.6825,14.8019,20900.0],["1991-02-21",14.8019,14.9212,13.6082,13.6082,39600.0],["1991-02-22",13.4888,13.4888,11.937,13.4888,36100.0],["1991-02-25",13.7275,14.3244,13.7275,14.3244,19000.0],["1991-02-26",14.5631,15.0406,14.5631,14.5631,12100.0],["1991-02-27",14.5631,15.0406,14.4438,14.8019,17900.0],["1991-02-28",14.8019,15.16,14.6825,14.6825,25200.0],["1991-03-01",14.6825,14.8019,14.4438,14.5631,16100.0],["1991-03-04",14.5631,14.8019,14.4438,14.4438,14200.0],["1991-03-05",14.4438,14.6825,14.205,14.3244,18800.0],["1991-03-06",14.3244,14.6825,14.3244,14.3244,7800.0],["1991-03-07",14.3244,14.4438,14.3244,14.3244,29400.0],["1991-03-08",14.3244,14.4438,13.8469,14.0856,14800.0],["1991-03-11",13.9663,13.9663,13.6082,13.7275,14900.0],["1991-03-12",13.4888,13.4888,12.4145,12.7726,9800.0],["1991-03-13",12.7726,13.0113,12.5338,12.6532,4300.0],["1991-03-14",12.6532,12.6532,12.4145,12.6532,3100.0],["1991-03-15",12.4145,12.4145,11.8176,12.2951,37900.0],["1991-03-18",12.2951,12.5338,12.1757,12.5338,3400.0],["1991-03-19",12.5338,12.5338,12.4145,12.4145,6400.0],["1991-03-20",12.4145,12.4145,12.4145,12.4145,4200.0],["1991-03-21",12.2951,12.2951,12.0564,12.1757,5500.0],["1991-03-22",12.1757,12.1757,12.0564,12.0564,30600.0],["1991-03-25",12.0564,12.0564,11.937,12.0564,8900.0],["1991-03-26",12.0564,12.2951,12.0564,12.0564,6900.0],["1991-03-27",12.2951,12.4145,12.2951,12.2951,6800.0],["1991-03-28",12.4145,12.5338,12.4145,12.4145,28200.0],["1991-04-01",12.6532,13.8469,12.6532,13.8469,24700.0],["1991-04-02",14.0856,15.2793,14.0856,14.9212,37200.0],["1991-04-03",14.9212,15.3987,14.9212,15.0406,17600.0],["1991-04-04",15.0406,15.3987,14.9212,15.0406,15200.0],["1991-04-05",15.0406,15.2793,14.5631,14.5631,3600.0],["1991-04-08",14.4438,14.4438,14.0856,14.0856,7900.0],["1991-04-09",13.9663,13.9663,13.3694,13.8469,5600.0],["1991-04-10",13.8469,14.0856,13.8469,13.9663,8300.0],["1991-04-11",13.9663,14.0856,13.9663,13.9663,3500.0],["1991-04-12",13.9663,14.0856,13.9663,13.9663,2500.0],["1991-04-15",13.9663,14.0856,13.4888,13.4888,3600.0],["1991-04-16",13.2501,13.2501,13.0113,13.0113,3200.0],["1991-04-17",13.0113,13.0113,12.8919,12.8919,8300.0],["1991-04-18",12.8919,13.0113,12.8919,13.0113,2900.0],["1991-04-19",13.0113,13.3694,13.0113,13.3694,2100.0],["1991-04-22",13.3694,13.3694,13.0113,13.0113,1600.0],["1991-04-23",13.0113,13.2501,13.0113,13.0113,2700.0],["1991-04-24",13.2501,13.6082,13.2501,13.2501,5300.0],["1991-04-25",13.2501,13.3694,13.2501,13.2501,2300.0],["1991-04-26",13.1307,13.1307,12.7726,12.7726,2300.0],["1991-04-29",13.7275,14.8019,13.7275,14.3244,18000.0],["1991-04-30",14.3244,14.9212,14.0856,14.9212,30800.0],["1991-05-01",14.9212,15.2793,14.6825,15.2793,17400.0],["1991-05-02",15.2793,15.3987,15.16,15.16,6600.0],["1991-05-03",15.0406,15.0406,14.5631,14.8019,7500.0],["1991-05-06",14.8019,14.8019,14.205,14.4438,11500.0],["1991-05-07",14.4438,14.4438,14.3244,14.3244,3100.0],["1991-05-08",14.3244,14.3244,13.9663,14.0856,8300.0],["1991-05-09",13.9663,13.9663,13.9663,13.9663,1200.0],["1991-05-10",13.8469,13.8469,13.6082,13.6082,5100.0],["1991-05-13",13.7275,13.8469,13.7275,13.8469,1600.0],["1991-05-14",13.6082,13.6082,13.3694,13.4888,4000.0],["1991-05-15",13.4888,13.6082,13.2501,13.6082,1900.0],["1991-05-16",13.6082,13.8469,13.6082,13.6082,8900.0],["1991-05-17",13.7275,13.8469,13.7275,13.8469,600.0],["1991-05-20",13.8469,14.0856,13.7275,14.0856,2100.0],["1991-05-21",14.0856,14.205,13.7275,14.0856,1900.0],["1991-05-22",14.0856,14.3244,13.9663,14.0856,1500.0],["1991-05-23",13.8469,13.8469,13.3694,13.6082,3800.0],["1991-05-24",13.3694,13.3694,13.3694,13.3694,1500.0],["1991-05-28",13.3694,13.9663,13.3694,13.9663,3000.0],["1991-05-29",13.9663,13.9663,13.9663,13.9663,1300.0],["1991-05-30",13.9663,13.9663,13.7275,13.7275,2800.0],["1991-05-31",13.7275,14.0856,13.7275,14.0856,4400.0],["1991-06-03",14.205,14.6825,14.205,14.3244,4400.0],["1991-06-04",14.3244,14.5631,14.205,14.5631,2700.0],["1991-06-05",14.5631,14.8019,14.5631,14.8019,2600.0],["1991-06-06",14.8019,14.8019,14.4438,14.4438,4500.0],["1991-06-07",14.4438,14.5631,14.3244,14.5631,2400.0],["1991-06-10",14.3244,14.3244,12.1757,12.5338,24100.0],["1991-06-11",12.5338,13.2501,12.5338,13.2501,13300.0],["1991-06-12",13.0113,13.0113,12.6532,12.6532,4900.0],["1991-06-13",12.5338,12.5338,12.0564,12.0564,2500.0],["1991-06-14",12.0564,12.4145,12.0564,12.1757,4100.0],["1991-06-17",12.1757,12.4145,12.1757,12.1757,4800.0],["1991-06-18",12.4145,12.4145,12.4145,12.4145,600.0],["1991-06-19",12.1757,12.1757,12.0564,12.0564,5900.0],["1991-06-20",11.937,11.937,11.8176,11.8176,900.0],["1991-06-21",11.6982,11.6982,11.4595,11.4595,5700.0],["1991-06-24",11.4595,11.4595,11.3401,11.3401,1100.0],["1991-06-25",11.3401,11.5789,10.7433,10.8627,13400.0],["1991-06-26",10.8627,11.1014,10.7433,10.8627,2600.0],["1991-06-27",10.8627,10.982,10.6239,10.6239,3800.0],["1991-06-28",10.6239,10.7433,10.6239,10.6239,2100.0],["1991-07-01",10.7433,10.7433,10.7433,10.7433,1500.0],["1991-07-02",10.8627,11.1014,10.8627,10.8627,1900.0],["1991-07-03",10.982,11.1014,10.982,11.1014,1000.0],["1991-07-05",11.1014,11.2208,10.982,11.2208,400.0],["1991-07-08",10.982,10.982,10.982,10.982,200.0],["1991-07-09",10.982,10.982,10.7433,10.8627,1800.0],["1991-07-10",10.7433,10.7433,10.5046,10.6239,3200.0],["1991-07-11",10.5046,10.5046,9.7883,10.0271,9100.0],["1991-07-12",10.1464,10.2658,10.1464,10.2658,1700.0],["1991-07-15",10.2658,10.6239,10.1464,10.6239,2800.0],["1991-07-16",10.6239,10.6239,10.5046,10.6239,2300.0],["1991-07-17",10.6239,10.8627,10.5046,10.7433,4500.0],["1991-07-18",10.5045,10.5045,10.3852,10.3852,1100.0],["1991-07-19",10.5046,10.7433,10.5046,10.7433,1300.0],["1991-07-22",10.7433,10.7433,10.5046,10.6239,1900.0],["1991-07-23",10.5046,10.5046,10.3852,10.5046,2000.0],["1991-07-24",10.5045,10.6239,10.3852,10.3852,2100.0],["1991-07-25",10.3852,10.3852,10.2658,10.3852,2400.0],["1991-07-26",10.3852,10.6239,10.0271,10.0271,1400.0],["1991-07-29",10.0271,10.1464,9.9077,10.0271,1900.0],["1991-07-30",10.0271,10.0271,9.5496,9.5496,7100.0],["1991-07-31",9.5496,9.9077,9.5496,9.669,3200.0],["1991-08-01",9.7883,10.0271,9.7883,9.7883,6200.0],["1991-08-02",9.7883,11.1014,9.7883,11.1014,10100.0],["1991-08-05",11.5789,12.0564,11.5789,11.8176,14300.0],["1991-08-06",11.8176,11.937,11.6982,11.6982,2100.0],["1991-08-07",11.5789,11.5789,11.2208,11.2208,3400.0],["1991-08-08",11.1014,11.1014,10.7433,10.8627,2200.0],["1991-08-09",10.7433,10.7433,10.5046,10.5046,1700.0],["1991-08-12",10.5045,10.5045,10.2658,10.3852,3300.0],["1991-08-13",10.3852,10.5045,10.3852,10.3852,5200.0],["1991-08-14",10.3852,10.5046,10.3852,10.5046,4000.0],["1991-08-15",10.5046,10.5046,10.5046,10.5046,4400.0],["1991-08-16",10.5046,10.7433,10.5046,10.7433,1200.0],["1991-08-19",10.7433,10.7433,10.5046,10.5046,4200.0],["1991-08-20",10.5046,10.5046,10.3852,10.5046,1300.0],["1991-08-21",10.7433,10.8627,10.7433,10.7433,2700.0],["1991-08-22",10.7433,10.982,10.7433,10.982,300.0],["1991-08-23",10.8627,10.8627,10.6239,10.6239,3700.0],["1991-08-26",10.6239,10.7433,10.5046,10.7433,1300.0],["1991-08-27",10.7433,10.982,10.6239,10.6239,2400.0],["1991-08-28",10.6239,10.982,10.5045,10.982,3800.0],["1991-08-29",10.982,11.2208,10.8627,10.8627,3200.0],["1991-08-30",10.7433,10.7433,10.6239,10.7433,1500.0],["1991-09-03",10.6239,10.6239,10.5046,10.5046,2400.0],["1991-09-04",10.2658,10.2658,10.0271,10.0271,1900.0],["1991-09-05",10.0271,10.1464,9.7883,9.7883,3200.0],["1991-09-06",9.7883,10.0271,9.7883,10.0271,600.0],["1991-09-09",10.3852,10.5046,10.3852,10.5046,2800.0],["1991-09-10",10.3852,10.3852,10.3852,10.3852,300.0],["1991-09-11",10.2658,10.2658,10.0271,10.0271,1400.0],["1991-09-12",10.0271,10.1464,10.0271,10.1464,800.0],["1991-09-13",10.0271,10.0271,10.0271,10.0271,2500.0],["1991-09-16",10.0271,10.0271,9.7883,9.7883,1300.0],["1991-09-17",9.669,9.669,9.4302,9.5496,4200.0],["1991-09-18",9.5496,9.5496,9.4302,9.4302,4300.0],["1991-09-19",9.4302,9.669,9.4302,9.5496,1200.0],["1991-09-20",9.5496,9.5496,9.3109,9.4302,3500.0],["1991-09-23",9.4302,9.5496,9.4302,9.4302,2000.0],["1991-09-24",9.4302,9.4302,9.1915,9.1915,2500.0],["1991-09-25",9.1915,9.1915,9.1915,9.1915,500.0],["1991-09-26",9.1915,9.3109,9.1915,9.1915,900.0],["1991-09-27",9.3109,9.3109,9.3109,9.3109,300.0],["1991-09-30",9.3109,9.3109,9.1915,9.3109,500.0],["1991-10-01",9.3109,9.3109,9.3109,9.3109,1700.0],["1991-10-02",9.3109,9.4302,9.3109,9.4302,5600.0],["1991-10-03",9.4302,9.5496,9.3109,9.5496,1900.0],["1991-10-04",9.3109,9.3109,9.0721,9.0721,3500.0],["1991-10-07",9.0721,9.1915,8.8334,8.8334,3100.0],["1991-10-08",8.8334,8.9527,8.8334,8.8334,1900.0],["1991-10-09",8.8334,8.8334,8.714,8.714,1400.0],["1991-10-10",8.714,8.8334,8.714,8.8334,1800.0],["1991-10-11",8.8334,8.9527,8.8334,8.8334,1200.0],["1991-10-14",8.8334,8.8334,8.8334,8.8334,0.0],["1991-10-15",8.8334,8.8334,8.5946,8.5946,4300.0],["1991-10-16",8.5946,9.3109,8.5946,9.3109,2700.0],["1991-10-17",9.3109,10.0271,9.3109,9.669,7900.0],["1991-10-18",9.669,9.669,9.5496,9.5496,3700.0],["1991-10-21",9.3109,9.3109,8.8334,8.9527,3700.0],["1991-10-22",8.9527,9.0721,8.8334,8.9527,2300.0],["1991-10-23",9.0721,9.0721,9.0721,9.0721,300.0],["1991-10-24",9.1915,9.4302,9.1915,9.4302,3100.0],["1991-10-25",9.4302,9.5496,8.9527,8.9527,7300.0],["1991-10-28",9.0721,9.1915,9.0721,9.1915,3300.0],["1991-10-29",9.4302,9.5496,9.4302,9.4302,10600.0],["1991-10-30",9.4302,9.7883,9.4302,9.7883,5500.0],["1991-10-31",9.9077,10.6239,9.9077,10.6239,5400.0],["1991-11-01",10.7433,11.2208,10.7433,10.982,9500.0],["1991-11-04",10.7433,10.7433,10.5046,10.5046,6900.0],["1991-11-05",10.3852,10.3852,9.7883,9.7883,23900.0],["1991-11-06",9.7883,9.9077,9.669,9.669,22500.0],["1991-11-07",9.669,9.7883,9.669,9.7883,1500.0],["1991-11-08",9.669,9.669,9.4302,9.5496,7600.0],["1991-11-11",9.4302,9.5496,9.4302,9.5496,4800.0],["1991-11-12",9.4302,9.5496,9.3109,9.5496,13300.0],["1991-11-13",9.669,9.669,9.4302,9.4302,800.0],["1991-11-14",9.4302,9.5496,9.4302,9.5496,3200.0],["1991-11-15",9.669,9.669,9.4302,9.4302,6600.0],["1991-11-18",9.3109,9.4302,9.3109,9.4302,1500.0],["1991-11-19",9.5496,9.7883,9.5496,9.669,4700.0],["1991-11-20",9.5496,9.7883,9.5496,9.7883,3500.0],["1991-11-21",9.669,9.669,9.5496,9.5496,5500.0],["1991-11-22",9.4302,9.5496,9.4302,9.5496,1400.0],["1991-11-25",9.4302,9.5496,9.4302,9.5496,1100.0],["1991-11-26",9.4302,9.5496,9.3109,9.5496,4200.0],["1991-11-27",9.669,9.669,9.4302,9.4302,1200.0],["1991-11-29",9.3109,9.5496,9.3109,9.5496,2900.0],["1991-12-02",9.4302,9.5496,9.1915,9.3109,3500.0],["1991-12-03",9.4302,9.4302,9.3109,9.3109,1400.0],["1991-12-04",9.3109,9.3109,9.3109,9.3109,1000.0],["1991-12-05",9.4302,9.4302,9.4302,9.4302,100.0],["1991-12-06",9.3109,9.4302,9.3109,9.3109,3500.0],["1991-12-09",9.4302,9.5496,9.3109,9.3109,11500.0],["1991-12-10",9.3109,9.3109,9.1915,9.1915,1300.0],["1991-12-11",9.0721,9.0721,9.0721,9.0721,1300.0],["1991-12-12",9.0721,9.3109,9.0721,9.3109,1600.0],["1991-12-13",9.3109,9.3109,9.3109,9.3109,1000.0],["1991-12-16",9.3109,9.3109,8.8334,8.8334,3000.0],["1991-12-17",8.714,8.9527,8.714,8.714,9400.0],["1991-12-18",8.8334,8.9527,8.8334,8.8334,3000.0],["1991-12-19",8.8334,8.8334,8.714,8.714,5200.0],["1991-12-20",8.5946,8.5946,8.4753,8.4753,6200.0],["1991-12-23",8.5946,8.9527,8.5946,8.8334,12300.0],["1991-12-24",9.0721,9.0721,8.714,8.714,9800.0],["1991-12-26",8.5946,8.9527,8.5946,8.714,8000.0],["1991-12-27",8.714,8.9527,8.714,8.714,14200.0],["1991-12-30",8.8334,10.0271,8.8334,9.9077,23500.0],["1991-12-31",10.1464,10.982,10.1464,10.982,22700.0],["1992-01-02",11.3401,11.937,11.3401,11.937,35000.0],["1992-01-03",12.1757,12.4145,11.4595,11.6982,21500.0],["1992-01-06",11.5789,12.5338,11.5789,12.4145,19900.0],["1992-01-07",12.5338,13.1307,12.4145,12.8919,11600.0],["1992-01-08",12.6532,12.6532,12.4145,12.5338,4600.0],["1992-01-09",12.2951,12.2951,11.937,12.1757,6500.0],["1992-01-10",12.0564,12.1757,11.6983,12.1757,7400.0],["1992-01-13",12.2951,12.6532,12.2951,12.5338,6700.0],["1992-01-14",12.6532,12.7726,12.5338,12.6532,4800.0],["1992-01-15",12.5338,12.8919,12.5338,12.7726,4900.0],["1992-01-16",12.5338,12.5338,12.1757,12.4145,12700.0],["1992-01-17",12.6532,12.6532,12.5338,12.6532,3100.0],["1992-01-20",12.6532,13.1307,12.5338,13.0113,4100.0],["1992-01-21",13.1307,13.2501,13.0113,13.0113,1400.0],["1992-01-22",13.1307,13.1307,12.6532,13.1307,4000.0],["1992-01-23",13.0113,13.2501,13.0113,13.1307,3400.0],["1992-01-24",12.8919,12.8919,12.6532,12.6532,5400.0],["1992-01-27",12.7726,12.7726,12.6532,12.7726,3700.0],["1992-01-28",12.8919,13.1307,12.8919,13.1307,4300.0],["1992-01-29",13.2501,13.2501,12.8919,13.0113,5900.0],["1992-01-30",12.8919,12.8919,12.8919,12.8919,1500.0],["1992-01-31",13.0113,13.3694,13.0113,13.3694,11900.0],["1992-02-03",13.3694,13.3694,13.2501,13.2501,3700.0],["1992-02-04",13.3694,13.4888,13.3694,13.3694,3400.0],["1992-02-05",13.1307,13.2501,13.1307,13.1307,1900.0],["1992-02-06",13.1307,13.3694,13.0113,13.0113,2300.0],["1992-02-07",13.0113,13.0113,12.7726,12.7726,1800.0],["1992-02-10",13.0113,13.4888,13.0113,13.4888,10500.0],["1992-02-11",13.4888,13.4888,12.8919,13.3694,5900.0],["1992-02-12",13.1307,13.2501,13.1307,13.2501,2200.0],["1992-02-13",13.3694,13.6082,13.2501,13.4888,10700.0],["1992-02-14",13.3694,13.6082,13.3694,13.6082,5600.0],["1992-02-18",13.7275,13.7275,13.1307,13.1307,5600.0],["1992-02-19",12.8919,13.0113,12.5338,13.0113,5700.0],["1992-02-20",12.7726,12.7726,12.5338,12.7726,8200.0],["1992-02-21",12.7726,12.7726,12.6532,12.7726,800.0],["1992-02-24",12.7726,12.7726,12.5338,12.7726,6300.0],["1992-02-25",12.6532,12.6532,12.4145,12.4145,3500.0],["1992-02-26",12.4145,12.4145,12.4145,12.4145,3900.0],["1992-02-27",12.2951,12.2951,11.937,11.937,6500.0],["1992-02-28",11.937,11.937,11.2208,11.4595,8800.0],["1992-03-02",11.4595,11.8176,11.3401,11.8176,3200.0],["1992-03-03",11.937,12.0564,11.8176,12.0564,1200.0],["1992-03-04",12.1757,12.5338,11.937,12.5338,7000.0],["1992-03-05",12.5338,12.6532,12.5338,12.6532,6100.0],["1992-03-06",12.6532,13.2501,12.6532,13.2501,16500.0],["1992-03-09",13.0113,13.1307,13.0113,13.0113,1300.0],["1992-03-10",12.8919,12.8919,12.6532,12.6532,1800.0],["1992-03-11",12.6532,12.8919,12.6532,12.8919,2300.0],["1992-03-12",12.8919,13.2501,12.8919,13.1307,1200.0],["1992-03-13",13.0113,13.1307,13.0113,13.1307,600.0],["1992-03-16",13.0113,13.0113,13.0113,13.0113,1300.0],["1992-03-17",13.0113,13.1307,13.0113,13.1307,200.0],["1992-03-18",13.1307,13.3694,13.1307,13.2501,8900.0],["1992-03-19",13.3694,13.3694,13.1307,13.1307,4600.0],["1992-03-20",13.1307,13.2501,13.1307,13.2501,2400.0],["1992-03-23",13.2501,13.2501,13.0113,13.2501,2500.0],["1992-03-24",13.1307,13.2501,13.1307,13.1307,1700.0],["1992-03-25",13.0113,13.0113,12.7726,12.7726,1200.0],["1992-03-26",12.6532,12.6532,12.4145,12.4145,1600.0],["1992-03-27",12.4145,12.4145,11.6982,11.6982,2700.0],["1992-03-30",11.8176,11.937,11.8176,11.8176,3500.0],["1992-03-31",11.937,11.937,11.937,11.937,1100.0],["1992-04-01",11.8176,11.8176,11.6982,11.6982,14800.0],["1992-04-02",11.6982,11.6982,11.4595,11.5789,1500.0],["1992-04-03",11.5789,11.6982,11.5789,11.6982,300.0],["1992-04-06",11.6982,11.6982,11.5789,11.5789,1600.0],["1992-04-07",11.5789,11.5789,11.3401,11.5789,8300.0],["1992-04-08",11.4595,11.4595,11.3401,11.3401,5200.0],["1992-04-09",11.3401,11.3401,11.1014,11.1014,5000.0],["1992-04-10",11.3401,11.3401,11.2208,11.2208,3200.0],["1992-04-13",11.4595,11.4595,11.4595,11.4595,2200.0],["1992-04-14",11.4595,11.5789,11.4595,11.5789,4400.0],["1992-04-15",11.5789,11.5789,11.5789,11.5789,400.0],["1992-04-16",11.4595,11.6982,11.4595,11.6982,800.0],["1992-04-20",11.5789,11.6982,11.4595,11.4595,2100.0],["1992-04-21",11.5789,11.5789,11.4595,11.4595,3400.0],["1992-04-22",11.4595,11.5789,11.4595,11.5789,8400.0],["1992-04-23",11.4595,11.6982,11.4595,11.6982,4300.0],["1992-04-24",11.937,13.2501,11.937,13.2501,12100.0],["1992-04-27",13.3694,13.7275,12.6532,12.6532,17600.0],["1992-04-28",12.7726,12.7726,12.5338,12.5338,6200.0],["1992-04-29",12.6532,12.8919,12.6532,12.8919,2700.0],["1992-04-30",13.1307,13.8469,13.0113,13.8469,28300.0],["1992-05-01",13.8469,13.8469,13.7275,13.7275,1300.0],["1992-05-04",13.7275,13.7275,13.7275,13.7275,1300.0],["1992-05-05",13.7275,14.0856,13.7275,13.8469,8800.0],["1992-05-06",13.7275,13.7275,13.4888,13.4888,3600.0],["1992-05-07",13.6082,13.7275,13.4888,13.6082,2900.0],["1992-05-08",13.4888,13.7275,13.3694,13.6082,3400.0],["1992-05-11",13.7275,13.7275,13.3694,13.3694,3000.0],["1992-05-12",13.4888,13.4888,13.3694,13.3694,1100.0],["1992-05-13",13.4888,13.9663,13.3694,13.8469,14100.0],["1992-05-14",13.7275,13.9663,13.4888,13.4888,5500.0],["1992-05-15",13.2501,13.4888,13.2501,13.4888,4400.0],["1992-05-18",13.7275,13.7275,13.4888,13.4888,1100.0],["1992-05-19",13.3694,13.4888,13.2501,13.2501,6600.0],["1992-05-20",13.3694,13.3694,13.1307,13.2501,24700.0],["1992-05-21",13.2501,13.2501,13.2501,13.2501,200.0],["1992-05-22",13.3694,13.3694,12.8919,13.0113,1900.0],["1992-05-26",13.0113,13.0113,13.0113,13.0113,0.0],["1992-05-27",12.8919,13.0113,12.6532,12.6532,14100.0],["1992-05-28",12.6532,12.7726,12.4145,12.7726,4400.0],["1992-05-29",12.7726,13.0113,12.7726,13.0113,1400.0],["1992-06-01",13.1307,13.2501,12.5338,12.7726,4600.0],["1992-06-02",12.5338,12.5338,12.4145,12.4145,2800.0],["1992-06-03",12.4145,12.4145,12.4145,12.4145,4500.0],["1992-06-04",12.6532,12.6532,12.5338,12.5338,1100.0],["1992-06-05",12.4145,12.4145,12.2951,12.2951,1100.0],["1992-06-08",12.1757,12.2951,12.0564,12.2951,2000.0],["1992-06-09",12.4145,12.4145,12.2951,12.4145,1200.0],["1992-06-10",12.5338,12.7726,12.5338,12.7726,800.0],["1992-06-11",12.7726,12.7726,12.6532,12.6532,1800.0],["1992-06-12",12.4145,12.4145,12.4145,12.4145,900.0],["1992-06-15",12.2951,12.2951,12.2951,12.2951,3000.0],["1992-06-16",12.2951,12.5338,12.2951,12.4145,1300.0],["1992-06-17",12.4145,12.4145,12.2951,12.2951,1000.0],["1992-06-18",12.1757,12.4145,12.0564,12.4145,4800.0],["1992-06-19",12.2951,12.2951,12.0564,12.0564,2100.0],["1992-06-22",11.937,12.1757,11.937,12.1757,6000.0],["1992-06-23",12.1757,12.2951,12.1757,12.1757,1100.0],["1992-06-24",12.1757,12.1757,12.1757,12.1757,0.0],["1992-06-25",12.4145,12.4145,12.4145,12.4145,700.0],["1992-06-26",12.2951,12.2951,12.2951,12.2951,500.0],["1992-06-29",12.1757,12.1757,11.937,12.1757,12200.0],["1992-06-30",12.2951,12.2951,12.0564,12.0564,2200.0],["1992-07-01",12.0564,12.0564,12.0564,12.0564,300.0],["1992-07-02",12.2951,12.5338,12.2951,12.5338,1300.0],["1992-07-06",12.4145,12.4145,12.4145,12.4145,100.0],["1992-07-07",12.4145,12.5338,12.4145,12.4145,800.0],["1992-07-08",12.4145,12.4145,12.4145,12.4145,0.0],["1992-07-09",12.4145,12.4145,12.4145,12.4145,0.0],["1992-07-10",12.4145,12.5338,12.4145,12.5338,1700.0],["1992-07-13",12.2951,12.2951,11.937,12.1757,2300.0],["1992-07-14",12.1757,12.1757,12.0564,12.1757,1400.0],["1992-07-15",12.0564,12.0564,11.937,11.937,2200.0],["1992-07-16",11.8176,11.937,11.8176,11.937,2700.0],["1992-07-17",11.937,11.937,11.937,11.937,0.0],["1992-07-20",11.8176,11.8176,11.8176,11.8176,1400.0],["1992-07-21",11.937,11.937,11.8176,11.8176,1100.0],["1992-07-22",11.8176,11.8176,11.6982,11.6982,1900.0],["1992-07-23",11.5789,11.8176,11.4595,11.6982,7200.0],["1992-07-24",11.5789,11.6982,11.4595,11.6982,2500.0],["1992-07-27",11.5789,11.5789,11.3401,11.4595,7100.0],["1992-07-28",11.5789,11.8176,11.5789,11.8176,2200.0],["1992-07-29",11.5789,11.8176,11.5789,11.8176,3300.0],["1992-07-30",11.8176,11.937,11.8176,11.937,1500.0],["1992-07-31",11.8176,12.0564,11.8176,11.937,1200.0],["1992-08-03",11.6982,11.6982,11.5789,11.6982,2400.0],["1992-08-04",11.6982,11.6982,11.4595,11.4595,4000.0],["1992-08-05",11.4595,11.4595,11.4595,11.4595,1700.0],["1992-08-06",11.3401,11.4595,11.3401,11.4595,4100.0],["1992-08-07",11.4595,11.4595,11.3401,11.4595,3000.0],["1992-08-10",11.4595,11.4595,10.982,10.982,2600.0],["1992-08-11",10.8627,11.1014,10.8627,11.1014,900.0],["1992-08-12",11.2208,11.2208,11.2208,11.2208,200.0],["1992-08-13",11.1014,11.1014,10.982,10.982,700.0],["1992-08-14",11.1014,11.4595,11.1014,11.4595,11100.0],["1992-08-17",11.2208,11.2208,11.2208,11.2208,1500.0],["1992-08-18",11.3401,11.3401,10.7433,10.7433,5600.0],["1992-08-19",10.7433,10.7433,10.7433,10.7433,1000.0],["1992-08-20",10.7433,10.982,10.7433,10.982,700.0],["1992-08-21",11.1014,11.2208,10.982,11.1014,2800.0],["1992-08-24",10.8627,10.8627,10.7433,10.7433,1900.0],["1992-08-25",10.7433,10.7433,10.7433,10.7433,1000.0],["1992-08-26",10.7433,10.8627,10.7433,10.7433,1500.0],["1992-08-27",10.8627,10.8627,10.7433,10.8627,1800.0],["1992-08-28",10.7433,10.7433,10.5046,10.5046,6900.0],["1992-08-31",10.6239,10.7433,10.5046,10.6239,4000.0],["1992-09-01",10.5046,10.7433,10.3852,10.6239,2100.0],["1992-09-02",10.7433,10.7433,10.6239,10.7433,400.0],["1992-09-03",10.7433,10.982,10.7433,10.982,1500.0],["1992-09-04",10.982,10.982,10.982,10.982,0.0],["1992-09-08",10.8627,10.8627,10.5046,10.5046,2600.0],["1992-09-09",10.7433,10.982,10.7433,10.982,3100.0],["1992-09-10",10.982,11.1014,10.982,11.1014,5900.0],["1992-09-11",10.982,11.3401,10.982,11.3401,2500.0],["1992-09-14",11.3401,11.4595,11.3401,11.3401,2800.0],["1992-09-15",11.1014,11.2208,11.1014,11.2208,1200.0],["1992-09-16",11.3401,11.3401,10.8627,10.982,3200.0],["1992-09-17",10.8627,10.8627,10.7433,10.7433,1400.0],["1992-09-18",10.8627,11.2208,10.8627,11.2208,1400.0],["1992-09-21",11.3401,11.3401,11.3401,11.3401,400.0],["1992-09-22",11.2208,11.3401,11.2208,11.2208,500.0],["1992-09-23",11.2208,11.3401,11.2208,11.2208,2100.0],["1992-09-24",11.3401,11.3401,11.2208,11.2208,800.0],["1992-09-25",11.2208,11.3401,11.1014,11.3401,2600.0],["1992-09-28",11.3401,11.3401,11.2208,11.2208,400.0],["1992-09-29",11.3401,11.3401,11.2208,11.2208,1400.0],["1992-09-30",11.1014,11.3401,11.1014,11.3401,900.0],["1992-10-01",11.3401,11.3401,11.3401,11.3401,200.0],["1992-10-02",11.1014,11.1014,10.982,10.982,1700.0],["1992-10-05",10.982,10.982,10.5046,10.5046,6000.0],["1992-10-06",10.6239,10.6239,10.5046,10.5046,500.0],["1992-10-07",9.7883,10.1464,9.7883,10.0271,7100.0],["1992-10-08",9.9077,10.0271,9.9077,9.9077,1100.0],["1992-10-09",9.9077,9.9077,9.9077,9.9077,700.0],["1992-10-12",10.0271,10.0271,10.0271,10.0271,1100.0],["1992-10-13",10.2658,10.3852,10.2658,10.2658,2200.0],["1992-10-14",10.1464,10.2658,10.1464,10.2658,400.0],["1992-10-15",10.3852,10.3852,10.3852,10.3852,500.0],["1992-10-16",10.5046,10.6239,10.5046,10.5046,3400.0],["1992-10-19",10.5046,10.8627,10.5046,10.6239,3100.0],["1992-10-20",10.7433,11.1014,10.7433,10.982,6300.0],["1992-10-21",11.2208,11.2208,10.982,10.982,1500.0],["1992-10-22",11.1014,11.1014,10.982,11.1014,2600.0],["1992-10-23",11.1014,11.1014,10.982,10.982,300.0],["1992-10-26",11.1014,11.2208,11.1014,11.2208,200.0],["1992-10-27",11.3401,11.3401,10.982,10.982,4100.0],["1992-10-28",11.2208,11.3401,11.2208,11.3401,900.0],["1992-10-29",11.2208,11.8176,11.2208,11.8176,37800.0],["1992-10-30",11.937,12.6532,11.6982,12.5338,10500.0],["1992-11-02",12.6532,13.4888,12.2951,13.3694,53600.0],["1992-11-03",13.4888,14.6825,13.3694,14.6825,41000.0],["1992-11-04",15.0406,15.2793,14.6825,14.9212,30700.0],["1992-11-05",14.9212,14.9212,14.6825,14.6825,12700.0],["1992-11-06",14.4438,14.8019,14.4438,14.5631,10900.0],["1992-11-09",14.8019,14.9212,14.6825,14.6825,18700.0],["1992-11-10",14.8019,14.8019,14.3244,14.4438,23800.0],["1992-11-11",14.5631,15.0406,14.5631,15.0406,16300.0],["1992-11-12",15.0406,15.5181,15.0406,15.5181,15900.0],["1992-11-13",15.6375,16.2343,15.2793,15.5181,11600.0],["1992-11-16",15.7568,15.7568,15.5181,15.5181,4400.0],["1992-11-17",15.5181,15.8762,15.3987,15.6375,7500.0],["1992-11-18",15.5181,15.7568,15.3987,15.5181,3100.0],["1992-11-19",15.5181,15.8762,15.2793,15.7568,5200.0],["1992-11-20",15.9956,16.2343,15.7568,15.7568,16800.0],["1992-11-23",15.9956,16.2343,15.6375,16.1149,5600.0],["1992-11-24",16.2343,17.0699,16.1149,17.0699,26900.0],["1992-11-25",17.1893,17.3086,16.9505,17.1893,10300.0],["1992-11-27",17.1893,17.9055,17.1893,17.6667,11100.0],["1992-11-30",17.3086,17.3086,16.3537,17.0699,13600.0],["1992-12-01",16.7118,17.428,16.7118,17.428,9000.0],["1992-12-02",17.3086,17.3086,16.8312,16.8312,1500.0],["1992-12-03",16.7118,16.7118,16.473,16.7118,3200.0],["1992-12-04",16.5924,16.7118,16.5924,16.7118,1500.0],["1992-12-07",16.5924,16.7118,16.3537,16.7118,3700.0],["1992-12-08",16.9505,17.428,16.9505,17.428,12400.0],["1992-12-09",17.3086,17.3086,16.9505,16.9505,2900.0],["1992-12-10",16.8312,16.8312,16.7118,16.7118,1300.0],["1992-12-11",16.8312,17.0699,16.7118,16.9505,2500.0],["1992-12-14",17.3086,17.428,17.1893,17.1893,3500.0],["1992-12-15",17.3086,17.428,17.1893,17.3086,4200.0],["1992-12-16",16.9505,17.1893,15.2793,15.2793,391100.0],["1992-12-17",15.0406,15.2793,14.8019,15.2793,18000.0],["1992-12-18",15.0406,15.5181,14.8019,15.5181,9500.0],["1992-12-21",15.3987,15.9956,15.3987,15.8762,13600.0],["1992-12-22",16.1149,16.3537,15.7568,15.7568,9400.0],["1992-12-23",15.8762,15.8762,15.16,15.2793,6600.0],["1992-12-24",15.3987,15.5181,15.3987,15.5181,5900.0],["1992-12-28",15.6375,15.6375,15.16,15.16,6800.0],["1992-12-29",15.3987,15.5181,15.2793,15.5181,15300.0],["1992-12-30",15.5181,15.8762,15.2793,15.8762,26700.0],["1992-12-31",16.1149,16.8312,16.1149,16.8312,7600.0],["1993-01-04",16.9505,17.7861,16.9505,17.428,15700.0],["1993-01-05",17.5474,17.5474,17.1893,17.1893,4400.0],["1993-01-06",17.1893,17.3086,16.9505,17.3086,8800.0],["1993-01-07",17.1893,17.3086,16.8312,17.1893,8100.0],["1993-01-08",17.0699,17.0699,15.9956,16.2343,12600.0],["1993-01-11",15.9956,16.7118,15.9956,16.7118,6000.0],["1993-01-12",16.8312,16.8312,16.3537,16.3537,8200.0],["1993-01-13",16.3537,16.473,16.3537,16.3537,3300.0],["1993-01-14",16.473,16.5924,16.3537,16.5924,5400.0],["1993-01-15",16.473,16.5924,16.2343,16.5924,21900.0],["1993-01-18",16.8312,17.1893,16.8312,17.0699,6700.0],["1993-01-19",17.0699,17.5474,16.9505,17.0699,10100.0],["1993-01-20",17.0699,17.1893,16.8312,16.9505,9300.0],["1993-01-21",17.0699,17.0699,16.7118,16.8312,6200.0],["1993-01-22",16.9505,16.9505,16.5924,16.8312,5600.0],["1993-01-25",16.7118,16.9505,16.7118,16.7118,2400.0],["1993-01-26",16.5924,16.5924,16.473,16.5924,3200.0],["1993-01-27",16.3537,16.5924,16.3537,16.5924,2700.0],["1993-01-28",16.3537,16.473,16.1149,16.1149,6700.0],["1993-01-29",16.1149,16.2343,15.9956,15.9956,9600.0],["1993-02-01",15.9956,15.9956,15.5181,15.7568,3400.0],["1993-02-02",15.8762,16.2343,15.7568,16.2343,8500.0],["1993-02-03",16.3537,16.7118,16.1149,16.5924,5300.0],["1993-02-04",16.7118,17.0699,16.7118,17.0699,7300.0],["1993-02-05",17.0699,17.0699,16.8312,16.9505,8000.0],["1993-02-08",16.7118,16.8312,16.1149,16.3537,3400.0],["1993-02-09",16.5924,16.5924,16.1149,16.1149,3900.0],["1993-02-10",16.1149,16.1149,15.5181,15.7568,16500.0],["1993-02-11",15.9956,16.3537,15.9956,16.2343,6100.0],["1993-02-12",16.473,16.7118,16.473,16.7118,16100.0],["1993-02-16",16.8312,16.8312,15.9956,16.2343,4700.0],["1993-02-17",16.1149,16.3537,16.1149,16.2343,4000.0],["1993-02-18",16.473,16.5924,16.1149,16.2343,5400.0],["1993-02-19",16.473,16.5924,16.2343,16.5924,4000.0],["1993-02-22",16.3537,16.473,16.1149,16.2343,5200.0],["1993-02-23",16.1149,16.2343,15.5181,15.8762,10200.0],["1993-02-24",15.7568,16.1149,15.7568,15.8762,2700.0],["1993-02-25",15.8762,16.2343,15.7568,15.7568,5800.0],["1993-02-26",15.6375,15.7568,15.5181,15.7568,3200.0],["1993-03-01",15.6375,15.7568,15.3987,15.7568,1500.0],["1993-03-02",15.6375,15.7568,15.5181,15.7568,1400.0],["1993-03-03",15.9956,15.9956,15.8762,15.9956,8500.0],["1993-03-04",16.1149,16.1149,15.7568,15.7568,2200.0],["1993-03-05",15.5181,15.5181,15.5181,15.5181,2500.0],["1993-03-08",15.2793,15.3987,15.2793,15.3987,2700.0],["1993-03-09",15.3987,15.6375,15.2793,15.2793,16800.0],["1993-03-10",15.3987,15.3987,14.3244,14.3244,12500.0],["1993-03-11",14.3244,14.4438,14.0856,14.205,5500.0],["1993-03-12",14.0856,14.0856,13.7275,13.8469,9600.0],["1993-03-15",13.8469,14.205,13.8469,14.205,5200.0],["1993-03-16",14.3244,15.2793,14.3244,15.2793,7100.0],["1993-03-17",15.3987,15.5181,15.0406,15.0406,4100.0],["1993-03-18",15.16,15.16,14.9212,14.9212,1600.0],["1993-03-19",14.8019,14.8019,14.8019,14.8019,200.0],["1993-03-22",14.8019,14.8019,14.4438,14.6825,4900.0],["1993-03-23",14.4438,14.4438,14.3244,14.3244,8000.0],["1993-03-24",14.4438,14.4438,13.9663,13.9663,3200.0],["1993-03-25",14.205,14.3244,14.0856,14.3244,1500.0],["1993-03-26",14.0856,14.205,13.8469,13.8469,5400.0],["1993-03-29",13.8469,14.205,13.6082,13.6082,6400.0],["1993-03-30",13.7275,14.0856,13.4888,14.0856,4500.0],["1993-03-31",13.9663,13.9663,13.7275,13.7275,2200.0],["1993-04-01",13.4888,13.4888,13.1307,13.4888,7500.0],["1993-04-02",13.4888,13.4888,12.8919,13.3694,4700.0],["1993-04-05",13.6082,13.6082,13.4888,13.4888,2500.0],["1993-04-06",13.4888,13.7275,13.4888,13.7275,600.0],["1993-04-07",13.4888,13.7275,13.4888,13.4888,4500.0],["1993-04-08",13.6082,13.8469,13.4888,13.8469,4800.0],["1993-04-12",13.6082,13.7275,13.6082,13.7275,2000.0],["1993-04-13",13.6082,13.6082,13.4888,13.6082,2300.0],["1993-04-14",13.4888,14.0856,13.4888,14.0856,6400.0],["1993-04-15",13.8469,14.205,13.8469,14.0856,6700.0],["1993-04-16",14.0856,14.205,14.0856,14.205,1700.0],["1993-04-19",14.0856,14.0856,13.9663,13.9663,700.0],["1993-04-20",13.7275,13.7275,13.3694,13.3694,4200.0],["1993-04-21",13.3694,13.4888,13.2501,13.3694,4100.0],["1993-04-22",13.3694,13.3694,13.2501,13.2501,1500.0],["1993-04-23",13.4888,13.4888,13.2501,13.2501,4400.0],["1993-04-26",13.3694,13.4888,13.2501,13.2501,4200.0],["1993-04-27",13.3694,13.3694,13.1307,13.3694,1700.0],["1993-04-28",13.2501,13.3694,13.2501,13.3694,200.0],["1993-04-29",13.2501,13.3694,13.2501,13.2501,4100.0],["1993-04-30",13.2501,13.3694,13.0113,13.0113,2700.0],["1993-05-03",13.1307,13.6082,13.0113,13.6082,7400.0],["1993-05-04",13.4888,13.4888,13.3694,13.3694,500.0],["1993-05-05",13.4888,13.6082,13.3694,13.3694,2900.0],["1993-05-06",13.3694,13.3694,13.1307,13.1307,1200.0],["1993-05-07",13.0113,13.2501,13.0113,13.2501,2800.0],["1993-05-10",13.0113,13.1307,12.8919,13.1307,3100.0],["1993-05-11",13.1307,13.2501,13.1307,13.2501,1800.0],["1993-05-12",13.1307,13.1307,13.0113,13.0113,1400.0],["1993-05-13",12.8919,12.8919,12.8919,12.8919,1400.0],["1993-05-14",12.8919,13.1307,12.8919,13.1307,500.0],["1993-05-17",13.2501,13.2501,13.0113,13.0113,1600.0],["1993-05-18",12.8919,13.1307,12.8919,12.8919,2400.0],["1993-05-19",13.0113,13.0113,12.5338,12.6532,6700.0],["1993-05-20",12.5338,12.7726,12.5338,12.5338,2600.0],["1993-05-21",12.5338,12.8919,12.5338,12.8919,2200.0],["1993-05-24",12.6532,12.7726,12.6532,12.6532,9400.0],["1993-05-25",12.4145,12.6532,12.4145,12.5338,9100.0],["1993-05-26",12.5338,12.5338,12.5338,12.5338,200.0],["1993-05-27",12.6532,12.6532,12.5338,12.5338,2100.0],["1993-05-28",12.5338,12.6532,12.5338,12.6532,7400.0],["1993-06-01",12.5338,12.7726,12.5338,12.7726,6400.0],["1993-06-02",12.6532,12.7726,12.6532,12.7726,1000.0],["1993-06-03",12.6532,12.7726,12.5338,12.6532,3000.0],["1993-06-04",12.5338,12.7726,12.5338,12.6532,6400.0],["1993-06-07",12.7726,12.8919,12.6532,12.6532,4500.0],["1993-06-08",12.6532,13.1307,12.6532,12.8919,5100.0],["1993-06-09",12.8919,12.8919,12.7726,12.8919,1900.0],["1993-06-10",12.6532,13.2501,12.6532,13.1307,10400.0],["1993-06-11",13.0113,13.1307,12.8919,13.0113,1700.0],["1993-06-14",13.1307,13.2501,12.5338,13.1307,15300.0],["1993-06-15",12.8919,13.1307,12.8919,12.8919,5400.0],["1993-06-16",12.8919,13.0113,12.8919,13.0113,3100.0],["1993-06-17",13.0113,13.1307,13.0113,13.1307,500.0],["1993-06-18",13.2501,13.2501,12.6532,12.7726,8100.0],["1993-06-21",12.7726,12.7726,12.6532,12.7726,3800.0],["1993-06-22",12.8919,12.8919,12.6532,12.6532,5700.0],["1993-06-23",12.7726,12.8919,12.6532,12.8919,2100.0],["1993-06-24",12.7726,13.2501,12.7726,12.8919,7100.0],["1993-06-25",12.8919,13.0113,12.8919,12.8919,1600.0],["1993-06-28",12.7726,13.1307,12.7726,12.8919,12000.0],["1993-06-29",12.8919,12.8919,12.6532,12.7726,29700.0],["1993-06-30",12.6532,12.6532,12.4145,12.4145,16000.0],["1993-07-01",12.6532,12.6532,12.4145,12.4145,5600.0],["1993-07-02",12.4145,12.8919,12.4145,12.5338,5000.0],["1993-07-06",12.4145,12.6532,12.4145,12.4145,1500.0],["1993-07-07",12.4145,12.6532,12.2951,12.2951,11200.0],["1993-07-08",12.4145,12.4145,12.1757,12.1757,15800.0],["1993-07-09",12.1757,12.2951,12.0564,12.0564,6800.0],["1993-07-12",12.0564,12.2951,12.0564,12.0564,4800.0],["1993-07-13",12.0564,12.0564,11.6982,11.6982,19400.0],["1993-07-14",11.8176,11.937,11.8176,11.937,1600.0],["1993-07-15",11.8176,11.8176,11.4595,11.4595,2400.0],["1993-07-16",11.4595,11.4595,11.3401,11.4595,1600.0],["1993-07-19",11.4595,11.4595,11.2208,11.2208,1200.0],["1993-07-20",11.1014,11.1014,10.8627,10.8627,6300.0],["1993-07-21",10.8627,10.982,10.7433,10.7433,5300.0],["1993-07-22",10.5045,11.2208,10.5045,10.982,37300.0],["1993-07-23",11.2208,11.8176,11.2208,11.6982,11400.0],["1993-07-26",11.5789,11.8176,11.5789,11.6982,2100.0],["1993-07-27",11.5789,11.937,11.4595,11.4595,10900.0],["1993-07-28",11.3401,11.5789,11.3401,11.4595,1400.0],["1993-07-29",11.4595,11.5789,11.4595,11.4595,1800.0],["1993-07-30",11.4595,11.5789,11.4595,11.4595,1800.0],["1993-08-02",10.7433,10.7433,10.6239,10.6239,9200.0],["1993-08-03",10.5045,10.5045,9.7883,9.9077,10100.0],["1993-08-04",10.0271,10.5045,10.0271,10.2658,10700.0],["1993-08-05",10.5045,10.6239,10.2658,10.3852,12500.0],["1993-08-06",10.2658,10.5045,10.1464,10.3852,3600.0],["1993-08-09",10.5045,10.5045,10.1464,10.1464,3100.0],["1993-08-10",10.1464,10.3852,10.1464,10.2658,6000.0],["1993-08-11",10.3852,10.3852,10.2658,10.2658,900.0],["1993-08-12",10.0271,10.2658,10.0271,10.2658,3200.0],["1993-08-13",10.1464,10.1464,9.9077,10.0271,4400.0],["1993-08-16",9.9077,9.9077,9.5496,9.9077,25200.0],["1993-08-17",9.669,9.9077,9.669,9.7883,8600.0],["1993-08-18",9.7883,10.0271,9.7883,9.7883,4700.0],["1993-08-19",9.669,10.0271,9.669,10.0271,5200.0],["1993-08-20",9.9077,10.1464,9.7883,10.1464,3900.0],["1993-08-23",10.3852,10.3852,9.9077,10.0271,2800.0],["1993-08-24",9.9077,10.1464,9.9077,10.1464,2500.0],["1993-08-25",10.0271,10.1464,9.9077,9.9077,8200.0],["1993-08-26",9.9077,9.9077,9.7883,9.7883,6900.0],["1993-08-27",9.9077,10.1464,9.9077,10.1464,2400.0],["1993-08-30",10.2658,10.3852,10.0271,10.0271,5100.0],["1993-08-31",10.1464,10.1464,10.1464,10.1464,100.0],["1993-09-01",10.1464,10.2658,10.0271,10.0271,1900.0],["1993-09-02",10.0271,10.2658,10.0271,10.0271,2900.0],["1993-09-03",9.9077,10.0271,9.9077,10.0271,400.0],["1993-09-07",10.0271,10.1464,10.0271,10.0271,4100.0],["1993-09-08",10.0271,10.1464,9.7883,9.9077,8400.0],["1993-09-09",10.0271,10.1464,9.7883,10.0271,4500.0],["1993-09-10",10.0271,10.0271,9.669,9.669,2300.0],["1993-09-13",9.7883,9.7883,9.5496,9.669,8100.0],["1993-09-14",9.669,9.669,9.5496,9.5496,3300.0],["1993-09-15",9.5496,9.7883,9.5496,9.5496,2200.0],["1993-09-16",9.7883,9.9077,9.7883,9.7883,2000.0],["1993-09-17",9.9077,10.0271,9.9077,10.0271,300.0],["1993-09-20",10.0271,10.0271,9.4302,9.4302,63500.0],["1993-09-21",9.669,9.7883,9.5496,9.5496,10000.0],["1993-09-22",9.4302,9.5496,9.4302,9.5496,2500.0],["1993-09-23",9.7883,9.7883,9.5496,9.7883,4100.0],["1993-09-24",9.669,10.3852,9.5496,10.3852,7300.0],["1993-09-27",10.6239,10.7433,10.6239,10.6239,8500.0],["1993-09-28",10.7433,10.982,10.7433,10.8627,6700.0],["1993-09-29",10.7433,10.7433,10.7433,10.7433,1700.0],["1993-09-30",10.6239,11.2208,10.5045,11.2208,13300.0],["1993-10-01",11.2208,11.4595,11.2208,11.3401,2800.0],["1993-10-04",11.4595,12.0564,11.4595,12.0564,9900.0],["1993-10-05",12.1757,12.1757,11.5789,11.6982,9000.0],["1993-10-06",11.6982,11.6982,11.2208,11.2208,5400.0],["1993-10-07",11.2208,11.2208,10.982,10.982,6300.0],["1993-10-08",10.7433,10.7433,10.2658,10.3852,8300.0],["1993-10-11",10.6239,10.6239,10.5046,10.6239,3900.0],["1993-10-12",10.7433,10.982,10.7433,10.7433,1300.0],["1993-10-13",10.8627,10.982,10.7433,10.8627,900.0],["1993-10-14",10.8627,10.982,10.7433,10.982,3300.0],["1993-10-15",10.982,11.1014,10.8627,10.982,4800.0],["1993-10-18",11.2208,11.937,11.1014,11.5789,5500.0],["1993-10-19",11.6982,11.937,11.5789,11.5789,4300.0],["1993-10-20",11.4595,11.4595,11.2208,11.2208,1800.0],["1993-10-21",11.1014,11.2208,11.1014,11.2208,600.0],["1993-10-22",10.982,11.3401,10.982,10.982,4500.0],["1993-10-25",10.8627,10.982,10.8627,10.982,200.0],["1993-10-26",10.982,11.2208,10.982,11.1014,1800.0],["1993-10-27",11.1014,11.3401,11.1014,11.2208,2300.0],["1993-10-28",11.3401,11.3401,11.1014,11.3401,4900.0],["1993-10-29",11.2208,11.3401,11.1014,11.3401,7900.0],["1993-11-01",11.4595,11.6982,11.3401,11.4595,17200.0],["1993-11-02",11.5789,11.6982,11.2208,11.6982,12200.0],["1993-11-03",11.8176,11.8176,11.3401,11.4595,15100.0],["1993-11-04",11.6983,11.6983,11.3401,11.3401,17900.0],["1993-11-05",11.2208,11.3401,11.1014,11.3401,7700.0],["1993-11-08",11.4595,11.4595,11.3401,11.3401,16300.0],["1993-11-09",11.4595,11.5789,11.4595,11.5789,17400.0],["1993-11-10",11.5789,11.5789,10.7433,11.2208,14000.0],["1993-11-11",11.1014,11.2208,10.8627,10.8627,2300.0],["1993-11-12",10.8627,10.8627,10.3852,10.8627,11000.0],["1993-11-15",10.6239,10.7433,10.5046,10.5046,3900.0],["1993-11-16",10.5046,10.6239,10.5046,10.6239,3700.0],["1993-11-17",10.5045,10.6239,10.2658,10.3852,2200.0],["1993-11-18",10.2658,10.2658,10.0271,10.2658,5000.0],["1993-11-19",10.1464,10.6239,10.0271,10.6239,2700.0],["1993-11-22",10.7433,10.7433,10.1464,10.2658,5600.0],["1993-11-23",10.2658,10.2658,10.1464,10.1464,1400.0],["1993-11-24",10.2658,10.2658,10.2658,10.2658,1500.0],["1993-11-26",10.1464,10.2658,10.1464,10.2658,400.0],["1993-11-29",10.1464,10.1464,9.7883,9.7883,4600.0],["1993-11-30",9.669,9.7883,9.669,9.7883,6100.0],["1993-12-01",9.7883,10.0271,9.7883,10.0271,3100.0],["1993-12-02",9.9077,10.2658,9.9077,10.1464,4300.0],["1993-12-03",10.2658,10.2658,10.1464,10.1464,3500.0],["1993-12-06",10.0271,10.1464,9.9077,9.9077,4500.0],["1993-12-07",9.7883,10.1464,9.669,9.9077,5500.0],["1993-12-08",9.9077,10.2658,9.9077,10.1464,14300.0],["1993-12-09",10.1464,10.1464,10.1464,10.1464,1000.0],["1993-12-10",10.0271,10.1464,10.0271,10.1464,3800.0],["1993-12-13",10.0271,10.1464,9.9077,10.0271,18600.0],["1993-12-14",10.0271,10.1464,9.669,10.0271,5900.0],["1993-12-15",9.9077,10.0271,9.9077,10.0271,2000.0],["1993-12-16",9.9077,10.5045,9.9077,10.1464,7700.0],["1993-12-17",10.1464,10.3852,10.0271,10.3852,7500.0],["1993-12-20",10.2658,10.7433,10.2658,10.7433,10000.0],["1993-12-21",10.6239,10.6239,10.6239,10.6239,1200.0],["1993-12-22",10.5046,11.3401,10.5046,11.3401,9200.0],["1993-12-23",11.3401,11.3401,11.1014,11.1014,1800.0],["1993-12-27",10.982,11.1014,10.7433,10.8627,6000.0],["1993-12-28",10.7433,10.982,10.7433,10.7433,4000.0],["1993-12-29",10.7433,10.8627,10.6239,10.7433,3600.0],["1993-12-30",10.6239,10.8627,10.6239,10.8627,2900.0],["1993-12-31",10.7433,11.1014,10.6239,11.1014,7500.0],["1994-01-03",10.8627,11.1014,10.7433,10.982,6700.0],["1994-01-04",10.8627,11.1014,10.7433,11.1014,4000.0],["1994-01-05",11.1014,11.2208,10.982,10.982,4300.0],["1994-01-06",11.1014,11.4595,10.982,11.4595,24200.0],["1994-01-07",11.4595,11.4595,11.4595,11.4595,6000.0],["1994-01-10",11.2208,11.5789,11.2208,11.4595,7600.0],["1994-01-11",11.3401,11.4595,11.2208,11.2208,6100.0],["1994-01-12",11.4595,11.4595,11.2208,11.3401,3600.0],["1994-01-13",11.2208,11.3401,11.2208,11.2208,3400.0],["1994-01-14",11.3401,11.3401,11.1014,11.3401,6200.0],["1994-01-17",11.3401,11.4595,11.1014,11.4595,4000.0],["1994-01-18",11.4595,11.4595,11.1014,11.2208,4300.0],["1994-01-19",11.1014,11.2208,10.982,11.2208,4800.0],["1994-01-20",11.3401,11.3401,11.2208,11.3401,2300.0],["1994-01-21",11.3401,11.4595,11.2208,11.4595,17000.0],["1994-01-24",11.3401,11.4595,11.1014,11.2208,14100.0],["1994-01-25",11.1014,11.2208,10.982,10.982,5300.0],["1994-01-26",10.982,11.3401,10.982,11.3401,9700.0],["1994-01-27",11.3401,11.4595,11.3401,11.4595,6600.0],["1994-01-28",11.4595,11.5789,11.3401,11.4595,11700.0],["1994-01-31",11.4595,11.4595,11.3401,11.4595,11200.0],["1994-02-01",11.3401,11.4595,11.3401,11.4595,11900.0],["1994-02-02",11.4595,12.2951,11.4595,12.1757,21000.0],["1994-02-03",12.2951,12.2951,12.0564,12.1757,11100.0],["1994-02-04",12.1757,12.1757,11.4595,11.6982,8000.0],["1994-02-07",11.4595,11.4595,10.982,11.2208,10600.0],["1994-02-08",11.2208,11.3401,11.2208,11.3401,1400.0],["1994-02-09",11.2208,11.3401,11.2208,11.3401,1100.0],["1994-02-10",11.3401,11.3401,11.1014,11.1014,2400.0],["1994-02-11",11.1014,11.1014,11.1014,11.1014,600.0],["1994-02-14",11.1014,11.6982,11.1014,11.6982,13700.0],["1994-02-15",11.8176,11.937,11.1014,11.2208,7600.0],["1994-02-16",10.982,11.3401,10.982,11.2208,14300.0],["1994-02-17",11.1014,11.3401,11.1014,11.2208,6200.0],["1994-02-18",11.4595,11.4595,11.2208,11.2208,5400.0],["1994-02-22",11.1014,11.3401,11.1014,11.3401,4400.0],["1994-02-23",11.1014,11.3401,11.1014,11.2208,3400.0],["1994-02-24",11.2208,11.2208,11.1014,11.2208,2500.0],["1994-02-25",11.3401,11.3401,11.1014,11.2208,10100.0],["1994-02-28",11.2208,11.2208,11.2208,11.2208,0.0],["1994-03-01",11.2208,11.3401,11.1014,11.2208,11200.0],["1994-03-02",11.2208,11.4595,11.2208,11.4595,19100.0],["1994-03-03",11.5789,11.6982,11.5789,11.5789,7000.0],["1994-03-04",11.8176,12.1757,11.6983,12.1757,11000.0],["1994-03-07",12.6532,12.7726,12.1757,12.1757,9900.0],["1994-03-08",12.2951,12.2951,12.0564,12.1757,2200.0],["1994-03-09",12.1757,12.4145,12.1757,12.4145,3600.0],["1994-03-10",12.4145,12.4145,12.2951,12.2951,5200.0],["1994-03-11",12.2951,12.4145,12.2951,12.4145,5800.0],["1994-03-14",12.2951,12.2951,12.2951,12.2951,4100.0],["1994-03-15",12.2951,12.5338,12.2951,12.4145,8500.0],["1994-03-16",12.2951,12.4145,12.2951,12.4145,1300.0],["1994-03-17",12.4145,12.8919,12.2951,12.6532,14600.0],["1994-03-18",12.4145,12.4145,12.0564,12.4145,26600.0],["1994-03-21",12.2951,12.4145,12.1757,12.2951,5500.0],["1994-03-22",12.4145,12.5338,12.2951,12.4145,6200.0],["1994-03-23",12.5338,12.8919,12.5338,12.6532,8700.0],["1994-03-24",12.6532,13.0113,12.5338,13.0113,5000.0],["1994-03-25",13.1307,13.2501,13.1307,13.2501,8600.0],["1994-03-28",13.2501,13.2501,12.7726,12.7726,7100.0],["1994-03-29",12.6532,12.7726,12.4145,12.4145,9000.0],["1994-03-30",12.1757,12.4145,11.6982,12.4145,10900.0],["1994-03-31",12.2951,12.7726,12.1757,12.6532,19000.0],["1994-04-04",12.6532,12.6532,11.937,11.937,25700.0],["1994-04-05",12.1757,12.4145,12.1757,12.4145,3700.0],["1994-04-06",12.4145,12.4145,12.2951,12.2951,2100.0],["1994-04-07",12.2951,12.6532,12.2951,12.6532,9600.0],["1994-04-08",12.7726,12.7726,12.6532,12.6532,1300.0],["1994-04-11",12.5338,12.5338,12.2951,12.5338,4800.0],["1994-04-12",12.2951,12.2951,12.0564,12.0564,5300.0],["1994-04-13",12.0564,12.2951,12.0564,12.0564,7000.0],["1994-04-14",11.937,12.0564,11.8176,11.937,3200.0],["1994-04-15",11.8176,11.937,11.8176,11.8176,4200.0],["1994-04-18",11.6982,11.6982,11.4595,11.4595,6000.0],["1994-04-19",11.3401,11.6983,11.1014,11.3401,10100.0],["1994-04-20",11.3401,11.3401,11.3401,11.3401,2100.0],["1994-04-21",11.4595,11.4595,11.3401,11.3401,1000.0],["1994-04-22",11.3401,11.5789,11.3401,11.3401,5100.0],["1994-04-25",11.2208,11.4595,11.2208,11.3401,4300.0],["1994-04-26",11.4595,11.4595,11.4595,11.4595,1000.0],["1994-04-28",11.4595,11.8176,11.4595,11.8176,8900.0],["1994-04-29",11.6982,11.6982,11.5789,11.5789,2000.0],["1994-05-02",11.5789,11.5789,11.4595,11.4595,5700.0],["1994-05-03",11.6982,11.937,11.6982,11.8176,6800.0],["1994-05-04",11.8176,11.937,11.8176,11.937,2500.0],["1994-05-05",11.8176,11.937,11.8176,11.937,4500.0],["1994-05-06",11.937,11.937,11.5789,11.937,16300.0],["1994-05-09",11.6982,11.6982,11.6982,11.6982,6900.0],["1994-05-10",11.6982,11.6982,11.6982,11.6982,6400.0],["1994-05-11",11.5789,11.8176,11.5789,11.8176,5400.0],["1994-05-12",11.6982,11.8176,11.6982,11.8176,2900.0],["1994-05-13",11.6982,11.8176,11.6982,11.8176,5600.0],["1994-05-16",11.6982,11.6982,11.6982,11.6982,1600.0],["1994-05-17",11.6982,11.6982,11.6982,11.6982,2800.0],["1994-05-18",11.6982,11.6982,11.5789,11.5789,7100.0],["1994-05-19",11.5789,11.6982,11.5789,11.6982,6000.0],["1994-05-20",11.5789,11.937,11.5789,11.937,8100.0],["1994-05-23",11.937,11.937,11.6982,11.6982,1700.0],["1994-05-24",11.6982,11.937,11.6982,11.6982,5700.0],["1994-05-25",11.6982,11.6982,11.4595,11.5789,94100.0],["1994-05-26",11.4595,11.6982,11.4595,11.6982,3800.0],["1994-05-27",11.5789,11.5789,11.4595,11.4595,1900.0],["1994-05-31",11.4595,11.5789,11.4595,11.4595,20900.0],["1994-06-01",11.4595,11.4595,11.1014,11.1014,11900.0],["1994-06-02",11.1014,11.4595,11.1014,11.3401,8000.0],["1994-06-03",11.1014,11.4595,11.1014,11.3401,4300.0],["1994-06-06",11.1014,11.3401,11.1014,11.3401,3600.0],["1994-06-07",11.2208,11.2208,10.8627,10.8627,10100.0],["1994-06-08",10.982,10.982,10.8627,10.8627,6200.0],["1994-06-09",10.8627,11.1014,10.8627,11.1014,3500.0],["1994-06-10",10.982,10.982,10.7433,10.7433,4600.0],["1994-06-13",10.8627,10.982,10.8627,10.8627,900.0],["1994-06-14",10.8627,10.8627,10.8627,10.8627,1600.0],["1994-06-15",10.8627,10.982,10.8627,10.8627,2900.0],["1994-06-16",10.8627,10.8627,10.8627,10.8627,300.0],["1994-06-17",10.8627,10.8627,10.7433,10.7433,5900.0],["1994-06-20",10.7433,10.7433,10.3852,10.3852,49100.0],["1994-06-21",10.5046,10.6239,10.5046,10.6239,6300.0],["1994-06-22",10.5046,10.6239,10.5046,10.6239,700.0],["1994-06-23",10.7433,10.7433,10.6239,10.6239,1400.0],["1994-06-24",10.5046,10.6239,10.5046,10.5046,1100.0],["1994-06-27",10.5046,10.5046,10.5046,10.5046,1200.0],["1994-06-28",10.5046,10.5046,10.5046,10.5046,5600.0],["1994-06-29",10.5046,10.5046,10.5046,10.5046,1600.0],["1994-06-30",10.5046,10.6239,10.5046,10.5046,3000.0],["1994-07-01",10.5046,10.5046,10.5046,10.5046,300.0],["1994-07-05",10.6239,10.6239,10.5046,10.5046,1000.0],["1994-07-06",10.5045,10.5045,10.2658,10.3852,7100.0],["1994-07-07",10.2658,10.3852,10.2658,10.3852,1700.0],["1994-07-08",10.2658,10.2658,10.1464,10.1464,2100.0],["1994-07-11",10.1464,10.1464,9.7883,9.7883,5800.0],["1994-07-12",9.669,9.7883,9.669,9.7883,1100.0],["1994-07-13",9.9077,10.0271,9.9077,10.0271,2300.0],["1994-07-14",10.1464,10.3852,10.1464,10.3852,2200.0],["1994-07-15",10.3852,10.3852,10.3852,10.3852,1000.0],["1994-07-18",10.3852,10.8627,10.3852,10.8627,8900.0],["1994-07-19",10.8627,10.8627,10.7433,10.7433,300.0],["1994-07-20",10.6239,10.7433,10.5046,10.5046,6300.0],["1994-07-21",10.5046,10.5046,10.5046,10.5046,1100.0],["1994-07-22",10.3852,10.3852,10.3852,10.3852,200.0],["1994-07-25",10.5046,10.5046,10.5046,10.5046,500.0],["1994-07-26",10.5045,10.8627,10.5045,10.8627,7800.0],["1994-07-27",10.7433,10.8627,10.7433,10.8627,5200.0],["1994-07-28",10.8627,10.8627,10.8627,10.8627,0.0],["1994-07-29",10.8627,10.8627,10.7433,10.7433,6100.0],["1994-08-01",10.7433,10.8627,10.7433,10.8627,2000.0],["1994-08-02",10.982,10.982,10.2658,10.5046,61400.0],["1994-08-03",10.5045,10.5045,10.2658,10.2658,2500.0],["1994-08-04",10.3852,10.5046,10.3852,10.5046,1900.0],["1994-08-05",10.3852,10.3852,10.2658,10.2658,3300.0],["1994-08-08",10.3852,10.3852,10.0271,10.0271,2600.0],["1994-08-09",10.2658,10.2658,10.0271,10.0271,5900.0],["1994-08-10",10.0271,10.0271,9.5496,9.669,7600.0],["1994-08-11",9.5496,9.669,9.3109,9.669,12800.0],["1994-08-12",9.5496,9.7883,9.5496,9.7883,3900.0],["1994-08-15",9.7883,9.9077,9.7883,9.9077,3400.0],["1994-08-16",9.9077,9.9077,9.7883,9.7883,2100.0],["1994-08-17",9.669,9.7883,9.669,9.669,16000.0],["1994-08-18",9.669,9.669,9.3109,9.3109,6500.0],["1994-08-19",9.4302,9.5496,9.3109,9.5496,8800.0],["1994-08-22",9.5496,9.669,9.5496,9.5496,4500.0],["1994-08-23",9.5496,9.7883,9.4302,9.669,5400.0],["1994-08-24",9.4302,9.5496,9.1915,9.1915,16600.0],["1994-08-25",9.4302,9.5496,9.3109,9.4302,20800.0],["1994-08-26",9.5496,9.5496,9.3109,9.3109,26800.0],["1994-08-29",9.3109,9.3109,9.1915,9.1915,8200.0],["1994-08-30",9.3109,9.3109,9.1915,9.3109,12000.0],["1994-08-31",9.3109,9.3109,9.1915,9.1915,8600.0],["1994-09-01",9.0721,9.0721,8.714,8.714,9700.0],["1994-09-02",8.8334,8.8334,8.714,8.714,61500.0],["1994-09-06",8.714,9.1915,8.714,9.1915,8100.0],["1994-09-07",9.0721,9.3109,9.0721,9.1915,11600.0],["1994-09-08",9.3109,9.3109,9.0721,9.1915,8900.0],["1994-09-09",9.0721,9.3109,9.0721,9.3109,2500.0],["1994-09-12",9.3109,9.4302,9.1915,9.4302,14900.0],["1994-09-13",9.3109,9.3109,9.1915,9.3109,3700.0],["1994-09-14",9.1915,9.3109,9.1915,9.3109,600.0],["1994-09-15",9.3109,9.3109,9.1915,9.1915,1100.0],["1994-09-16",9.0721,9.1915,9.0721,9.1915,3100.0],["1994-09-19",9.0721,9.1915,9.0721,9.0721,1000.0],["1994-09-20",9.0721,9.0721,8.9527,9.0721,2800.0],["1994-09-21",8.9527,8.9527,8.9527,8.9527,1500.0],["1994-09-22",8.9527,8.9527,8.8334,8.9527,7700.0],["1994-09-23",8.9527,8.9527,8.714,8.8334,6000.0],["1994-09-26",8.9527,9.0721,8.9527,8.9527,3500.0],["1994-09-27",9.0721,9.0721,8.9527,9.0721,2600.0],["1994-09-28",9.0721,9.0721,8.8334,8.9527,7000.0],["1994-09-29",8.9527,9.1915,8.8334,9.1915,8700.0],["1994-09-30",9.1915,9.1915,9.0721,9.1915,1700.0],["1994-10-03",9.0721,9.1915,9.0721,9.0721,3200.0],["1994-10-04",9.1915,9.1915,8.9527,8.9527,2700.0],["1994-10-05",9.0721,9.0721,8.714,8.714,11200.0],["1994-10-06",8.8334,8.8334,8.714,8.8334,1500.0],["1994-10-07",8.714,9.0721,8.714,9.0721,6300.0],["1994-10-10",9.0721,9.0721,9.0721,9.0721,4400.0],["1994-10-11",9.0721,9.669,9.0721,9.669,19800.0],["1994-10-12",9.5496,9.5496,9.5496,9.5496,2700.0],["1994-10-13",9.669,9.669,9.4302,9.5496,1600.0],["1994-10-14",9.4302,9.669,9.4302,9.669,8200.0],["1994-10-17",9.669,9.7883,9.5496,9.7883,2700.0],["1994-10-18",9.9077,9.9077,9.7883,9.9077,7900.0],["1994-10-19",10.0271,10.5046,10.0271,10.5046,22900.0],["1994-10-20",10.5045,10.5045,10.0271,10.3852,12400.0],["1994-10-21",10.2658,10.3852,10.1464,10.3852,3700.0],["1994-10-24",10.2658,10.2658,10.0271,10.1464,4100.0],["1994-10-25",10.0271,10.1464,10.0271,10.1464,1500.0],["1994-10-26",10.1464,10.1464,10.1464,10.1464,2000.0],["1994-10-27",10.1464,10.1464,10.1464,10.1464,0.0],["1994-10-28",10.0271,10.6239,10.0271,10.0271,16000.0],["1994-10-31",10.0271,10.1464,10.0271,10.0271,4900.0],["1994-11-01",10.0271,10.0271,9.9077,10.0271,5700.0],["1994-11-02",9.9077,9.9077,9.7883,9.7883,2900.0],["1994-11-03",9.7883,9.9077,9.7883,9.7883,2500.0],["1994-11-04",9.7883,9.7883,9.5496,9.5496,1900.0],["1994-11-07",9.5496,9.669,9.5496,9.669,2500.0],["1994-11-08",9.5496,9.669,9.5496,9.5496,1700.0],["1994-11-09",9.669,9.9077,9.669,9.669,7700.0],["1994-11-10",9.4302,9.7883,9.4302,9.5496,6200.0],["1994-11-11",9.5496,9.669,9.5496,9.5496,900.0],["1994-11-14",9.7883,10.2658,9.669,10.1464,21300.0],["1994-11-15",10.1464,10.1464,10.0271,10.1464,6200.0],["1994-11-16",10.1464,10.1464,10.0271,10.1464,4900.0],["1994-11-17",10.1464,10.1464,10.0271,10.0271,1500.0],["1994-11-18",10.0271,10.0271,9.9077,9.9077,4400.0],["1994-11-21",9.7883,9.7883,9.4302,9.4302,6400.0],["1994-11-22",9.5496,9.5496,9.3109,9.3109,12700.0],["1994-11-23",9.3109,9.3109,9.3109,9.3109,3400.0],["1994-11-25",9.4302,9.4302,9.4302,9.4302,500.0],["1994-11-28",9.5496,9.5496,9.5496,9.5496,100.0],["1994-11-29",9.4302,9.669,9.4302,9.669,1500.0],["1994-11-30",9.5496,9.669,9.5496,9.669,3200.0],["1994-12-01",9.669,9.669,9.5496,9.669,1200.0],["1994-12-02",9.5496,9.5496,9.4302,9.4302,3400.0],["1994-12-05",9.4302,9.5496,9.4302,9.5496,1600.0],["1994-12-06",9.1915,9.3109,9.1915,9.3109,6300.0],["1994-12-07",9.4302,9.4302,9.1915,9.1915,6200.0],["1994-12-08",9.1915,9.1915,9.0721,9.0721,4000.0],["1994-12-09",9.0721,9.3109,9.0721,9.0721,4500.0],["1994-12-12",9.1915,9.1915,9.0721,9.0721,1900.0],["1994-12-13",9.0721,9.0721,9.0721,9.0721,4400.0],["1994-12-14",9.0721,9.1915,9.0721,9.1915,6000.0],["1994-12-15",9.0721,9.4302,9.0721,9.4302,5000.0],["1994-12-16",9.3109,9.4302,9.3109,9.4302,9400.0],["1994-12-19",9.4302,9.4302,9.3109,9.3109,2600.0],["1994-12-20",9.3109,9.4302,9.3109,9.3109,3100.0],["1994-12-21",9.3109,9.4302,9.1915,9.1915,12600.0],["1994-12-22",9.0721,9.1915,9.0721,9.0721,13800.0],["1994-12-23",9.0721,9.0721,9.0721,9.0721,1700.0],["1994-12-27",9.1915,9.1915,9.0721,9.0721,4200.0],["1994-12-28",9.0721,9.0721,8.9527,9.0721,16300.0],["1994-12-29",8.9527,9.0721,8.9527,8.9527,8600.0],["1994-12-30",8.9527,9.0721,8.9527,8.9527,11300.0],["1995-01-03",8.9527,8.9527,8.9527,8.9527,200.0],["1995-01-04",9.0721,9.1915,9.0721,9.1915,1200.0],["1995-01-05",9.0721,9.0721,8.9527,8.9527,5700.0],["1995-01-06",9.0721,9.1915,9.0721,9.1915,4600.0],["1995-01-09",9.1915,9.1915,9.1915,9.1915,1400.0],["1995-01-10",9.0721,9.1915,9.0721,9.0721,5600.0],["1995-01-11",9.1915,9.1915,9.0721,9.0721,7300.0],["1995-01-12",9.1915,9.1915,9.1915,9.1915,5100.0],["1995-01-13",9.3109,9.4302,9.3109,9.4302,4000.0],["1995-01-16",9.3109,9.3109,9.1915,9.3109,4000.0],["1995-01-17",9.3109,9.7883,9.3109,9.7883,9900.0],["1995-01-18",9.669,9.669,9.5496,9.669,5300.0],["1995-01-19",9.669,9.669,9.4302,9.4302,3900.0],["1995-01-20",9.4302,9.4302,9.4302,9.4302,1100.0],["1995-01-23",9.3109,9.3109,9.1915,9.1915,5300.0],["1995-01-24",9.1915,9.1915,9.0721,9.1915,2000.0],["1995-01-25",9.0721,9.0721,9.0721,9.0721,500.0],["1995-01-26",9.0721,9.1915,9.0721,9.1915,14700.0],["1995-01-27",9.0721,9.3109,9.0721,9.3109,3000.0],["1995-01-30",9.1915,9.3109,9.1915,9.1915,2200.0],["1995-01-31",9.3109,9.3109,9.3109,9.3109,200.0],["1995-02-01",9.1915,9.3109,9.1915,9.1915,3300.0],["1995-02-02",9.1915,9.3109,9.1915,9.3109,4400.0],["1995-02-03",9.4302,9.4302,9.3109,9.3109,1100.0],["1995-02-06",9.4302,9.5496,9.3109,9.5496,8200.0],["1995-02-07",9.5496,9.7883,9.5496,9.7883,13100.0],["1995-02-08",9.669,9.7883,9.669,9.7883,500.0],["1995-02-09",9.9077,10.0271,9.7883,9.9077,7500.0],["1995-02-10",10.0271,10.0271,9.9077,10.0271,5600.0],["1995-02-13",10.1464,10.2658,9.7883,10.2658,11900.0],["1995-02-14",10.3852,10.982,10.3852,10.7433,36200.0],["1995-02-15",10.982,11.3401,10.982,11.2208,27800.0],["1995-02-16",11.2208,11.2208,10.1464,10.1464,8900.0],["1995-02-17",10.1464,10.3852,10.1464,10.2658,3000.0],["1995-02-21",10.1464,10.6239,10.1464,10.6239,8000.0],["1995-02-22",10.7433,11.1014,10.7433,10.7433,8100.0],["1995-02-23",10.5045,10.5045,10.3852,10.3852,4200.0],["1995-02-24",10.3852,10.5046,10.3852,10.5046,1200.0],["1995-02-27",10.5046,10.5046,10.5046,10.5046,0.0],["1995-02-28",10.5045,10.5045,10.2658,10.2658,10700.0],["1995-03-01",10.2658,10.2658,10.2658,10.2658,3000.0],["1995-03-02",10.0271,10.0271,9.9077,10.0271,7300.0],["1995-03-03",10.0271,10.0271,9.7883,9.9077,9100.0],["1995-03-06",9.7883,10.0271,9.7883,9.7883,9700.0],["1995-03-07",9.7883,9.7883,9.7883,9.7883,1000.0],["1995-03-08",9.7883,9.9077,9.669,9.7883,4600.0],["1995-03-09",9.7883,9.9077,9.7883,9.7883,44000.0],["1995-03-10",9.7883,9.9077,9.7883,9.9077,4600.0],["1995-03-13",9.7883,9.7883,9.7883,9.7883,600.0],["1995-03-14",9.7883,9.7883,9.4302,9.4302,22100.0],["1995-03-15",9.4302,9.5496,9.4302,9.5496,4300.0],["1995-03-16",9.5496,9.5496,9.4302,9.5496,1400.0],["1995-03-17",9.5496,9.5496,9.4302,9.4302,10000.0],["1995-03-20",9.4302,9.5496,9.4302,9.5496,2100.0],["1995-03-21",9.4302,9.4302,9.4302,9.4302,2500.0],["1995-03-22",9.5496,9.5496,9.5496,9.5496,5000.0],["1995-03-23",9.5496,9.5496,9.4302,9.5496,21500.0],["1995-03-24",9.5496,9.5496,9.5496,9.5496,2000.0],["1995-03-27",9.5496,9.669,9.5496,9.669,1300.0],["1995-03-28",9.5496,9.669,9.5496,9.669,3400.0],["1995-03-29",9.5496,9.5496,9.4302,9.4302,3900.0],["1995-03-30",9.4302,9.4302,9.4302,9.4302,2900.0],["1995-03-31",9.4302,9.5496,9.4302,9.4302,2600.0],["1995-04-03",9.5496,9.669,9.4302,9.5496,8700.0],["1995-04-04",9.669,9.7883,9.5496,9.5496,9500.0],["1995-04-05",9.5496,9.5496,9.5496,9.5496,300.0],["1995-04-06",9.5496,9.669,9.5496,9.5496,1800.0],["1995-04-07",9.669,9.669,9.5496,9.5496,6300.0],["1995-04-10",9.5496,9.5496,9.4302,9.5496,1500.0],["1995-04-11",9.5496,9.5496,9.1915,9.3109,23200.0],["1995-04-12",9.1915,9.1915,9.0721,9.1915,11600.0],["1995-04-13",9.3109,9.4302,9.1915,9.4302,11300.0],["1995-04-17",9.4302,9.4302,9.3109,9.3109,6600.0],["1995-04-18",9.3109,9.3109,9.1915,9.3109,7900.0],["1995-04-19",9.1915,9.2512,9.1915,9.1915,3800.0],["1995-04-20",9.2512,9.4302,9.1915,9.4302,10600.0],["1995-04-21",9.3109,9.3109,9.2512,9.2512,6900.0],["1995-04-24",9.1915,9.4302,9.1915,9.4302,8400.0],["1995-04-25",9.3109,9.4302,9.3109,9.3109,600.0],["1995-04-26",9.4302,9.4302,9.2512,9.2512,10700.0],["1995-04-27",9.3705,9.3705,9.2512,9.2512,5100.0],["1995-04-28",9.1915,9.4302,9.1915,9.4302,19100.0],["1995-05-01",9.5496,10.0271,9.5496,10.0271,30500.0],["1995-05-02",10.1464,10.5046,10.1464,10.5046,29000.0],["1995-05-03",10.5045,10.5045,10.2658,10.3852,17100.0],["1995-05-04",10.3852,10.3852,10.2658,10.2658,4100.0],["1995-05-05",10.2658,10.3852,10.1464,10.3852,4600.0],["1995-05-08",10.2658,10.5045,10.2658,10.3852,2800.0],["1995-05-09",10.3852,10.982,10.3852,10.982,24100.0],["1995-05-10",10.982,10.982,10.2658,10.2658,10600.0],["1995-05-11",10.2658,10.3852,10.1464,10.1464,3300.0],["1995-05-12",10.0271,10.0271,9.7883,9.9077,14700.0],["1995-05-15",9.7883,10.0271,9.7883,9.9077,5400.0],["1995-05-16",9.7883,10.0271,9.7883,10.0271,11900.0],["1995-05-17",10.0271,10.1464,9.9077,10.1464,4900.0],["1995-05-18",10.0271,10.0271,9.9077,9.9077,1500.0],["1995-05-19",9.7883,10.0271,9.7883,10.0271,7200.0],["1995-05-22",9.9077,9.9077,9.7883,9.7883,2600.0],["1995-05-23",9.9077,9.9077,9.7883,9.9077,2200.0],["1995-05-24",9.7883,9.9077,9.7883,9.7883,4700.0],["1995-05-25",9.7883,9.7883,9.7883,9.7883,400.0],["1995-05-26",9.7883,9.7883,9.7883,9.7883,300.0],["1995-05-30",9.7883,10.1464,9.7883,10.1464,2300.0],["1995-05-31",10.0271,10.1464,10.0271,10.0271,2400.0],["1995-06-01",10.1464,10.1464,10.0271,10.0271,1500.0],["1995-06-02",10.0271,10.0271,9.7883,9.7883,5900.0],["1995-06-05",9.7883,9.7883,9.7883,9.7883,2400.0],["1995-06-06",9.7883,9.9077,9.7883,9.7883,6500.0],["1995-06-07",9.9077,9.9077,9.669,9.669,6000.0],["1995-06-08",9.7883,9.7883,9.669,9.7883,2700.0],["1995-06-09",9.669,9.669,9.5496,9.5496,7700.0],["1995-06-12",9.4302,9.4302,9.3109,9.3109,5000.0],["1995-06-13",9.1915,9.5496,9.1915,9.5496,3700.0],["1995-06-14",9.669,9.669,9.5496,9.669,5000.0],["1995-06-15",9.5496,9.669,9.5496,9.669,5000.0],["1995-06-16",9.7883,9.7883,9.5496,9.669,5900.0],["1995-06-19",9.5496,9.5496,9.4302,9.5496,5100.0],["1995-06-20",9.4302,9.5496,9.3109,9.4302,30100.0],["1995-06-21",9.5496,9.5496,9.4302,9.5496,2500.0],["1995-06-22",9.669,9.7883,9.5496,9.7883,3400.0],["1995-06-23",9.9077,10.0271,9.9077,9.9077,12300.0],["1995-06-26",9.9077,9.9077,9.9077,9.9077,200.0],["1995-06-27",9.7883,10.2658,9.669,10.1464,11500.0],["1995-06-28",10.1464,10.1464,10.1464,10.1464,1100.0],["1995-06-29",10.0271,10.0271,9.9077,9.9077,1300.0],["1995-06-30",9.7883,9.7883,9.669,9.7883,1800.0],["1995-07-03",9.669,9.7883,9.669,9.7883,1100.0],["1995-07-05",9.7883,10.0271,9.7883,10.0271,2600.0],["1995-07-06",10.1464,10.1464,9.9077,9.9077,4900.0],["1995-07-07",9.9077,10.0271,9.7883,10.0271,5300.0],["1995-07-10",9.9077,10.982,9.9077,10.982,15800.0],["1995-07-11",10.982,10.982,10.7433,10.7433,7500.0],["1995-07-12",10.6239,11.1014,10.6239,11.1014,21900.0],["1995-07-13",11.1014,11.2208,10.982,11.2208,17100.0],["1995-07-14",11.2208,11.5789,11.2208,11.3401,27600.0],["1995-07-17",11.4595,11.5789,11.4595,11.5789,14600.0],["1995-07-18",11.4595,11.4595,11.2208,11.3401,5300.0],["1995-07-19",11.2208,11.3401,10.8627,10.982,11300.0],["1995-07-20",10.982,11.1014,10.982,10.982,2800.0],["1995-07-21",10.982,11.4595,10.982,11.4595,5000.0],["1995-07-24",11.5789,11.5789,11.4595,11.4595,500.0],["1995-07-25",11.3401,11.3401,11.1014,11.1014,3000.0],["1995-07-26",11.1014,11.1014,11.1014,11.1014,800.0],["1995-07-27",11.1014,11.1014,11.1014,11.1014,4200.0],["1995-07-28",11.1014,11.1014,11.1014,11.1014,3000.0],["1995-07-31",11.1014,11.2208,11.1014,11.1014,1900.0],["1995-08-01",10.982,11.1014,10.8627,11.1014,7900.0],["1995-08-02",11.1014,11.1014,11.1014,11.1014,0.0],["1995-08-03",10.982,10.982,10.982,10.982,5300.0],["1995-08-04",10.982,11.1014,10.982,10.982,3300.0],["1995-08-07",11.1014,11.1014,10.982,10.982,4700.0],["1995-08-08",10.982,10.982,10.982,10.982,900.0],["1995-08-09",11.1014,11.2208,10.982,10.982,3400.0],["1995-08-10",11.1014,11.3401,10.982,11.1014,19300.0],["1995-08-11",10.982,10.982,10.7433,10.7433,24500.0],["1995-08-14",10.7433,10.8627,10.7433,10.7433,13700.0],["1995-08-15",10.7433,10.8627,10.6239,10.7433,6200.0],["1995-08-16",10.6239,10.6239,10.2658,10.3852,17500.0],["1995-08-17",10.5045,10.6239,10.2658,10.2658,11500.0],["1995-08-18",10.2658,10.6239,10.2658,10.6239,11000.0],["1995-08-21",10.6239,10.7433,10.3852,10.3852,26100.0],["1995-08-22",10.2658,10.2658,10.0271,10.2658,39800.0],["1995-08-23",10.3852,10.6239,10.3852,10.6239,3500.0],["1995-08-24",10.5046,10.6239,10.5046,10.6239,700.0],["1995-08-25",10.7433,10.7433,10.5046,10.5046,3900.0],["1995-08-28",10.6239,10.6239,10.5046,10.5046,4300.0],["1995-08-29",10.5045,10.5045,10.3852,10.3852,600.0],["1995-08-30",10.3852,10.7433,10.3852,10.7433,5500.0],["1995-08-31",11.4595,11.4595,10.8627,10.8627,20300.0],["1995-09-01",10.8627,10.982,10.7433,10.982,14200.0],["1995-09-05",10.982,11.1014,10.982,10.982,14500.0],["1995-09-06",10.982,11.3401,10.982,11.2208,6000.0],["1995-09-07",11.3401,11.5789,11.3401,11.5789,12200.0],["1995-09-08",11.6982,11.937,11.6982,11.937,12100.0],["1995-09-11",11.937,12.2951,11.937,12.0564,11800.0],["1995-09-12",12.2951,12.7726,12.1757,12.5338,23400.0],["1995-09-13",12.4145,12.4145,11.937,11.937,14200.0],["1995-09-14",11.937,11.937,11.8176,11.8176,11800.0],["1995-09-15",11.937,12.2951,11.937,12.2951,6000.0],["1995-09-18",12.2951,12.2951,12.1757,12.2951,6600.0],["1995-09-19",12.1757,12.2951,12.0564,12.2951,1900.0],["1995-09-20",12.0564,12.0564,11.937,12.0564,6700.0],["1995-09-21",11.937,11.937,11.937,11.937,200.0],["1995-09-22",11.8176,11.8176,11.6982,11.6982,9200.0],["1995-09-25",11.8176,11.937,11.6982,11.8176,5000.0],["1995-09-26",11.937,12.0564,11.937,12.0564,800.0],["1995-09-27",12.1757,12.1757,11.5789,11.5789,6700.0],["1995-09-28",11.6982,11.937,11.6982,11.937,8200.0],["1995-09-29",11.8176,11.937,11.8176,11.8176,2800.0],["1995-10-02",11.6982,11.6982,11.3401,11.4595,9400.0],["1995-10-03",11.3401,11.3401,11.2208,11.2208,4800.0],["1995-10-04",11.3401,11.3401,11.2208,11.2208,12600.0],["1995-10-05",11.3401,11.3401,11.2208,11.2208,2900.0],["1995-10-06",11.2208,11.2208,11.2208,11.2208,0.0],["1995-10-09",11.1014,11.1014,10.8627,10.8627,7900.0],["1995-10-10",10.8627,10.8627,10.6239,10.6239,23700.0],["1995-10-11",10.6239,10.7433,10.6239,10.7433,16400.0],["1995-10-12",10.8627,10.982,10.8627,10.982,2200.0],["1995-10-13",10.982,11.3401,10.982,11.3401,9100.0],["1995-10-16",11.2208,11.2208,11.2208,11.2208,100.0],["1995-10-17",11.1014,11.1014,11.1014,11.1014,1500.0],["1995-10-18",10.982,10.982,10.8627,10.8627,4700.0],["1995-10-19",10.8627,10.8627,10.7433,10.7433,5400.0],["1995-10-20",10.8627,10.8627,10.6239,10.6239,8400.0],["1995-10-23",10.6239,10.7433,10.6239,10.6239,2800.0],["1995-10-24",10.7433,10.8627,10.7433,10.7433,2700.0],["1995-10-25",10.8627,10.8627,10.7433,10.7433,2400.0],["1995-10-26",10.7433,10.7433,10.6239,10.7433,5400.0],["1995-10-27",10.6239,10.7433,10.6239,10.7433,6300.0],["1995-10-30",10.7433,11.1014,10.7433,11.1014,4100.0],["1995-10-31",11.1014,11.1014,10.982,11.1014,3700.0],["1995-11-01",11.2208,11.2208,10.982,11.1014,2000.0],["1995-11-02",11.1014,11.2208,11.1014,11.1014,500.0],["1995-11-03",11.2208,11.2208,10.982,11.1014,2300.0],["1995-11-06",10.982,11.3401,10.982,11.3401,1900.0],["1995-11-07",11.2208,11.2208,11.1014,11.2208,1400.0],["1995-11-08",11.1014,11.2208,11.1014,11.2208,4400.0],["1995-11-09",11.3401,11.3401,11.2208,11.2208,2100.0],["1995-11-10",11.1014,11.2208,10.982,11.2208,7000.0],["1995-11-13",10.982,10.982,10.6239,10.6239,7700.0],["1995-11-14",10.3852,10.3852,9.0721,9.7883,49000.0],["1995-11-15",9.9077,10.0271,9.669,9.669,25200.0],["1995-11-16",9.5496,9.5496,9.0721,9.1915,10100.0],["1995-11-17",9.1915,9.1915,8.5946,8.5946,10800.0],["1995-11-20",8.4753,8.4753,8.3559,8.4753,4600.0],["1995-11-21",8.5349,8.5349,8.2365,8.2365,8600.0],["1995-11-22",7.9978,8.0575,7.759,7.9978,42600.0],["1995-11-24",8.1172,8.1172,7.9978,7.9978,4100.0],["1995-11-27",7.9978,8.5946,7.9978,8.4156,20400.0],["1995-11-28",8.4753,8.5946,8.2365,8.5946,9500.0],["1995-11-29",8.8334,9.1915,8.8334,8.8334,12000.0],["1995-11-30",8.5946,8.8334,8.5946,8.8334,2900.0],["1995-12-01",8.714,8.8334,8.5946,8.8334,8200.0],["1995-12-04",8.714,8.9527,8.5946,8.9527,6200.0],["1995-12-05",8.8334,8.8334,8.8334,8.8334,900.0],["1995-12-06",8.714,8.8334,8.5946,8.8334,29800.0],["1995-12-07",8.714,8.714,8.4753,8.4753,5900.0],["1995-12-08",8.2365,8.3559,8.2365,8.3559,4500.0],["1995-12-11",8.2365,8.3559,7.8784,7.8784,17300.0],["1995-12-12",7.9978,8.2365,7.8784,7.8784,10100.0],["1995-12-13",7.9978,8.1172,7.8784,8.1172,7200.0],["1995-12-14",8.1172,8.4753,8.1172,8.2365,7700.0],["1995-12-15",7.9978,8.1172,7.759,8.1172,21300.0],["1995-12-18",7.9978,7.9978,7.759,7.759,7100.0],["1995-12-19",7.8784,7.9978,7.8784,7.9978,6400.0],["1995-12-20",8.2365,8.2365,7.8784,7.8784,9700.0],["1995-12-21",7.759,7.9978,7.759,7.9978,19400.0],["1995-12-22",8.1768,8.3559,8.1768,8.1768,16900.0],["1995-12-26",8.1172,8.2365,8.1172,8.1172,8400.0],["1995-12-27",8.1172,8.3559,7.9978,7.9978,6600.0],["1995-12-28",8.1172,8.1172,7.5203,7.759,17100.0],["1995-12-29",7.8784,8.1172,7.8784,7.8784,20300.0],["1996-01-02",7.8784,7.9978,7.8784,7.9978,4100.0],["1996-01-03",8.1172,8.1172,7.8784,7.8784,7800.0],["1996-01-04",7.9978,8.2365,7.9978,8.1172,8900.0],["1996-01-05",8.1172,8.1172,8.0575,8.0575,2800.0],["1996-01-08",8.1768,8.2962,8.1768,8.2365,3400.0],["1996-01-09",8.2365,8.2365,8.2365,8.2365,900.0],["1996-01-10",8.3559,8.3559,8.1172,8.1172,1900.0],["1996-01-11",8.1172,8.1172,7.9978,8.1172,23400.0],["1996-01-12",8.1172,8.1172,7.9978,7.9978,1400.0],["1996-01-15",7.8784,7.8784,7.6397,7.6397,3000.0],["1996-01-16",7.6397,7.6397,7.4606,7.6397,8600.0],["1996-01-17",7.6397,7.6397,7.6397,7.6397,800.0],["1996-01-18",7.6397,7.8784,7.6397,7.6397,8600.0],["1996-01-19",7.6397,7.759,7.1622,7.4009,18000.0],["1996-01-22",7.6397,7.8784,7.6397,7.759,11800.0],["1996-01-23",7.8784,7.9978,7.8784,7.9978,2400.0],["1996-01-24",7.9978,8.1172,7.9978,7.9978,5300.0],["1996-01-25",8.1172,8.1172,7.6397,7.6397,6900.0],["1996-01-26",7.759,7.9978,7.759,7.9978,3100.0],["1996-01-29",7.8784,7.9978,7.8784,7.9978,3000.0],["1996-01-30",7.9978,8.1172,7.759,8.1172,12100.0],["1996-01-31",7.9978,8.1172,7.8784,7.8784,3500.0],["1996-02-01",7.8784,8.1172,7.8784,8.1172,7800.0],["1996-02-02",8.1172,8.4156,8.1172,8.4156,6900.0],["1996-02-05",8.4753,8.4753,8.2365,8.2365,1600.0],["1996-02-06",8.2365,8.5946,8.2365,8.3559,3900.0],["1996-02-07",8.4753,8.5946,8.4753,8.4753,6600.0],["1996-02-08",8.4753,8.5051,8.4156,8.4156,8500.0],["1996-02-09",8.4156,8.4753,8.4156,8.4753,3000.0],["1996-02-12",8.4156,8.4156,8.1768,8.1768,9100.0],["1996-02-13",8.2365,8.3559,8.1768,8.3559,9600.0],["1996-02-14",8.2365,8.2365,7.9978,7.9978,5600.0],["1996-02-15",8.1172,8.1172,7.9978,7.9978,7300.0],["1996-02-16",7.9978,8.1172,7.9978,8.1172,8000.0],["1996-02-20",8.1172,8.1172,7.759,7.759,5300.0],["1996-02-21",7.759,7.8784,7.759,7.8784,2300.0],["1996-02-22",7.759,7.8784,7.759,7.8784,2100.0],["1996-02-23",8.1172,8.1172,7.8784,7.9978,10800.0],["1996-02-26",7.9978,7.9978,7.8784,7.8784,3500.0],["1996-02-27",7.8784,7.8784,7.759,7.759,6300.0],["1996-02-28",7.759,7.9978,7.759,7.8784,3400.0],["1996-02-29",7.759,7.759,7.6397,7.759,6000.0],["1996-03-01",7.759,7.759,7.759,7.759,4700.0],["1996-03-04",7.759,7.759,7.759,7.759,3100.0],["1996-03-05",7.759,7.759,7.6397,7.6397,5900.0],["1996-03-06",7.759,7.8187,7.6397,7.759,9600.0],["1996-03-07",7.759,7.9978,7.759,7.9978,33100.0],["1996-03-08",7.9978,7.9978,7.8784,7.8784,12600.0],["1996-03-11",7.8784,7.8784,7.8784,7.8784,2200.0],["1996-03-12",8.1172,8.1172,7.9978,7.9978,4500.0],["1996-03-13",7.9978,7.9978,7.8784,7.8784,3200.0],["1996-03-14",7.759,7.8784,7.6397,7.6397,3300.0],["1996-03-15",7.6397,7.759,7.6397,7.759,5300.0],["1996-03-18",7.8784,7.8784,7.6397,7.6397,34500.0],["1996-03-19",7.759,7.759,7.6397,7.6397,6600.0],["1996-03-20",7.759,7.8784,7.6397,7.6397,7600.0],["1996-03-21",7.6397,7.6397,7.6397,7.6397,700.0],["1996-03-22",7.6397,7.6397,7.5203,7.5203,3200.0],["1996-03-25",7.5203,7.8784,7.5203,7.759,8100.0],["1996-03-26",7.8784,7.8784,7.6397,7.6397,9900.0],["1996-03-27",7.759,7.759,7.5203,7.6397,3900.0],["1996-03-28",7.6397,7.6397,7.5203,7.6397,3600.0],["1996-03-29",7.759,7.759,7.6397,7.6994,3400.0],["1996-04-01",7.6994,7.6994,7.5203,7.5203,3800.0],["1996-04-02",7.6397,7.759,7.6397,7.759,3900.0],["1996-04-03",7.9978,7.9978,7.759,7.759,9000.0],["1996-04-04",7.8784,7.8784,7.759,7.759,700.0],["1996-04-08",7.759,7.759,7.6397,7.6397,2000.0],["1996-04-09",7.759,7.759,7.6397,7.6397,3100.0],["1996-04-10",7.6397,7.6397,7.4009,7.4009,5600.0],["1996-04-11",7.5203,7.5203,7.5203,7.5203,1500.0],["1996-04-12",7.5203,7.6397,7.5203,7.5203,2800.0],["1996-04-15",7.6397,7.6397,7.4009,7.4009,4700.0],["1996-04-16",7.5203,7.5203,7.4009,7.5203,2200.0],["1996-04-17",7.4009,7.5203,7.4009,7.5203,700.0],["1996-04-18",7.5203,7.6397,7.4009,7.5203,5400.0],["1996-04-19",7.4009,7.58,7.4009,7.5203,10800.0],["1996-04-22",7.6994,8.5946,7.6994,8.5946,24200.0],["1996-04-23",8.5946,9.3109,8.5946,9.1915,22400.0],["1996-04-24",9.0721,9.4302,9.0721,9.1318,28600.0],["1996-04-25",9.1915,9.1915,9.0721,9.1318,9100.0],["1996-04-26",9.0721,9.0721,8.5946,8.714,16200.0],["1996-04-29",8.714,8.714,8.3559,8.5946,42700.0],["1996-04-30",8.4753,8.5946,8.3559,8.4753,16300.0],["1996-05-01",8.4753,8.4753,8.3559,8.4753,12400.0],["1996-05-02",8.3559,8.4753,8.2365,8.2365,9600.0],["1996-05-03",8.3559,8.4753,8.3559,8.4753,5100.0],["1996-05-06",8.4753,8.5946,8.3559,8.5946,7800.0],["1996-05-07",8.4753,8.5051,8.3559,8.3559,13600.0],["1996-05-08",8.4753,8.714,8.3559,8.5946,26000.0],["1996-05-09",8.4753,8.4753,8.4156,8.4753,11500.0],["1996-05-10",8.5946,8.714,8.4753,8.714,62500.0],["1996-05-13",8.714,8.9527,8.4753,8.5946,70300.0],["1996-05-14",8.714,9.1915,8.714,9.0721,27700.0],["1996-05-15",9.1915,9.1915,8.8334,8.9527,10700.0],["1996-05-16",8.8334,8.9527,8.714,8.8334,10500.0],["1996-05-17",8.714,9.4302,8.714,9.3109,27500.0],["1996-05-20",9.3705,10.1464,9.2512,9.9077,40200.0],["1996-05-21",10.0271,10.3852,9.9077,10.3852,39200.0],["1996-05-22",10.5045,11.1014,10.5045,11.1014,81500.0],["1996-05-23",10.982,10.982,10.3852,10.3852,16300.0],["1996-05-24",10.6239,10.8627,10.0271,10.8627,25300.0],["1996-05-28",10.8627,11.1014,10.5045,10.982,37700.0],["1996-05-29",10.7433,11.2208,10.7433,10.8627,86000.0],["1996-05-30",10.6239,10.6239,10.3852,10.6239,11600.0],["1996-05-31",10.5046,10.6239,10.3852,10.6239,3000.0],["1996-06-03",10.5046,10.6239,10.5046,10.5046,5200.0],["1996-06-04",10.5046,10.6239,10.5046,10.5046,3200.0],["1996-06-05",10.6239,10.6239,10.5046,10.5046,30600.0],["1996-06-06",10.3852,10.6239,10.3852,10.5046,8100.0],["1996-06-07",10.3852,11.1014,10.3852,10.982,24200.0],["1996-06-10",11.1014,11.1014,10.6239,10.7433,8900.0],["1996-06-11",10.8627,10.8627,10.6239,10.6239,7800.0],["1996-06-12",10.6239,10.982,10.6239,10.982,21000.0],["1996-06-13",11.1014,11.1014,10.8627,10.982,9500.0],["1996-06-14",10.982,11.1014,10.8627,10.982,2100.0],["1996-06-17",10.982,10.982,10.982,10.982,2100.0],["1996-06-18",11.1014,11.1014,10.982,10.982,3500.0],["1996-06-19",10.8627,10.982,10.6239,10.6239,6600.0],["1996-06-20",10.5046,10.6239,10.5046,10.6239,4000.0],["1996-06-21",10.6239,10.6239,10.3852,10.3852,5100.0],["1996-06-24",10.3852,10.6239,10.3852,10.5046,13000.0],["1996-06-25",10.5046,10.7433,10.5046,10.6239,8600.0],["1996-06-26",10.6239,11.1014,10.6239,11.1014,18400.0],["1996-06-27",11.1014,11.4595,10.982,11.4595,29700.0],["1996-06-28",11.3401,11.5789,11.3401,11.4595,11800.0],["1996-07-01",11.4595,11.6983,11.2208,11.3401,18600.0],["1996-07-02",11.2208,11.5789,11.2208,11.3401,9400.0],["1996-07-03",11.5789,11.6982,11.2208,11.4595,6200.0],["1996-07-05",11.2208,11.4595,11.2208,11.3401,7100.0],["1996-07-08",11.2208,11.3401,11.1014,11.2208,3200.0],["1996-07-09",11.2208,11.4595,11.2208,11.2208,800.0],["1996-07-10",11.2208,11.3401,10.982,11.1014,2500.0],["1996-07-11",10.8627,10.8627,10.5046,10.6239,9800.0],["1996-07-12",10.6239,10.6239,10.3852,10.5046,5600.0],["1996-07-15",10.3852,10.6239,10.3852,10.6239,8900.0],["1996-07-16",10.6239,10.8627,9.4302,10.6239,45900.0],["1996-07-17",10.3852,10.5045,10.1464,10.1464,6800.0],["1996-07-18",10.2658,10.7433,10.2658,10.7433,8900.0],["1996-07-19",10.8627,11.1014,10.8627,10.982,14400.0],["1996-07-22",11.1014,11.2208,10.982,11.2208,17200.0],["1996-07-23",11.1014,11.2208,10.2658,10.2658,15000.0],["1996-07-24",10.0271,10.3852,9.9077,10.2658,19700.0],["1996-07-25",10.3852,10.5046,10.3852,10.5046,200.0],["1996-07-26",10.6239,10.7433,10.3852,10.5046,6700.0],["1996-07-29",10.3852,10.3852,10.0271,10.0271,10800.0],["1996-07-30",9.9077,9.9077,9.669,9.9077,9400.0],["1996-07-31",9.7883,9.9077,9.7883,9.7883,3700.0],["1996-08-01",9.669,9.7883,9.669,9.669,13500.0],["1996-08-02",9.7883,10.0271,9.7883,9.7883,18100.0],["1996-08-05",9.7883,9.7883,9.7883,9.7883,1600.0],["1996-08-06",9.7883,9.9077,9.7883,9.9077,400.0],["1996-08-07",10.0271,10.0271,9.9077,9.9077,2700.0],["1996-08-08",9.7883,10.2658,9.7883,10.2658,13600.0],["1996-08-09",10.1464,10.6239,10.1464,10.2658,15400.0],["1996-08-12",10.1464,10.3852,10.0271,10.2658,25900.0],["1996-08-13",10.2658,10.2658,10.1464,10.1464,3100.0],["1996-08-14",10.2658,10.5045,10.1464,10.2658,9200.0],["1996-08-15",10.1464,10.1464,10.0271,10.0271,10400.0],["1996-08-16",10.2658,10.2658,9.9077,9.9077,5300.0],["1996-08-19",9.9077,10.0271,9.7883,9.7883,15900.0],["1996-08-20",9.669,9.7883,9.669,9.669,4000.0],["1996-08-21",9.669,9.7883,9.669,9.7883,1300.0],["1996-08-22",9.9077,9.9077,9.669,9.7883,6600.0],["1996-08-23",9.7883,9.7883,9.5496,9.5496,6300.0],["1996-08-26",9.5496,9.7883,9.5496,9.7883,2700.0],["1996-08-27",9.5496,9.7883,9.5496,9.669,6100.0],["1996-08-28",9.7883,9.9077,9.669,9.669,4900.0],["1996-08-29",9.7883,9.7883,9.669,9.669,1100.0],["1996-08-30",9.669,9.7883,9.669,9.7883,1800.0],["1996-09-03",9.669,9.669,9.5496,9.669,3400.0],["1996-09-04",9.669,9.669,9.5496,9.669,5800.0],["1996-09-05",9.5496,9.5496,9.1915,9.3109,6800.0],["1996-09-06",9.4302,9.4302,9.3109,9.4302,2400.0],["1996-09-09",9.5496,9.7883,9.4302,9.5496,5300.0],["1996-09-10",9.5496,9.5496,9.4302,9.4302,4000.0],["1996-09-11",9.3109,9.4302,9.1915,9.1915,7300.0],["1996-09-12",9.0721,9.3109,9.0721,9.1915,7900.0],["1996-09-13",9.1915,9.1915,8.9527,9.0721,10900.0],["1996-09-16",8.9527,8.9527,8.4753,8.5946,23300.0],["1996-09-17",8.714,8.9527,8.5946,8.5946,12500.0],["1996-09-18",8.5946,8.5946,8.3559,8.3559,18700.0],["1996-09-19",8.3559,8.4753,8.2365,8.3559,12200.0],["1996-09-20",8.2365,9.1915,8.2365,9.0721,23000.0],["1996-09-23",8.9527,8.9527,8.5946,8.5946,9600.0],["1996-09-24",8.714,8.714,8.3559,8.5946,10900.0],["1996-09-25",8.4753,8.5946,8.3559,8.4753,7600.0],["1996-09-26",8.5946,8.714,8.5946,8.5946,6000.0],["1996-09-27",8.5946,8.714,8.4753,8.714,13900.0],["1996-09-30",8.714,8.714,8.5946,8.5946,10300.0],["1996-10-01",8.5946,8.714,8.5946,8.714,5700.0],["1996-10-02",8.5946,8.714,8.4753,8.5946,6500.0],["1996-10-03",8.5349,8.5946,8.4753,8.4753,4700.0],["1996-10-04",8.5946,8.5946,8.3559,8.4753,5200.0],["1996-10-07",8.4753,8.4753,8.3559,8.3559,3900.0],["1996-10-08",8.3559,8.4753,8.2365,8.2365,3400.0],["1996-10-09",8.1768,8.2365,8.1172,8.1172,6100.0],["1996-10-10",8.1172,8.2365,8.1172,8.2365,2400.0],["1996-10-11",8.1172,8.2365,8.1172,8.1172,1500.0],["1996-10-14",8.2365,8.3559,8.1172,8.2365,8900.0],["1996-10-15",8.3559,8.4753,8.2962,8.4753,13200.0],["1996-10-16",8.5946,8.5946,8.5946,8.5946,1500.0],["1996-10-17",8.4753,8.5946,8.3559,8.5349,19700.0],["1996-10-18",8.4753,8.5946,8.4753,8.4753,10200.0],["1996-10-21",8.4753,8.4753,8.3559,8.3559,1200.0],["1996-10-22",8.4753,8.4753,8.2365,8.2365,2500.0],["1996-10-23",8.1172,8.2365,8.1172,8.1172,2500.0],["1996-10-24",8.1172,8.1172,7.8784,7.8784,5200.0],["1996-10-25",7.8784,8.1172,7.8784,7.9978,6000.0],["1996-10-28",7.8784,7.8784,7.6397,7.6397,12700.0],["1996-10-29",7.6397,7.759,7.5203,7.6397,17000.0],["1996-10-30",7.6397,7.6397,7.5203,7.5203,7800.0],["1996-10-31",7.6397,7.8784,7.6397,7.8784,8400.0],["1996-11-01",7.9978,8.1172,7.8784,8.1172,4800.0],["1996-11-04",8.1768,8.1768,7.8784,8.1172,7300.0],["1996-11-05",7.9978,8.1172,7.8784,8.0575,8200.0],["1996-11-06",8.2962,8.2962,7.9978,7.9978,9200.0],["1996-11-07",8.1172,8.1172,7.9978,8.1172,12100.0],["1996-11-08",8.1172,8.3559,8.1172,8.2365,4000.0],["1996-11-11",8.1172,8.1172,8.1172,8.1172,2600.0],["1996-11-12",8.2365,8.2365,8.1172,8.1768,4300.0],["1996-11-13",8.1172,8.5946,7.9978,8.5946,25200.0],["1996-11-14",8.5946,8.5946,8.3559,8.3559,18500.0],["1996-11-15",8.4156,8.5946,8.4156,8.4753,11900.0],["1996-11-18",8.5946,8.5946,8.4753,8.4753,6800.0],["1996-11-19",8.4753,8.5349,8.4156,8.4156,6800.0],["1996-11-20",8.3559,8.3559,8.2365,8.2365,9100.0],["1996-11-21",8.3559,8.3559,8.1768,8.1768,4700.0],["1996-11-22",8.2365,8.2365,8.1172,8.2365,12000.0],["1996-11-25",8.2365,8.3559,8.1172,8.3559,11400.0],["1996-11-26",8.2365,8.4753,8.2365,8.3559,14200.0],["1996-11-27",8.3559,8.5946,8.3559,8.5349,22100.0],["1996-11-29",8.4753,8.5946,8.4753,8.5946,4000.0],["1996-12-02",8.4753,8.5349,8.4156,8.4156,6100.0],["1996-12-03",8.4156,8.4753,8.4156,8.4156,5600.0],["1996-12-04",8.5349,8.5349,8.4753,8.4753,3900.0],["1996-12-05",8.4753,8.5946,8.4753,8.5349,12500.0],["1996-12-06",8.4156,8.5946,8.3559,8.5946,9000.0],["1996-12-09",8.714,8.8334,8.5946,8.8334,11500.0],["1996-12-10",8.8334,8.8334,8.5946,8.5946,22800.0],["1996-12-11",8.4753,8.4753,8.4753,8.4753,2800.0],["1996-12-12",8.5946,8.8334,8.5946,8.5946,5300.0],["1996-12-13",8.4753,8.5349,8.4753,8.4753,3100.0],["1996-12-16",8.4753,8.4753,8.1172,8.1172,9800.0],["1996-12-17",8.2365,8.3559,8.1172,8.3559,5800.0],["1996-12-18",8.2365,8.2365,8.1172,8.1172,10000.0],["1996-12-19",7.9978,7.9978,7.1622,7.4009,109600.0],["1996-12-20",7.2816,7.5203,7.2816,7.5203,33400.0],["1996-12-23",7.5203,7.6397,7.5203,7.5203,9500.0],["1996-12-24",7.58,7.6994,7.5203,7.6994,7900.0],["1996-12-26",7.6994,7.759,7.6397,7.6994,14000.0],["1996-12-27",7.58,7.6397,7.5203,7.6397,6100.0],["1996-12-30",7.5203,7.759,7.4009,7.6397,18900.0],["1996-12-31",7.6397,7.6994,7.4009,7.4606,36500.0],["1997-01-02",7.58,7.6397,7.5203,7.6397,7000.0],["1997-01-03",7.5203,7.8784,7.5203,7.8784,10100.0],["1997-01-06",7.6397,7.8784,7.6397,7.759,3300.0],["1997-01-07",7.6397,7.9978,7.6397,7.9978,10400.0],["1997-01-08",7.9978,7.9978,7.759,7.759,16700.0],["1997-01-09",7.6397,7.759,7.6397,7.6397,3300.0],["1997-01-10",7.6397,7.8784,7.6397,7.8784,7900.0],["1997-01-13",7.8187,7.8784,7.8187,7.8784,3200.0],["1997-01-14",7.8187,7.9978,7.8187,7.9978,3900.0],["1997-01-15",7.8784,7.9978,7.8784,7.8784,5200.0],["1997-01-16",7.8784,7.9978,7.8784,7.9978,4000.0],["1997-01-17",7.9978,8.1172,7.8784,8.1172,15400.0],["1997-01-20",8.4753,9.0721,8.3559,8.714,79000.0],["1997-01-21",8.6543,8.714,8.4753,8.714,22200.0],["1997-01-22",8.8334,8.8334,8.3559,8.3559,6200.0],["1997-01-23",8.2365,8.3559,8.1768,8.2365,7400.0],["1997-01-24",8.2365,8.2365,7.759,7.759,20900.0],["1997-01-27",7.8784,7.8784,7.759,7.759,1400.0],["1997-01-28",7.8784,7.9978,7.759,7.8784,20100.0],["1997-01-29",7.759,7.8784,7.759,7.8784,8200.0],["1997-01-30",7.8784,7.9978,7.8784,7.9978,6300.0],["1997-01-31",8.1172,8.1172,7.9978,7.9978,3700.0],["1997-02-03",8.0575,8.1172,7.8784,7.8784,2500.0],["1997-02-04",7.759,7.9381,7.759,7.9381,7800.0],["1997-02-05",7.8187,7.9381,7.6994,7.9381,11700.0],["1997-02-06",7.8187,7.8784,7.8187,7.8187,1000.0],["1997-02-07",7.759,7.759,7.759,7.759,1900.0],["1997-02-10",7.8784,7.8784,7.759,7.759,300.0],["1997-02-11",7.6397,7.6397,7.6397,7.6397,1000.0],["1997-02-12",7.6397,7.9978,7.6397,7.9978,9100.0],["1997-02-13",7.8784,7.8784,7.6397,7.6397,7700.0],["1997-02-14",7.6397,7.759,7.6397,7.759,4900.0],["1997-02-18",7.759,8.5946,7.759,8.3559,36700.0],["1997-02-19",8.3559,8.3559,7.759,7.8784,13900.0],["1997-02-20",7.8784,7.9978,7.6994,7.9978,8900.0],["1997-02-21",8.0575,8.1172,7.6397,8.1172,90900.0],["1997-02-24",8.1172,8.1172,7.9978,7.9978,5900.0],["1997-02-25",7.8784,7.8784,7.759,7.8784,3700.0],["1997-02-26",7.759,7.759,7.6397,7.6397,12000.0],["1997-02-27",7.759,7.8187,7.6397,7.6397,13400.0],["1997-02-28",7.6397,7.8187,7.6397,7.6994,8400.0],["1997-03-03",7.759,7.8784,7.6397,7.759,11400.0],["1997-03-04",7.8784,7.8784,7.759,7.759,2700.0],["1997-03-05",7.6397,7.6397,7.6397,7.6397,1500.0],["1997-03-06",7.6397,7.6397,7.6397,7.6397,800.0],["1997-03-07",7.8784,7.8784,7.759,7.759,12500.0],["1997-03-10",7.759,7.759,7.5203,7.759,11900.0],["1997-03-11",7.6397,7.8784,7.5203,7.6397,19100.0],["1997-03-12",7.5203,7.759,7.5203,7.6397,19500.0],["1997-03-13",7.58,7.6397,7.58,7.6397,4500.0],["1997-03-14",7.759,7.759,7.6397,7.6994,5400.0],["1997-03-17",7.8187,7.8187,7.6397,7.759,6800.0],["1997-03-18",7.759,7.759,7.58,7.58,15800.0],["1997-03-19",7.6397,7.6397,7.5203,7.5203,20500.0],["1997-03-20",7.5203,7.5203,7.1622,7.1622,15700.0],["1997-03-21",7.2816,7.2816,7.0428,7.0428,11200.0],["1997-03-24",7.0428,7.0428,6.6847,6.6847,19200.0],["1997-03-25",6.7444,6.7444,6.6847,6.6847,7100.0],["1997-03-26",6.6847,6.6847,6.5653,6.6847,9400.0],["1997-03-27",6.6847,6.6847,6.5653,6.5653,3600.0],["1997-03-31",6.625,6.6847,6.625,6.6847,16300.0],["1997-04-01",6.5653,6.5653,6.5653,6.5653,4900.0],["1997-04-02",6.5653,6.625,6.5653,6.5653,4300.0],["1997-04-03",6.6847,6.6847,6.5653,6.625,20600.0],["1997-04-04",6.6847,6.6847,6.5653,6.5653,2700.0],["1997-04-07",6.6847,6.6847,6.5653,6.6847,2100.0],["1997-04-08",6.5653,6.6847,6.5653,6.6847,3700.0],["1997-04-09",6.5653,6.6847,6.446,6.5653,11800.0],["1997-04-10",6.446,6.446,6.3266,6.3266,6300.0],["1997-04-11",6.2072,6.446,5.9685,6.3266,18600.0],["1997-04-14",6.3863,6.3863,6.3266,6.3266,11300.0],["1997-04-15",6.446,6.446,6.3266,6.446,3800.0],["1997-04-16",6.446,6.5653,6.446,6.5653,7600.0],["1997-04-17",6.5653,6.5653,6.5653,6.5653,2200.0],["1997-04-18",6.446,6.5653,6.446,6.446,17100.0],["1997-04-21",6.3266,6.3266,6.3266,6.3266,1100.0],["1997-04-22",6.2072,6.2072,6.0879,6.1475,10200.0],["1997-04-23",6.2072,6.2072,6.2072,6.2072,9400.0],["1997-04-24",6.3266,6.3266,6.2072,6.2072,9600.0],["1997-04-25",6.2072,6.2072,6.2072,6.2072,1900.0],["1997-04-28",6.2072,6.446,6.2072,6.3266,4700.0],["1997-04-29",6.2072,6.446,6.2072,6.446,4700.0],["1997-04-30",6.3266,6.9235,6.3266,6.8041,20000.0],["1997-05-01",7.1622,7.1622,6.9235,6.9235,14600.0],["1997-05-02",7.0428,7.0428,6.6847,6.6847,33600.0],["1997-05-05",6.446,6.5653,6.446,6.5653,5500.0],["1997-05-06",6.446,6.6847,6.446,6.6847,7600.0],["1997-05-07",6.6847,6.6847,6.5653,6.5653,3300.0],["1997-05-08",6.5653,6.6847,6.5653,6.6847,8700.0],["1997-05-09",6.6847,6.6847,6.3863,6.446,10800.0],["1997-05-12",6.3863,6.625,6.3863,6.5653,14300.0],["1997-05-13",6.5653,6.625,6.446,6.446,31000.0],["1997-05-14",6.6847,6.6847,6.5653,6.625,7000.0],["1997-05-15",6.5057,6.5653,6.446,6.5653,3700.0],["1997-05-16",6.446,6.446,6.3266,6.446,6300.0],["1997-05-19",6.3266,6.8041,6.3266,6.5653,10700.0],["1997-05-20",6.446,6.446,6.3266,6.446,5500.0],["1997-05-21",6.5057,6.6847,6.5057,6.6847,17900.0],["1997-05-22",6.8041,6.8041,6.5653,6.8041,13100.0],["1997-05-23",6.6847,6.8041,6.6847,6.8041,10200.0],["1997-05-27",6.8041,6.8041,6.6847,6.8041,6000.0],["1997-05-28",6.8041,6.9235,6.7444,6.8638,9800.0],["1997-05-29",6.9235,7.0428,6.9235,7.0428,5700.0],["1997-05-30",7.0428,7.0428,6.6847,6.8041,12700.0],["1997-06-02",6.9235,7.0428,6.9235,6.9235,5800.0],["1997-06-03",6.9235,7.0428,6.9235,6.9235,12900.0],["1997-06-04",6.9235,6.9235,6.9235,6.9235,13100.0],["1997-06-05",6.9831,7.0428,6.9235,7.0428,8500.0],["1997-06-06",6.9235,7.0428,6.9235,7.0428,2900.0],["1997-06-09",7.1025,7.1622,7.0428,7.0428,4000.0],["1997-06-10",7.0428,7.0428,7.0428,7.0428,0.0],["1997-06-11",7.0428,7.1622,7.0428,7.1622,8500.0],["1997-06-12",7.1622,7.3412,7.1025,7.2816,5500.0],["1997-06-13",7.2816,7.4009,7.1622,7.1622,18600.0],["1997-06-16",7.1622,7.2816,7.1025,7.1025,4400.0],["1997-06-17",7.0428,7.1622,7.0428,7.1622,1900.0],["1997-06-18",7.0428,7.1622,7.0428,7.1622,2300.0],["1997-06-19",7.1622,7.2816,6.9831,7.2816,14800.0],["1997-06-20",7.1622,7.1622,6.9235,6.9235,11000.0],["1997-06-23",6.9831,7.0428,6.9831,7.0428,2500.0],["1997-06-24",7.1025,7.1622,7.0428,7.0428,6500.0],["1997-06-25",7.1025,7.1025,7.0428,7.0428,10400.0],["1997-06-26",7.0428,7.1622,7.0428,7.0428,7300.0],["1997-06-27",7.0428,7.0428,6.9235,7.0428,8000.0],["1997-06-30",7.0428,7.0428,7.0428,7.0428,1000.0],["1997-07-01",7.1025,7.2816,7.1025,7.1622,11100.0],["1997-07-02",7.4009,7.5203,7.2816,7.5203,12500.0],["1997-07-03",7.5203,7.759,7.5203,7.759,9700.0],["1997-07-07",7.6397,7.6397,7.6397,7.6397,9300.0],["1997-07-08",7.6397,7.6397,7.5203,7.5203,7100.0],["1997-07-09",7.5203,7.6994,7.5203,7.6994,6400.0],["1997-07-10",7.8187,7.8187,7.759,7.8187,3100.0],["1997-07-11",7.8187,7.9978,7.8187,7.8784,10600.0],["1997-07-14",7.759,7.759,7.6397,7.759,4000.0],["1997-07-15",7.6994,7.8784,7.6994,7.8187,3600.0],["1997-07-16",7.759,7.8187,7.759,7.8187,6500.0],["1997-07-17",7.8784,7.9381,7.8187,7.9381,9400.0],["1997-07-18",7.9381,7.9978,7.8784,7.9381,9700.0],["1997-07-21",7.8187,7.8784,7.6994,7.759,17000.0],["1997-07-22",7.6397,7.759,7.5203,7.5203,8300.0],["1997-07-23",7.4009,7.4009,7.2816,7.3412,8000.0],["1997-07-24",7.2816,7.4009,7.2816,7.4009,15700.0],["1997-07-25",7.4009,7.5203,7.4009,7.5203,10600.0],["1997-07-28",7.5203,7.58,7.4009,7.5203,4700.0],["1997-07-29",7.5203,7.58,7.5203,7.5203,5800.0],["1997-07-30",7.6397,7.8784,7.6397,7.8187,9000.0],["1997-07-31",7.8784,7.8784,7.8187,7.8187,5700.0],["1997-08-01",7.8784,7.8784,7.8187,7.8187,500.0],["1997-08-04",7.8784,7.8784,7.4009,7.6397,12300.0],["1997-08-05",7.6397,7.759,7.6397,7.759,7100.0],["1997-08-06",7.759,7.8784,7.759,7.8784,6700.0],["1997-08-07",7.8784,7.9381,7.759,7.759,6700.0],["1997-08-08",7.6397,7.8187,7.6397,7.6994,5300.0],["1997-08-11",7.6397,7.759,7.6397,7.6397,1800.0],["1997-08-12",7.6397,7.6397,7.5203,7.5203,1200.0],["1997-08-13",7.4009,7.4009,7.1622,7.4009,13500.0],["1997-08-14",7.4009,7.4009,7.2816,7.4009,3300.0],["1997-08-15",7.4009,7.4009,7.1622,7.1622,4100.0],["1997-08-18",7.2816,7.2816,7.0428,7.0428,7100.0],["1997-08-19",7.0428,7.1622,7.0428,7.1622,10200.0],["1997-08-20",7.1622,7.2219,7.1025,7.2219,8900.0],["1997-08-21",7.1622,7.2219,7.1622,7.2219,1100.0],["1997-08-22",7.1622,7.1622,6.9235,7.0428,8500.0],["1997-08-25",7.0428,7.0428,7.0428,7.0428,2000.0],["1997-08-26",7.0428,7.0428,6.9235,6.9831,5300.0],["1997-08-27",6.9235,6.9235,6.6847,6.8638,9100.0],["1997-08-28",6.8638,6.9235,6.8041,6.8041,7300.0],["1997-08-29",6.6847,6.6847,6.6847,6.6847,1700.0],["1997-09-02",6.6847,6.8041,6.6847,6.7444,1200.0],["1997-09-03",6.6847,6.9831,6.6847,6.9235,16200.0],["1997-09-04",6.8638,6.9235,6.8041,6.8041,14100.0],["1997-09-05",6.7444,6.8638,6.7444,6.8638,3000.0],["1997-09-08",7.1025,7.1622,7.0428,7.1622,8300.0],["1997-09-09",7.2816,7.2816,7.1622,7.1622,6500.0],["1997-09-10",7.2816,7.2816,7.2219,7.2219,4300.0],["1997-09-11",7.2219,7.4009,7.2219,7.3412,9600.0],["1997-09-12",7.2816,7.4009,7.2816,7.4009,7400.0],["1997-09-15",7.4009,7.4009,7.2816,7.2816,6600.0],["1997-09-16",7.2816,7.3412,7.2816,7.3412,18300.0],["1997-09-17",7.2816,7.3412,7.2816,7.2816,4800.0],["1997-09-18",7.1622,7.2816,7.1622,7.2816,12500.0],["1997-09-19",7.2816,7.4009,7.1622,7.1622,12900.0],["1997-09-22",7.1622,7.2816,7.1622,7.2219,2500.0],["1997-09-23",7.2219,7.2816,7.1622,7.2816,8500.0],["1997-09-24",7.1622,7.2816,7.1622,7.1622,15900.0],["1997-09-25",7.1622,7.2219,7.1622,7.2219,1500.0],["1997-09-26",7.2219,7.4009,7.1622,7.2816,17800.0],["1997-09-29",7.2816,7.6397,7.2816,7.5203,12900.0],["1997-09-30",7.4606,7.5203,7.4009,7.5203,14100.0],["1997-10-01",7.4606,7.6397,7.4606,7.58,3500.0],["1997-10-02",7.6397,7.8784,7.6397,7.8187,12100.0],["1997-10-03",7.8187,8.1172,7.8187,8.0575,14500.0],["1997-10-06",7.9978,7.9978,7.9381,7.9978,4800.0],["1997-10-07",7.9978,8.2365,7.9381,8.2365,20600.0],["1997-10-08",8.1768,8.714,8.1768,8.714,39100.0],["1997-10-09",8.8334,8.9527,8.714,8.8334,28900.0],["1997-10-10",8.8334,8.8334,8.7737,8.8334,10700.0],["1997-10-13",8.8334,8.8334,8.6543,8.7737,46700.0],["1997-10-14",8.714,8.8334,8.6543,8.6543,32600.0],["1997-10-15",8.5946,8.8334,8.5946,8.8334,27600.0],["1997-10-16",8.714,8.714,8.714,8.714,2900.0],["1997-10-17",8.714,8.8334,8.5946,8.8334,17700.0],["1997-10-20",8.714,8.7737,8.6543,8.7737,4100.0],["1997-10-21",8.7737,8.8334,8.714,8.8334,25200.0],["1997-10-22",8.7737,8.7737,8.7737,8.7737,7100.0],["1997-10-23",8.714,8.714,8.714,8.714,11700.0],["1997-10-24",8.714,8.714,8.714,8.714,11100.0],["1997-10-27",8.5946,8.714,8.5946,8.714,11800.0],["1997-10-28",8.5946,8.5946,8.1768,8.4156,34500.0],["1997-10-29",8.4753,8.714,8.4753,8.6543,6600.0],["1997-10-30",8.5946,8.714,8.5946,8.6543,17300.0],["1997-10-31",8.5946,8.7737,8.5946,8.714,11000.0],["1997-11-03",8.714,8.714,8.714,8.714,4200.0],["1997-11-04",8.714,8.9527,8.5946,8.8334,28700.0],["1997-11-05",8.5946,8.714,8.5946,8.714,13700.0],["1997-11-06",8.714,8.8334,8.6543,8.7737,13600.0],["1997-11-07",8.8334,8.8334,8.714,8.714,1200.0],["1997-11-10",8.5946,8.714,8.5946,8.6543,26300.0],["1997-11-11",8.6543,8.714,8.6543,8.714,6300.0],["1997-11-12",8.5946,8.8334,8.5946,8.7737,9600.0],["1997-11-13",8.5946,8.714,8.5946,8.5946,24000.0],["1997-11-14",8.5349,8.5946,8.4753,8.4753,12000.0],["1997-11-17",8.4753,8.5946,8.4753,8.5946,8900.0],["1997-11-18",8.5946,8.5946,8.4753,8.5946,1900.0],["1997-11-19",8.4753,8.4753,8.3559,8.3559,2700.0],["1997-11-20",8.3559,8.3559,8.3559,8.3559,5500.0],["1997-11-21",8.3559,8.4753,8.3559,8.4753,6100.0],["1997-11-24",8.3559,8.4753,8.3559,8.4753,7100.0],["1997-11-25",8.4753,8.4753,8.4156,8.4753,2000.0],["1997-11-26",8.4753,8.4753,8.4753,8.4753,3800.0],["1997-11-28",8.3559,8.4156,8.3559,8.4156,300.0],["1997-12-01",8.4156,8.5349,8.4156,8.5349,8600.0],["1997-12-02",8.4753,8.4753,8.1172,8.1172,16800.0],["1997-12-03",8.2365,8.3559,8.2365,8.3559,20500.0],["1997-12-04",8.2962,8.3559,8.2365,8.3559,2800.0],["1997-12-05",8.2365,8.2365,8.2365,8.2365,1700.0],["1997-12-08",8.1172,8.3559,8.1172,8.3559,4300.0],["1997-12-09",8.3559,8.5349,8.3559,8.4753,7000.0],["1997-12-10",8.3559,8.4753,8.2365,8.3559,2500.0],["1997-12-11",8.2365,8.5946,8.2365,8.4753,63600.0],["1997-12-12",8.3559,8.3559,8.2962,8.2962,1700.0],["1997-12-15",8.2365,8.2962,8.2365,8.2962,3000.0],["1997-12-16",8.2365,8.2365,8.1172,8.2365,2700.0],["1997-12-17",8.1172,8.2365,7.9978,8.2365,2500.0],["1997-12-18",8.2962,8.2962,8.2962,8.2962,7300.0],["1997-12-19",8.1768,8.2962,8.1768,8.2365,14200.0],["1997-12-22",8.2962,8.2962,8.1172,8.2365,14900.0],["1997-12-23",8.3559,8.4156,8.3559,8.3559,4700.0],["1997-12-24",8.3559,8.3559,8.2962,8.3559,5100.0],["1997-12-26",8.2365,8.2365,8.2365,8.2365,1900.0],["1997-12-29",8.3559,8.3559,8.2365,8.3559,2100.0],["1997-12-30",8.3559,8.5946,8.3559,8.4753,9400.0],["1997-12-31",8.3559,8.5946,8.3559,8.5946,11400.0],["1998-01-02",8.4753,8.4753,8.3559,8.4753,8200.0],["1998-01-05",8.3559,8.5946,8.3559,8.5946,7300.0],["1998-01-06",8.5946,8.714,8.4753,8.4753,11000.0],["1998-01-07",8.4753,8.714,8.4753,8.5946,7500.0],["1998-01-08",8.6543,8.714,8.6543,8.6543,8500.0],["1998-01-09",8.6543,8.6543,8.4753,8.5946,8500.0],["1998-01-12",8.4753,8.5349,8.3559,8.3559,3900.0],["1998-01-13",8.4753,8.4753,8.2365,8.2365,13800.0],["1998-01-14",8.3559,8.3559,8.3559,8.3559,200.0],["1998-01-15",8.2365,8.2365,8.2365,8.2365,2100.0],["1998-01-16",8.2365,8.2365,8.1768,8.1768,1000.0],["1998-01-20",8.1172,8.1172,7.759,7.9978,9400.0],["1998-01-21",7.9978,7.9978,7.759,7.759,8900.0],["1998-01-22",7.759,7.759,7.6397,7.6397,9500.0],["1998-01-23",7.6397,7.759,7.6397,7.6994,4300.0],["1998-01-26",7.759,7.759,7.6397,7.6397,8600.0],["1998-01-27",7.6397,7.6994,7.6397,7.6397,4900.0],["1998-01-28",7.6397,7.6397,7.6397,7.6397,0.0],["1998-01-29",7.5203,7.6397,7.5203,7.6397,6300.0],["1998-01-30",7.5203,7.5203,7.4009,7.5203,2200.0],["1998-02-02",7.5203,7.6397,7.2816,7.2816,15100.0],["1998-02-03",7.1622,7.2219,7.1622,7.2219,11500.0],["1998-02-04",7.2219,7.2816,7.2219,7.2816,400.0],["1998-02-05",7.4009,7.6397,7.4009,7.6397,4900.0],["1998-02-06",7.6397,7.759,7.6397,7.759,4800.0],["1998-02-09",7.8784,7.8784,7.6397,7.6994,2800.0],["1998-02-10",7.6397,7.9978,7.6397,7.9381,7700.0],["1998-02-11",7.8784,8.2365,7.8784,8.2365,12200.0],["1998-02-12",8.1172,8.1172,8.0575,8.1172,8600.0],["1998-02-13",8.1172,8.2365,7.9978,7.9978,7800.0],["1998-02-17",7.8784,7.8784,7.5203,7.5203,36200.0],["1998-02-18",7.4009,7.5203,7.2816,7.5203,11100.0],["1998-02-19",7.5203,7.5203,7.4009,7.4009,12500.0],["1998-02-20",7.2816,7.4009,7.2816,7.4009,4000.0],["1998-02-23",7.4009,7.4009,7.1622,7.1622,21300.0],["1998-02-24",7.1622,7.1622,7.0428,7.1622,7400.0],["1998-02-25",7.2219,7.6397,7.2219,7.6397,58500.0],["1998-02-26",7.6397,7.9978,7.6397,7.8784,15600.0],["1998-02-27",7.9978,7.9978,7.759,7.9978,2900.0],["1998-03-02",8.1172,8.1172,8.1172,8.1172,4600.0],["1998-03-03",8.2365,8.2365,8.1172,8.2365,7200.0],["1998-03-04",8.1768,8.1768,8.1172,8.1172,14700.0],["1998-03-05",8.1172,8.1172,8.1172,8.1172,2000.0],["1998-03-06",8.1172,8.2365,8.1172,8.2365,5900.0],["1998-03-09",8.1768,8.1768,8.1172,8.1172,2700.0],["1998-03-10",8.2365,8.2365,8.2365,8.2365,1600.0],["1998-03-11",8.2962,8.3559,8.2365,8.3559,7400.0],["1998-03-12",8.4753,8.5349,8.4753,8.5349,3700.0],["1998-03-13",8.5946,8.5946,8.4753,8.4753,2800.0],["1998-03-16",8.3559,8.4753,8.3559,8.3559,2000.0],["1998-03-17",8.2962,8.3559,8.2962,8.3559,5500.0],["1998-03-18",8.3559,8.4753,8.3559,8.3559,5000.0],["1998-03-19",8.5349,8.6543,8.4753,8.6543,11100.0],["1998-03-20",8.5946,8.714,8.3559,8.4753,16200.0],["1998-03-23",8.3559,8.3559,8.2962,8.3559,1700.0],["1998-03-24",8.1172,8.3559,8.1172,8.3559,16500.0],["1998-03-25",8.2365,8.2365,8.2365,8.2365,2900.0],["1998-03-26",8.2365,8.2365,8.2365,8.2365,5000.0],["1998-03-27",8.2365,8.2365,8.2365,8.2365,1300.0],["1998-03-30",8.3559,8.3559,8.3559,8.3559,300.0],["1998-03-31",8.3559,8.5946,8.3559,8.5946,8100.0],["1998-04-01",8.5946,8.714,8.5946,8.5946,6500.0],["1998-04-02",8.714,8.7737,8.5946,8.7737,4600.0],["1998-04-03",8.5946,8.8931,8.5946,8.8931,23900.0],["1998-04-06",8.9527,8.9527,8.8334,8.8334,8700.0],["1998-04-07",8.714,8.714,8.4753,8.4753,4800.0],["1998-04-08",8.5946,8.5946,8.4753,8.4753,2000.0],["1998-04-09",8.3559,8.5946,8.3559,8.5946,4100.0],["1998-04-13",8.4753,9.0721,8.3559,9.0721,31800.0],["1998-04-14",8.9527,9.1915,8.8334,9.1915,20800.0],["1998-04-15",9.1915,9.1915,8.9527,9.0721,13900.0],["1998-04-16",9.0721,9.5496,9.0721,9.4899,17300.0],["1998-04-17",9.7286,10.7433,9.7286,10.2061,47300.0],["1998-04-20",10.3255,10.5046,10.2061,10.5046,15800.0],["1998-04-21",10.2658,10.5046,10.0271,10.0271,16100.0],["1998-04-22",9.9077,9.9077,9.3109,9.669,16600.0],["1998-04-23",9.4302,10.0271,9.4302,10.0271,6200.0],["1998-04-24",9.9674,9.9674,9.7883,9.7883,10500.0],["1998-04-27",9.9077,9.9077,9.5496,9.5496,5300.0],["1998-04-28",9.4899,9.5496,9.4302,9.5496,4400.0],["1998-04-29",9.5496,9.5496,9.3705,9.4899,2600.0],["1998-04-30",9.4899,9.5496,9.4302,9.4899,12500.0],["1998-05-01",9.5496,9.5496,9.5496,9.5496,1800.0],["1998-05-04",9.5496,9.5496,9.4302,9.4302,2600.0],["1998-05-05",9.4899,10.0271,9.4899,9.9077,23900.0],["1998-05-06",10.0271,10.0271,8.5946,8.5946,42600.0],["1998-05-07",8.5946,9.3109,8.5946,9.0124,26900.0],["1998-05-08",9.1318,9.3109,9.0721,9.3109,18600.0],["1998-05-11",9.1915,9.2512,9.1915,9.1915,3500.0],["1998-05-12",9.3109,9.3109,9.0721,9.1915,4500.0],["1998-05-13",9.0721,9.0721,8.9527,8.9527,7300.0],["1998-05-14",8.8334,9.0124,8.8334,8.8334,8300.0],["1998-05-15",8.8334,8.8334,8.7737,8.8334,6500.0],["1998-05-18",8.714,8.714,8.5946,8.714,9000.0],["1998-05-19",8.714,8.7737,8.4753,8.7737,18900.0],["1998-05-20",8.714,8.714,8.714,8.714,1800.0],["1998-05-21",8.8334,8.9527,8.714,8.714,7500.0],["1998-05-22",8.8334,8.8334,8.6543,8.714,6700.0],["1998-05-26",8.6543,8.6543,8.4753,8.4753,1500.0],["1998-05-27",8.3559,8.3559,8.1768,8.2962,7000.0],["1998-05-28",8.2365,8.3559,8.1172,8.2365,16900.0],["1998-05-29",8.2365,8.4753,8.2365,8.4753,9100.0],["1998-06-01",8.5946,8.5946,8.3559,8.3559,9700.0],["1998-06-02",8.1172,8.1172,8.1172,8.1172,5100.0],["1998-06-03",8.1172,8.2365,8.1172,8.2365,1500.0],["1998-06-04",8.1768,8.1768,8.1172,8.1172,3100.0],["1998-06-05",8.2365,8.2962,8.2365,8.2962,3100.0],["1998-06-08",8.2962,8.2962,8.2962,8.2962,1200.0],["1998-06-09",8.2962,8.3559,8.2962,8.3559,4600.0],["1998-06-10",8.2962,8.3559,8.2962,8.2962,4000.0],["1998-06-11",8.2365,8.2365,8.1172,8.1768,77800.0],["1998-06-12",8.1172,8.1768,8.1172,8.1768,10500.0],["1998-06-15",8.1768,8.1768,8.1172,8.1172,9900.0],["1998-06-16",8.0575,8.1172,7.9978,8.1172,5600.0],["1998-06-17",8.1172,8.2365,8.1172,8.2365,4000.0],["1998-06-18",8.1172,8.1172,7.759,7.8784,11900.0],["1998-06-19",7.759,7.8784,7.5203,7.5203,14300.0],["1998-06-22",7.5203,7.8784,7.5203,7.8784,6000.0],["1998-06-23",7.759,7.759,7.5203,7.6397,8500.0],["1998-06-24",7.5203,7.6397,7.5203,7.58,2700.0],["1998-06-25",7.58,7.759,7.58,7.759,8500.0],["1998-06-26",7.759,8.3559,7.6397,8.2365,31100.0],["1998-06-29",8.1768,8.2365,8.1172,8.2365,5500.0],["1998-06-30",8.1172,8.3559,8.1172,8.1768,23700.0],["1998-07-01",8.1172,8.1172,7.8784,7.9978,14700.0],["1998-07-02",7.8784,7.9978,7.8784,7.8784,10600.0],["1998-07-06",7.759,7.759,7.759,7.759,1500.0],["1998-07-07",7.759,7.759,7.759,7.759,7200.0],["1998-07-08",7.6397,7.759,7.6397,7.6994,5200.0],["1998-07-09",7.6397,7.759,7.6397,7.759,7400.0],["1998-07-10",7.8187,7.8187,7.759,7.759,12000.0],["1998-07-13",7.759,7.759,7.2816,7.2816,38700.0],["1998-07-14",7.4009,7.58,7.4009,7.5203,11200.0],["1998-07-15",7.6397,7.6397,7.5203,7.5203,4800.0],["1998-07-16",7.6397,7.6397,7.5203,7.5203,4400.0],["1998-07-17",7.58,7.58,7.4606,7.58,3000.0],["1998-07-20",7.5203,7.5203,7.4009,7.4606,2300.0],["1998-07-21",7.58,7.58,7.3412,7.3412,3000.0],["1998-07-22",7.2816,7.3412,7.2219,7.3412,4800.0],["1998-07-23",7.2816,7.2816,7.2219,7.2219,1600.0],["1998-07-24",7.1622,7.1622,6.9235,6.9235,9100.0],["1998-07-27",6.8041,6.8041,6.446,6.5653,9000.0],["1998-07-28",6.8041,6.8041,6.6847,6.6847,11300.0],["1998-07-29",6.5653,6.5653,6.5653,6.5653,2100.0],["1998-07-30",6.625,6.625,6.625,6.625,100.0],["1998-07-31",6.5653,6.5653,6.446,6.446,2800.0],["1998-08-03",6.3266,6.3266,6.0879,6.0879,13000.0],["1998-08-04",6.2072,6.2072,5.8491,5.9685,15800.0],["1998-08-05",5.8491,5.8491,5.7298,5.7298,7800.0],["1998-08-06",5.8491,6.2072,5.8491,6.0879,12500.0],["1998-08-07",6.2072,6.5653,6.2072,6.5653,6900.0],["1998-08-10",6.6847,7.1622,6.6847,7.1622,33900.0],["1998-08-11",7.0428,7.0428,6.9235,6.9235,5600.0],["1998-08-12",6.9235,6.9235,6.8638,6.9235,1400.0],["1998-08-13",6.9235,6.9235,6.9235,6.9235,1400.0],["1998-08-14",6.8638,6.9235,6.8638,6.8638,3400.0],["1998-08-17",6.7444,6.7444,6.6847,6.6847,11100.0],["1998-08-18",6.6847,6.9235,6.6847,6.9235,4000.0],["1998-08-19",7.0428,7.0428,6.7444,6.9235,8000.0],["1998-08-20",6.6847,6.6847,6.625,6.625,9000.0],["1998-08-21",6.6847,6.6847,6.6847,6.6847,2100.0],["1998-08-24",6.8041,6.8041,6.446,6.6847,6000.0],["1998-08-25",6.5057,6.8041,6.5057,6.8041,8800.0],["1998-08-26",6.8638,7.2816,6.8638,7.2816,4600.0],["1998-08-27",7.2816,7.4009,7.0428,7.4009,10100.0],["1998-08-28",7.2816,7.2816,6.6847,7.1622,20500.0],["1998-08-31",7.0428,7.0428,6.3266,6.3863,17200.0],["1998-09-01",6.446,6.6847,6.3266,6.446,13300.0],["1998-09-02",6.3266,6.3266,6.2072,6.2072,3900.0],["1998-09-03",6.0879,6.2072,6.0879,6.1475,2100.0],["1998-09-04",6.2072,6.2072,6.1475,6.2072,10900.0],["1998-09-08",6.3266,6.3266,6.2669,6.2669,6600.0],["1998-09-09",6.2072,6.2072,6.2072,6.2072,1300.0],["1998-09-10",6.2072,6.2072,6.2072,6.2072,0.0],["1998-09-11",6.3266,6.3266,6.2072,6.2072,1200.0],["1998-09-14",6.2072,6.2072,6.0879,6.0879,900.0],["1998-09-15",6.1475,6.2072,6.1475,6.2072,1000.0],["1998-09-16",6.2072,6.2072,6.0879,6.2072,6600.0],["1998-09-17",6.0879,6.2072,6.0879,6.2072,1900.0],["1998-09-18",6.3266,6.5057,6.3266,6.5057,5700.0],["1998-09-21",6.5057,6.5057,6.446,6.5057,3300.0],["1998-09-22",6.446,6.446,6.2669,6.2669,2600.0],["1998-09-23",6.2072,6.3266,6.2072,6.3266,2000.0],["1998-09-24",6.3863,6.6847,6.3266,6.6847,11800.0],["1998-09-25",6.5653,6.6847,6.446,6.625,5000.0],["1998-09-28",6.7444,6.7444,6.625,6.625,12200.0],["1998-09-29",6.625,6.625,6.625,6.625,0.0],["1998-09-30",6.625,6.625,6.625,6.625,3200.0],["1998-10-01",6.625,6.6847,6.5653,6.6847,5900.0],["1998-10-02",6.6847,6.6847,6.6847,6.6847,400.0],["1998-10-05",6.5653,6.5653,6.3266,6.446,28100.0],["1998-10-06",6.446,6.5653,6.3266,6.5653,1300.0],["1998-10-07",6.446,6.5653,6.3266,6.3266,13600.0],["1998-10-08",6.3266,6.3266,5.8491,5.8491,20000.0],["1998-10-09",5.7298,6.2072,5.7298,6.2072,22200.0],["1998-10-12",6.2072,6.2072,6.0879,6.0879,2200.0],["1998-10-13",5.9685,5.9685,5.9685,5.9685,500.0],["1998-10-14",5.7298,5.9685,5.7298,5.8491,39200.0],["1998-10-15",5.8491,5.9685,5.8491,5.8491,4600.0],["1998-10-16",5.7894,5.7894,5.7298,5.7298,44900.0],["1998-10-19",5.7298,5.7298,5.7298,5.7298,3800.0],["1998-10-20",5.7894,5.7894,5.6701,5.6701,34600.0],["1998-10-21",5.6701,5.7298,5.6701,5.7298,6700.0],["1998-10-22",5.6701,5.6701,5.491,5.491,2900.0],["1998-10-23",5.6104,5.6104,5.491,5.491,3400.0],["1998-10-26",5.491,5.8491,5.3716,5.6701,14900.0],["1998-10-27",5.7298,5.8491,5.6104,5.8491,7000.0],["1998-10-28",5.7298,5.7298,5.3716,5.3716,9000.0],["1998-10-29",5.491,5.6104,5.491,5.6104,6000.0],["1998-10-30",5.5507,5.6701,5.491,5.491,9600.0],["1998-11-02",5.5507,5.6104,5.4313,5.491,14500.0],["1998-11-03",5.491,5.491,5.4313,5.4313,800.0],["1998-11-04",5.491,6.0879,5.491,6.0879,42300.0],["1998-11-05",6.2072,6.446,6.0879,6.0879,74900.0],["1998-11-06",6.1475,6.1475,6.0282,6.0879,7000.0],["1998-11-09",5.9685,5.9685,5.3716,5.3716,10100.0],["1998-11-10",5.491,5.7298,5.4313,5.7298,7000.0],["1998-11-11",5.6104,5.6104,5.491,5.5507,3500.0],["1998-11-12",5.491,5.491,5.491,5.491,700.0],["1998-11-13",5.5507,5.5507,5.5507,5.5507,2500.0],["1998-11-16",5.5507,5.6104,5.5507,5.6104,3300.0],["1998-11-17",5.7298,5.7298,5.7298,5.7298,200.0],["1998-11-18",5.7298,5.7298,5.491,5.491,5200.0],["1998-11-19",5.491,5.491,5.4313,5.491,13100.0],["1998-11-20",5.491,5.491,5.4313,5.4313,4200.0],["1998-11-23",5.491,5.7298,5.491,5.6104,16600.0],["1998-11-24",5.5507,5.5507,5.491,5.491,7100.0],["1998-11-25",5.491,5.6104,5.4313,5.5507,11300.0],["1998-11-27",5.6701,5.6701,5.6104,5.6701,12000.0],["1998-11-30",5.6104,5.6104,5.4313,5.4313,2800.0],["1998-12-01",5.4313,5.4313,5.3716,5.4313,10400.0],["1998-12-02",5.3716,5.4313,5.312,5.312,10600.0],["1998-12-03",5.4313,5.4313,5.2523,5.2523,15000.0],["1998-12-04",5.312,5.312,5.2523,5.2523,7300.0],["1998-12-07",5.3716,5.3716,5.1329,5.1329,10300.0],["1998-12-08",5.0135,5.1329,4.6554,4.7748,38000.0],["1998-12-09",4.7748,4.8345,4.7151,4.8345,11600.0],["1998-12-10",4.7151,4.7151,4.6554,4.6554,10400.0],["1998-12-11",4.7151,4.7151,4.4167,4.5361,13100.0],["1998-12-14",4.4167,5.1329,4.1779,4.2973,96200.0],["1998-12-15",4.4167,4.8942,4.2973,4.4167,174100.0],["1998-12-16",4.5361,4.5361,4.0586,4.0586,46900.0],["1998-12-17",4.2973,4.8942,4.2973,4.4764,111100.0],["1998-12-18",4.5957,4.7748,4.4167,4.6554,23600.0],["1998-12-21",4.6554,4.6554,4.4764,4.5957,16400.0],["1998-12-22",4.5957,4.5957,4.4167,4.4764,15500.0],["1998-12-23",4.4764,4.5361,4.357,4.357,8000.0],["1998-12-24",4.357,4.7151,4.357,4.5957,9000.0],["1998-12-28",4.7151,4.8942,4.6554,4.7748,45300.0],["1998-12-29",4.7748,4.8942,4.7748,4.8345,38000.0],["1998-12-30",4.8942,4.8942,4.7748,4.8942,19200.0],["1998-12-31",4.8345,4.8942,4.7748,4.8942,10500.0],["1999-01-04",4.8345,4.8345,4.5361,4.6554,12000.0],["1999-01-05",4.5957,4.6554,4.5957,4.6554,1500.0],["1999-01-06",4.6554,4.8345,4.6554,4.6554,10000.0],["1999-01-07",4.5957,4.5957,4.5361,4.5957,2000.0],["1999-01-08",4.6554,4.7748,4.6554,4.6554,3900.0],["1999-01-11",4.5361,4.7748,4.1779,4.4167,19500.0],["1999-01-12",4.357,4.357,4.2973,4.2973,24200.0],["1999-01-13",4.2973,4.2973,4.1183,4.1183,15800.0],["1999-01-14",4.1183,4.1779,3.9989,3.9989,18300.0],["1999-01-15",3.9392,4.4167,3.9392,4.2973,24600.0],["1999-01-19",4.4167,4.5957,4.4167,4.5361,8000.0],["1999-01-20",4.5361,4.5957,4.5361,4.5957,5400.0],["1999-01-21",4.5361,4.5957,4.5361,4.5957,3400.0],["1999-01-22",4.4764,4.6554,4.4764,4.6554,8500.0],["1999-01-25",4.5957,4.7151,4.5957,4.7151,6200.0],["1999-01-26",4.7151,4.7151,4.6554,4.7151,8000.0],["1999-01-27",4.7151,4.8345,4.7151,4.7748,3900.0],["1999-01-28",4.7151,4.7748,4.6554,4.7748,19900.0],["1999-01-29",4.7748,5.1329,4.7748,5.1329,26100.0],["1999-02-01",5.0135,5.5507,5.0135,5.491,24600.0],["1999-02-02",5.3716,6.5653,5.3716,6.5653,50700.0],["1999-02-03",6.446,7.1622,6.3266,6.6847,35900.0],["1999-02-04",6.8041,6.8041,6.5653,6.625,11600.0],["1999-02-05",6.446,6.625,6.3266,6.625,9900.0],["1999-02-08",6.5653,6.8041,6.5653,6.7444,7300.0],["1999-02-09",6.8638,6.8638,6.625,6.625,8200.0],["1999-02-10",6.5653,6.6847,6.2072,6.2072,8000.0],["1999-02-11",6.3266,6.446,6.3266,6.3863,5500.0],["1999-02-12",6.446,6.446,6.2669,6.2669,12000.0],["1999-02-16",6.3863,6.3863,5.6104,5.8491,20700.0],["1999-02-17",5.7298,5.7298,5.3716,5.3716,5600.0],["1999-02-18",5.491,5.491,5.3716,5.3716,10100.0],["1999-02-19",5.312,5.312,5.1329,5.1329,9700.0],["1999-02-22",5.1926,5.1926,5.0135,5.0732,9600.0],["1999-02-23",5.1926,5.2523,5.0135,5.0135,10100.0],["1999-02-24",5.0135,5.0135,4.7748,4.7748,7600.0],["1999-02-25",4.7748,4.8942,4.6554,4.8942,35200.0],["1999-02-26",4.8942,5.0135,4.8942,4.8942,11600.0],["1999-03-01",5.0135,5.0135,4.9539,5.0135,7500.0],["1999-03-02",4.9539,5.1926,4.9539,4.9539,6100.0],["1999-03-03",4.9539,4.9539,4.9539,4.9539,14100.0],["1999-03-04",4.9539,5.2523,4.9539,5.1329,17400.0],["1999-03-05",5.1926,5.312,5.1926,5.312,20900.0],["1999-03-08",5.2523,5.2523,5.1329,5.2523,18200.0],["1999-03-09",5.1926,5.1926,5.0732,5.1329,16800.0],["1999-03-10",5.3716,5.3716,5.1329,5.1329,12900.0],["1999-03-11",5.1329,5.1329,4.7748,4.8942,37100.0],["1999-03-12",4.8942,4.8942,4.8942,4.8942,1200.0],["1999-03-15",4.8345,4.8942,4.7748,4.8942,3800.0],["1999-03-16",4.8942,4.8942,4.8942,4.8942,8400.0],["1999-03-17",4.8942,4.8942,4.7748,4.7748,10100.0],["1999-03-18",4.7748,4.7748,4.6554,4.7748,2700.0],["1999-03-19",4.7748,4.8942,4.7748,4.7748,9700.0],["1999-03-22",4.7748,4.8345,4.7748,4.8345,16200.0],["1999-03-23",4.7748,4.8942,4.7151,4.8942,21100.0],["1999-03-24",4.8345,4.8345,4.7748,4.8345,2300.0],["1999-03-25",5.1329,5.1329,4.8942,4.8942,15400.0],["1999-03-26",4.7748,5.1329,4.7151,5.0135,17500.0],["1999-03-29",5.0135,5.0135,4.6554,4.7748,13600.0],["1999-03-30",4.7748,4.8942,4.7748,4.8942,4800.0],["1999-03-31",4.8942,5.0732,4.1779,4.1779,39700.0],["1999-04-01",4.2973,4.7748,4.2973,4.7748,12000.0],["1999-04-05",5.0135,5.0135,4.8345,4.8345,15500.0],["1999-04-06",4.7748,4.9539,4.7748,4.9539,10400.0],["1999-04-07",5.0135,5.0135,4.8345,4.8345,9700.0],["1999-04-08",4.7748,4.7748,4.5361,4.5361,7000.0],["1999-04-09",4.6554,4.8345,4.6554,4.7748,42600.0],["1999-04-12",4.7748,4.7748,4.4167,4.5361,31900.0],["1999-04-13",4.5361,4.5361,4.5361,4.5361,1500.0],["1999-04-14",4.4167,4.6554,4.4167,4.4167,21900.0],["1999-04-15",4.4167,4.7748,4.4167,4.5361,30600.0],["1999-04-16",4.4764,4.5957,4.4167,4.5361,4000.0],["1999-04-19",4.6554,4.8942,4.4167,4.8942,19800.0],["1999-04-20",4.8942,4.8942,4.7748,4.7748,21400.0],["1999-04-21",4.6554,4.8942,4.6554,4.8942,6000.0],["1999-04-22",4.7748,4.7748,4.6554,4.7748,13800.0],["1999-04-23",4.6554,4.7151,4.5957,4.7151,3100.0],["1999-04-26",4.5957,4.5957,4.5957,4.5957,2600.0],["1999-04-27",4.5957,4.7151,4.4764,4.7151,15900.0],["1999-04-28",4.7748,4.7748,4.6554,4.6554,2300.0],["1999-04-29",4.6554,4.6554,4.6554,4.6554,2300.0],["1999-04-30",4.6554,4.6554,4.6554,4.6554,2400.0],["1999-05-03",4.6554,4.6554,4.5361,4.6554,11200.0],["1999-05-04",4.5957,4.6554,4.5361,4.5957,15800.0],["1999-05-05",4.5361,4.5361,4.5361,4.5361,1100.0],["1999-05-06",4.5361,4.6554,4.5361,4.6554,5100.0],["1999-05-07",4.6554,4.7151,4.6554,4.6554,4200.0],["1999-05-10",4.7151,4.8345,4.5957,4.7748,20400.0],["1999-05-11",4.6554,4.7151,4.6554,4.7151,3000.0],["1999-05-12",4.6554,4.7748,4.6554,4.7748,13100.0],["1999-05-13",4.6554,4.8942,4.6554,4.7748,22000.0],["1999-05-14",4.6554,4.8345,4.6554,4.7748,10600.0],["1999-05-17",4.7748,4.8345,4.5361,4.5957,15800.0],["1999-05-18",4.5957,4.7151,4.5361,4.6554,13800.0],["1999-05-19",4.7748,4.7748,4.6554,4.7748,10500.0],["1999-05-20",4.7748,4.8345,4.7748,4.8345,19300.0],["1999-05-21",4.8345,4.8942,4.8345,4.8942,7600.0],["1999-05-24",4.8345,4.8942,4.7151,4.7748,10200.0],["1999-05-25",4.8345,4.8345,4.7748,4.8345,8700.0],["1999-05-26",4.7748,4.7748,4.6554,4.6554,8000.0],["1999-05-27",4.7748,4.7748,4.7151,4.7151,11700.0],["1999-05-28",4.7151,4.8345,4.7151,4.7748,2400.0],["1999-06-01",4.6554,4.8345,4.6554,4.8345,4300.0],["1999-06-02",4.7748,4.8345,4.7748,4.8345,10400.0],["1999-06-03",4.7748,4.7748,4.7748,4.7748,6500.0],["1999-06-04",4.7748,4.7748,4.7748,4.7748,8700.0],["1999-06-07",4.7748,4.8345,4.7748,4.8345,12600.0],["1999-06-08",4.7748,4.7748,4.6554,4.7151,10800.0],["1999-06-09",4.7748,4.7748,4.7151,4.7151,9000.0],["1999-06-10",4.7748,4.7748,4.7748,4.7748,10400.0],["1999-06-11",4.7748,4.8345,4.7748,4.7748,16000.0],["1999-06-14",4.8345,4.8345,4.7748,4.7748,6200.0],["1999-06-15",4.6554,4.8345,4.6554,4.7748,18200.0],["1999-06-16",4.7748,5.2523,4.7748,5.2523,43300.0],["1999-06-17",5.2523,5.2523,5.1329,5.2523,33200.0],["1999-06-18",5.2523,5.3716,5.1926,5.2523,24400.0],["1999-06-21",5.2523,5.2523,5.2523,5.2523,17200.0],["1999-06-22",5.2523,5.2523,5.1329,5.2523,10200.0],["1999-06-23",5.1926,5.1926,4.7748,5.0135,11700.0],["1999-06-24",5.0135,5.1329,5.0135,5.1329,12500.0],["1999-06-25",5.1926,5.4313,5.1926,5.3716,21400.0],["1999-06-28",5.4313,5.6104,5.3716,5.491,15800.0],["1999-06-29",5.3716,5.4313,5.312,5.4313,7000.0],["1999-06-30",5.3716,5.4313,5.2523,5.4313,9900.0],["1999-07-01",5.4313,5.5507,5.4313,5.5507,2000.0],["1999-07-02",5.5507,5.6104,5.491,5.491,7900.0],["1999-07-06",5.6104,5.6104,5.6104,5.6104,3500.0],["1999-07-07",5.6104,5.7298,5.3716,5.3716,8700.0],["1999-07-08",5.491,5.7298,5.491,5.5507,24100.0],["1999-07-09",5.6701,5.7298,5.6104,5.6701,6000.0],["1999-07-12",5.7298,5.9088,5.6701,5.7894,31800.0],["1999-07-13",5.7298,5.7298,5.7298,5.7298,1900.0],["1999-07-14",5.6701,5.7298,5.6701,5.7298,16200.0],["1999-07-15",5.2523,5.6701,4.7748,5.6104,61500.0],["1999-07-16",5.5507,5.5507,5.0135,5.3716,40800.0],["1999-07-19",5.2523,5.3716,5.2523,5.3716,13200.0],["1999-07-20",5.2523,5.3716,5.2523,5.2523,10900.0],["1999-07-21",5.1329,5.312,5.1329,5.312,3000.0],["1999-07-22",5.312,5.312,5.312,5.312,800.0],["1999-07-23",5.1926,5.2523,5.1926,5.2523,4500.0],["1999-07-26",5.2523,5.2523,5.2523,5.2523,4400.0],["1999-07-27",5.2523,5.2523,5.2523,5.2523,4800.0],["1999-07-28",5.312,5.3716,5.1329,5.3716,5600.0],["1999-07-29",5.2523,5.2523,5.1329,5.2523,13100.0],["1999-07-30",5.1926,5.1926,5.1329,5.1329,2000.0],["1999-08-02",5.0135,5.0135,5.0135,5.0135,2900.0],["1999-08-03",5.0135,5.0135,4.8942,4.8942,11900.0],["1999-08-04",4.8942,5.1329,4.8942,5.1329,6200.0],["1999-08-05",5.2523,5.491,5.2523,5.3716,11400.0],["1999-08-06",5.2523,5.3716,5.2523,5.3716,19300.0],["1999-08-09",5.2523,5.2523,5.1329,5.2523,3100.0],["1999-08-10",5.1329,5.1926,5.1329,5.1926,7500.0],["1999-08-11",5.0732,5.1329,5.0732,5.1329,2000.0],["1999-08-12",5.0135,5.1329,4.8942,5.0135,12400.0],["1999-08-13",4.8942,4.9539,4.8345,4.8345,18800.0],["1999-08-16",4.8345,4.8942,4.7748,4.7748,6500.0],["1999-08-17",4.7748,4.8345,4.7748,4.7748,10000.0],["1999-08-18",4.6554,4.8942,4.5361,4.8942,8600.0],["1999-08-19",4.8345,4.8345,4.7748,4.7748,1900.0],["1999-08-20",4.7748,4.7748,4.7748,4.7748,1000.0],["1999-08-23",4.6554,4.7748,4.6554,4.7151,5400.0],["1999-08-24",4.7151,4.7151,4.7151,4.7151,300.0],["1999-08-25",4.7151,4.7748,4.5361,4.5361,20700.0],["1999-08-26",4.5361,4.5361,4.4764,4.4764,9800.0],["1999-08-27",4.4764,4.4764,4.4764,4.4764,0.0],["1999-08-30",4.4167,4.4764,4.4167,4.4764,8700.0],["1999-08-31",4.5361,4.5361,4.5361,4.5361,2700.0],["1999-09-01",4.5361,4.5957,4.4764,4.5957,2200.0],["1999-09-02",4.6554,4.7748,4.6554,4.7748,11700.0],["1999-09-03",4.7748,5.2523,4.7748,5.2523,43600.0],["1999-09-07",5.3716,5.3716,5.2523,5.2523,31600.0],["1999-09-08",5.1329,5.1329,4.8942,4.8942,3200.0],["1999-09-09",4.8942,4.9539,4.6554,4.9539,16900.0],["1999-09-10",4.8942,5.1329,4.5361,4.6554,50400.0],["1999-09-13",4.5957,4.7748,4.5957,4.6554,25800.0],["1999-09-14",4.6554,4.7151,4.6554,4.7151,2500.0],["1999-09-15",4.6554,4.6554,4.357,4.357,6000.0],["1999-09-16",4.4764,4.4764,4.4167,4.4167,1300.0],["1999-09-17",4.2973,4.357,4.2973,4.2973,4300.0],["1999-09-20",4.2973,4.4167,4.2973,4.4167,300.0],["1999-09-21",4.2973,4.4167,4.2973,4.4167,2100.0],["1999-09-22",4.2973,4.2973,4.2376,4.2376,1300.0],["1999-09-23",4.357,4.357,4.2376,4.2376,500.0],["1999-09-24",4.1779,4.1779,4.0586,4.1779,5400.0],["1999-09-27",4.1183,4.1183,4.1183,4.1183,200.0],["1999-09-28",4.0586,4.0586,3.9392,4.0586,3400.0],["1999-09-29",4.0586,4.0586,3.7602,3.7602,32400.0],["1999-09-30",3.8198,3.8795,2.5068,3.3424,59700.0],["1999-10-01",3.4617,3.8198,3.4617,3.8198,13900.0],["1999-10-04",3.7602,3.7602,3.7602,3.7602,500.0],["1999-10-05",3.7602,3.9989,3.7602,3.9392,10600.0],["1999-10-06",3.8198,3.8795,3.4617,3.6408,10900.0],["1999-10-07",3.7005,4.2376,3.7005,4.1183,74900.0],["1999-10-08",4.2973,4.5361,4.0586,4.2973,25600.0],["1999-10-11",4.1779,4.2973,4.1779,4.2376,19700.0],["1999-10-12",4.2973,4.2973,4.0586,4.1779,17000.0],["1999-10-13",4.2376,4.2973,4.1183,4.2973,23900.0],["1999-10-14",4.2973,4.2973,4.0586,4.1779,6700.0],["1999-10-15",4.2973,4.2973,3.8795,3.9989,9600.0],["1999-10-18",4.0586,4.0586,3.9989,4.0586,5500.0],["1999-10-19",3.9392,3.9392,3.8795,3.8795,10200.0],["1999-10-20",3.8795,3.8795,3.7602,3.8198,10200.0],["1999-10-21",3.7005,3.7602,3.7005,3.7602,600.0],["1999-10-22",3.7602,3.7602,3.7005,3.7602,2200.0],["1999-10-25",3.7005,3.7005,3.7005,3.7005,1100.0],["1999-10-26",3.7005,3.8198,3.7005,3.7602,12100.0],["1999-10-27",3.8198,3.8198,3.7602,3.8198,1800.0],["1999-10-28",3.7005,3.8198,3.7005,3.8198,2100.0],["1999-10-29",3.8198,4.0586,3.6408,3.8198,36600.0],["1999-11-01",3.8198,3.8198,3.5811,3.7005,5200.0],["1999-11-02",3.7602,3.8198,3.7602,3.8198,7400.0],["1999-11-03",3.8198,3.8198,3.7005,3.7005,5800.0],["1999-11-04",3.7005,3.7005,3.5811,3.5811,5800.0],["1999-11-05",3.7005,3.7005,3.6408,3.7005,4000.0],["1999-11-08",3.6408,3.6408,3.5811,3.5811,5400.0],["1999-11-09",3.6408,3.8198,3.6408,3.8198,21800.0],["1999-11-10",3.7602,3.7602,3.4617,3.5811,21500.0],["1999-11-11",3.7005,3.8198,3.7005,3.7602,7800.0],["1999-11-12",3.7602,3.7602,3.7005,3.7602,4400.0],["1999-11-15",3.5811,3.7005,3.4617,3.4617,25500.0],["1999-11-16",3.3424,3.4617,3.223,3.402,29900.0],["1999-11-17",3.402,3.5214,3.3424,3.402,14200.0],["1999-11-18",3.3424,3.5811,3.3424,3.5811,8500.0],["1999-11-19",3.5811,3.5811,3.3424,3.5811,22400.0],["1999-11-22",3.6408,3.6408,3.4617,3.5214,4200.0],["1999-11-23",3.5214,3.7005,3.3424,3.3424,25900.0],["1999-11-24",3.5811,3.7005,3.5214,3.7005,24600.0],["1999-11-26",3.6408,3.7602,3.6408,3.7005,19500.0],["1999-11-29",3.7602,3.7602,3.7005,3.7602,7000.0],["1999-11-30",3.7602,3.8198,3.7005,3.7602,36100.0],["1999-12-01",3.8198,3.8795,3.7602,3.7602,132000.0],["1999-12-02",3.8198,3.8198,3.7005,3.8198,7800.0],["1999-12-03",3.8198,4.4764,3.7005,3.7005,150900.0],["1999-12-06",3.7005,3.7602,3.5811,3.7005,12200.0],["1999-12-07",3.7005,3.7602,3.6408,3.7602,11200.0],["1999-12-08",3.7005,3.7602,3.6408,3.6408,14500.0],["1999-12-09",3.6408,3.7005,3.6408,3.6408,9700.0],["1999-12-10",3.7602,3.7602,3.6408,3.6408,9800.0],["1999-12-13",3.7602,3.7602,3.4617,3.4617,14200.0],["1999-12-14",3.5811,3.7005,3.4617,3.7005,9200.0],["1999-12-15",3.5811,3.6408,3.4617,3.4617,18000.0],["1999-12-16",3.4617,3.5214,3.3424,3.3424,10600.0],["1999-12-17",3.3424,3.4617,3.3424,3.4617,1400.0],["1999-12-20",3.5214,3.5214,3.4617,3.4617,6100.0],["1999-12-21",3.3424,3.4617,3.3424,3.4617,4600.0],["1999-12-22",3.3424,3.3424,3.1036,3.2827,34000.0],["1999-12-23",3.2827,3.4617,3.223,3.4617,18900.0],["1999-12-27",3.3424,3.3424,3.3424,3.3424,15300.0],["1999-12-28",3.223,3.3424,3.1633,3.3424,17400.0],["1999-12-29",3.223,3.3424,3.223,3.3424,29100.0],["1999-12-30",3.2827,3.2827,3.1036,3.2827,28900.0],["1999-12-31",3.223,3.7005,3.1036,3.7005,64300.0],["2000-01-03",3.7005,3.9392,3.5811,3.8795,118000.0],["2000-01-04",3.8795,4.7748,3.8198,4.7748,67000.0],["2000-01-05",5.0135,5.3716,5.0135,5.1329,64500.0],["2000-01-06",5.1329,5.6104,5.1329,5.5507,46400.0],["2000-01-07",5.6104,5.6104,5.0135,5.0732,30000.0],["2000-01-10",5.1926,5.2523,5.0732,5.1329,4600.0],["2000-01-11",5.0135,5.1329,5.0135,5.0135,12500.0],["2000-01-12",4.8942,4.8942,4.7748,4.7748,9500.0],["2000-01-13",4.7748,4.8942,4.2973,4.6554,10000.0],["2000-01-14",4.7151,4.7748,4.7151,4.7748,6000.0],["2000-01-18",4.7748,4.7748,4.6554,4.7748,8800.0],["2000-01-19",4.6554,4.7748,4.6554,4.7748,2800.0],["2000-01-20",4.8345,4.8345,4.5361,4.6554,5200.0],["2000-01-21",4.6554,4.7748,4.4167,4.4167,6400.0],["2000-01-24",4.5361,4.7748,4.5361,4.7151,1500.0],["2000-01-25",4.5957,4.5957,4.5957,4.5957,1000.0],["2000-01-26",4.6554,4.7748,4.5361,4.5361,1600.0],["2000-01-27",4.6554,4.7151,4.5361,4.5957,5500.0],["2000-01-28",4.6554,4.7748,4.5361,4.5361,6100.0],["2000-01-31",4.4167,4.4764,4.4167,4.4764,3600.0],["2000-02-01",4.2973,4.4764,4.2973,4.4764,4300.0],["2000-02-02",4.5361,4.6554,4.4167,4.6554,2800.0],["2000-02-03",4.5361,4.5361,4.4167,4.4167,6000.0],["2000-02-04",4.5361,4.6554,4.5361,4.5361,5900.0],["2000-02-07",4.6554,4.6554,4.5361,4.5361,11600.0],["2000-02-08",4.8942,4.8942,4.6554,4.6554,37800.0],["2000-02-09",4.6554,4.6554,4.4167,4.4167,13400.0],["2000-02-10",4.4167,4.4167,4.2973,4.2973,4800.0],["2000-02-11",4.2973,4.4167,4.0586,4.0586,16200.0],["2000-02-14",4.0586,4.1779,4.0586,4.1779,2900.0],["2000-02-15",4.1779,4.1779,3.9392,4.0586,18000.0],["2000-02-16",4.0586,4.0586,3.8795,4.0586,14900.0],["2000-02-17",3.9392,4.2973,3.9392,4.0586,9600.0],["2000-02-18",3.9392,4.1779,3.9392,3.9392,8800.0],["2000-02-22",3.9392,3.9392,3.8198,3.8198,23400.0],["2000-02-23",3.9392,3.9392,3.8198,3.8198,2000.0],["2000-02-24",3.8795,3.8795,3.8198,3.8198,5500.0],["2000-02-25",3.9392,3.9392,3.8198,3.8198,5400.0],["2000-02-28",3.7005,3.8795,3.7005,3.8198,11200.0],["2000-02-29",3.8795,3.9392,3.7602,3.7602,5400.0],["2000-03-01",3.7602,3.7602,3.7602,3.7602,100.0],["2000-03-02",3.7602,3.8795,3.7005,3.7602,16100.0],["2000-03-03",3.7602,3.9392,3.7602,3.8198,14700.0],["2000-03-06",3.9392,3.9392,3.8198,3.8795,5400.0],["2000-03-07",3.8795,3.9392,3.7005,3.7005,9700.0],["2000-03-08",4.0586,4.0586,3.8198,3.8198,10000.0],["2000-03-09",3.9392,3.9392,3.7602,3.8198,14800.0],["2000-03-10",3.7005,3.8198,3.6408,3.7005,9100.0],["2000-03-13",3.8198,3.9392,3.7005,3.8198,13500.0],["2000-03-14",3.8795,3.8795,3.8198,3.8198,2700.0],["2000-03-15",3.8198,3.8795,3.7005,3.7005,7700.0],["2000-03-16",3.8198,3.9392,3.8198,3.9392,14000.0],["2000-03-17",3.9392,4.2376,3.9392,3.9392,11600.0],["2000-03-20",3.9989,4.1183,3.8795,3.8795,12400.0],["2000-03-21",3.7602,3.8198,3.7602,3.8198,15700.0],["2000-03-22",3.8198,4.0586,3.8198,3.9392,11800.0],["2000-03-23",3.9392,4.0586,3.9392,4.0586,1700.0],["2000-03-24",4.0586,4.0586,3.8198,4.0586,8800.0],["2000-03-27",4.1779,4.4167,3.8795,4.1779,16300.0],["2000-03-28",4.2973,4.2973,4.1183,4.2376,2600.0],["2000-03-29",4.2376,4.2376,4.0586,4.0586,11500.0],["2000-03-30",4.1183,4.2376,4.0586,4.0586,17500.0],["2000-03-31",3.9392,4.2973,3.9392,4.2376,24300.0],["2000-04-03",4.2973,4.2973,4.0586,4.0586,6900.0],["2000-04-04",4.1779,4.2376,3.9392,4.1779,10900.0],["2000-04-05",4.2973,4.2973,4.1779,4.1779,4200.0],["2000-04-06",4.1779,4.1779,4.0586,4.0586,900.0],["2000-04-07",3.9392,3.9392,3.8795,3.8795,12900.0],["2000-04-10",3.8198,3.9392,3.8198,3.8198,7400.0],["2000-04-11",3.8795,3.8795,3.8198,3.8198,18600.0],["2000-04-12",3.8198,3.8198,3.7005,3.7005,16700.0],["2000-04-13",3.7005,3.8198,3.7005,3.8198,4800.0],["2000-04-14",3.7005,3.7005,3.5811,3.5811,8300.0],["2000-04-17",3.3424,3.3424,3.3424,3.3424,10900.0],["2000-04-18",3.3424,3.3424,3.223,3.3424,7900.0],["2000-04-19",3.223,3.4617,3.223,3.3424,9500.0],["2000-04-20",3.3424,3.3424,3.223,3.223,6500.0],["2000-04-24",3.3424,3.402,3.223,3.2827,7400.0],["2000-04-25",3.3424,3.4617,3.3424,3.4617,1100.0],["2000-04-26",3.4617,3.4617,3.3424,3.3424,2200.0],["2000-04-27",3.2827,3.2827,3.223,3.223,14600.0],["2000-04-28",3.2827,3.2827,3.223,3.2827,11600.0],["2000-05-01",3.223,3.223,3.1036,3.1633,4700.0],["2000-05-02",3.1633,3.1633,3.1036,3.1036,9000.0],["2000-05-03",2.9842,2.9842,2.9842,2.9842,4400.0],["2000-05-04",2.9842,2.9842,2.9246,2.9246,5500.0],["2000-05-05",3.1036,3.1036,2.8649,2.8649,11500.0],["2000-05-08",2.8649,3.1036,2.8649,2.9842,63400.0],["2000-05-09",3.1036,3.2827,3.1036,3.1036,106700.0],["2000-05-10",3.223,3.2827,3.1036,3.1036,40500.0],["2000-05-11",3.223,3.223,3.1633,3.1633,16300.0],["2000-05-12",3.223,3.223,3.1036,3.1036,2800.0],["2000-05-15",3.1633,3.223,3.1036,3.223,25900.0],["2000-05-16",3.223,3.2827,3.1036,3.1036,6300.0],["2000-05-17",3.223,3.2827,2.9842,2.9842,21500.0],["2000-05-18",3.1036,3.1036,2.9842,2.9842,9900.0],["2000-05-19",2.9842,3.1036,2.8649,2.9842,17600.0],["2000-05-22",3.1036,3.1036,2.8649,2.9842,5700.0],["2000-05-23",2.8649,2.8649,2.8649,2.8649,39800.0],["2000-05-24",2.7455,2.8649,2.7455,2.8649,25700.0],["2000-05-25",2.7455,2.8649,2.7455,2.8649,29000.0],["2000-05-26",2.8649,2.8649,2.7455,2.8052,10700.0],["2000-05-30",2.7455,2.7455,2.6261,2.6858,22100.0],["2000-05-31",2.6261,2.7455,2.6261,2.7455,16500.0],["2000-06-01",2.7455,2.8052,2.7455,2.8052,27400.0],["2000-06-02",2.8052,3.0439,2.8052,2.9246,24500.0],["2000-06-05",3.0439,3.0439,2.8649,2.8649,22400.0],["2000-06-06",2.8649,2.9842,2.8052,2.9246,47400.0],["2000-06-07",2.9246,2.9246,2.8052,2.9246,8800.0],["2000-06-08",2.8052,2.9246,2.8052,2.9246,11800.0],["2000-06-09",3.1036,3.223,3.0439,3.0439,20900.0],["2000-06-12",3.1633,3.2827,3.0439,3.0439,22600.0],["2000-06-13",2.9842,3.1633,2.9842,3.1036,27500.0],["2000-06-14",3.223,3.4617,3.223,3.3424,48800.0],["2000-06-15",3.4617,3.5811,3.223,3.223,19100.0],["2000-06-16",3.223,3.3424,3.223,3.223,12700.0],["2000-06-19",3.1036,3.3424,3.1036,3.1633,5600.0],["2000-06-20",3.1036,3.2827,3.1036,3.2827,4800.0],["2000-06-21",3.1633,3.2827,3.1633,3.2827,3800.0],["2000-06-22",3.3424,3.3424,3.223,3.223,8500.0],["2000-06-23",3.223,3.2827,3.223,3.223,5100.0],["2000-06-26",3.3424,3.3424,3.223,3.223,8000.0],["2000-06-27",3.1036,3.3424,3.1036,3.3424,20300.0],["2000-06-28",3.3424,3.3424,3.1633,3.3424,10800.0],["2000-06-29",3.223,3.223,3.0439,3.0439,11300.0],["2000-06-30",3.1633,3.402,3.1633,3.3424,15400.0],["2000-07-03",3.402,3.5811,3.3424,3.5811,15500.0],["2000-07-05",3.5214,3.5811,3.5214,3.5214,15800.0],["2000-07-06",3.5214,3.5214,3.4617,3.4617,1300.0],["2000-07-07",3.4617,3.5811,3.4617,3.5811,21900.0],["2000-07-10",3.4617,3.7602,3.4617,3.5811,8500.0],["2000-07-11",3.6408,3.7602,3.6408,3.7005,24600.0],["2000-07-12",3.8198,3.9392,3.7602,3.8198,41500.0],["2000-07-13",3.8795,4.0586,3.7602,3.8198,17300.0],["2000-07-14",3.7005,3.8198,3.7005,3.8198,6100.0],["2000-07-17",3.8795,3.8795,3.8795,3.8795,1400.0],["2000-07-18",3.9989,3.9989,3.8795,3.8795,1500.0],["2000-07-19",3.8795,3.9392,3.8795,3.9392,18600.0],["2000-07-20",3.8198,3.9392,3.8198,3.8198,5200.0],["2000-07-21",3.7005,3.8795,3.7005,3.8198,5500.0],["2000-07-24",3.7602,3.8198,3.7005,3.7602,2200.0],["2000-07-25",3.7602,3.8198,3.7602,3.8198,3600.0],["2000-07-26",3.8198,3.9392,3.8198,3.8795,17200.0],["2000-07-27",3.8198,3.9989,3.8198,3.9392,33600.0],["2000-07-28",3.7602,3.8795,3.7602,3.8795,6500.0],["2000-07-31",3.9392,3.9392,3.8198,3.8198,16500.0],["2000-08-01",3.8795,3.9392,3.8198,3.9392,2700.0],["2000-08-02",3.9392,3.9989,3.8198,3.9989,5100.0],["2000-08-03",4.0586,4.1779,4.0586,4.1779,19100.0],["2000-08-04",4.2376,4.357,4.2376,4.357,34600.0],["2000-08-07",4.2973,4.4167,4.2973,4.357,11800.0],["2000-08-08",4.357,4.4167,4.357,4.357,1100.0],["2000-08-09",4.4167,4.7151,4.4167,4.4764,18700.0],["2000-08-10",4.2973,4.357,4.1779,4.2973,23700.0],["2000-08-11",4.2973,4.4167,4.2973,4.2973,9900.0],["2000-08-14",4.1779,4.4167,4.1779,4.2973,12600.0],["2000-08-15",4.1779,4.2973,4.1779,4.2973,1800.0],["2000-08-16",4.2973,4.4167,4.2973,4.2973,2500.0],["2000-08-17",4.4167,4.4167,4.4167,4.4167,1000.0],["2000-08-18",4.2973,4.2973,4.2973,4.2973,2500.0],["2000-08-21",4.1779,4.2376,4.1779,4.1779,5600.0],["2000-08-22",4.2376,4.2376,4.2376,4.2376,200.0],["2000-08-23",4.1779,4.1779,4.1183,4.1779,3300.0],["2000-08-24",4.0586,4.0586,3.9392,4.0586,8500.0],["2000-08-25",3.9392,4.0586,3.8795,3.8795,4200.0],["2000-08-28",3.8198,3.9392,3.8198,3.9392,28700.0],["2000-08-29",3.8198,4.0586,3.8198,3.9989,1800.0],["2000-08-30",4.0586,4.1779,3.9989,4.1183,19400.0],["2000-08-31",4.1183,4.2376,4.1183,4.1779,11300.0],["2000-09-01",4.2376,4.2973,4.2376,4.2973,12000.0],["2000-09-05",4.2376,4.2376,4.1183,4.1183,3900.0],["2000-09-06",4.1779,4.2973,4.1779,4.2973,28200.0],["2000-09-07",4.2973,4.2973,4.2973,4.2973,16300.0],["2000-09-08",4.1779,4.2973,4.0586,4.2376,4600.0],["2000-09-11",4.1183,4.357,4.1183,4.2973,8300.0],["2000-09-12",4.1779,4.2973,4.1779,4.2973,9500.0],["2000-09-13",4.2973,4.2973,4.2973,4.2973,3700.0],["2000-09-14",4.2376,4.2376,4.1779,4.2376,14600.0],["2000-09-15",4.2973,4.2973,4.0586,4.0586,4800.0],["2000-09-18",4.1183,4.1183,4.1183,4.1183,2900.0],["2000-09-19",4.1779,4.1779,3.9989,4.1183,15400.0],["2000-09-20",4.0586,4.1183,4.0586,4.1183,5700.0],["2000-09-21",4.1183,4.1183,4.1183,4.1183,2000.0],["2000-09-22",3.9989,4.0586,3.9989,4.0586,1600.0],["2000-09-25",3.9392,4.0586,3.8795,3.9392,7100.0],["2000-09-26",3.9392,3.9392,3.8198,3.9392,10400.0],["2000-09-27",3.9392,3.9392,3.8795,3.8795,500.0],["2000-09-28",3.8198,4.0586,3.8198,3.9989,8700.0],["2000-09-29",3.8795,4.0586,3.8795,4.0586,7100.0],["2000-10-02",4.0586,4.0586,3.9989,3.9989,1700.0],["2000-10-03",3.9989,3.9989,3.8198,3.9392,12100.0],["2000-10-04",3.8795,3.9989,3.8198,3.9989,4200.0],["2000-10-05",3.9392,3.9392,3.9392,3.9392,5500.0],["2000-10-06",3.8795,3.9392,3.8198,3.8198,3100.0],["2000-10-09",3.8198,3.8198,3.8198,3.8198,0.0],["2000-10-10",3.8198,3.8198,3.8198,3.8198,300.0],["2000-10-11",3.8795,3.8795,3.5811,3.5811,10400.0],["2000-10-12",3.5811,3.5811,3.5811,3.5811,8200.0],["2000-10-13",3.4617,3.7602,3.4617,3.7602,12100.0],["2000-10-16",3.7005,3.7005,3.5811,3.5811,2400.0],["2000-10-17",3.5811,3.5811,3.5811,3.5811,2500.0],["2000-10-18",3.6408,3.6408,3.6408,3.6408,8700.0],["2000-10-19",3.5811,3.5811,3.5811,3.5811,1200.0],["2000-10-20",3.5811,3.6408,3.5811,3.5811,14300.0],["2000-10-23",3.5811,3.5811,3.5811,3.5811,0.0],["2000-10-24",3.6408,3.7602,3.6408,3.7602,4900.0],["2000-10-25",3.6408,3.8198,3.6408,3.8198,5500.0],["2000-10-26",3.7005,3.7005,3.7005,3.7005,6000.0],["2000-10-27",3.5811,3.6408,3.5811,3.6408,3300.0],["2000-10-30",3.7602,3.7602,3.5811,3.7005,4300.0],["2000-10-31",3.8198,3.8198,3.7005,3.8198,16100.0],["2000-11-01",3.8198,3.8198,3.7005,3.7005,9200.0],["2000-11-02",3.7602,3.8795,3.7602,3.8795,3800.0],["2000-11-03",3.8198,3.8198,3.8198,3.8198,700.0],["2000-11-06",3.9392,3.9392,3.8795,3.9392,8100.0],["2000-11-07",3.9989,4.0586,3.8198,3.8795,2300.0],["2000-11-08",3.8795,3.8795,3.8795,3.8795,6000.0],["2000-11-09",3.7602,3.7602,3.7602,3.7602,600.0],["2000-11-10",3.7602,3.8198,3.7602,3.7602,5000.0],["2000-11-13",3.7005,3.7005,3.3424,3.7005,19800.0],["2000-11-14",3.7005,3.7005,3.5811,3.7005,42500.0],["2000-11-15",3.6408,3.6408,3.3424,3.5811,20400.0],["2000-11-16",3.5811,3.5811,3.5214,3.5214,2500.0],["2000-11-17",3.4617,3.4617,3.3424,3.3424,29600.0],["2000-11-20",3.3424,3.402,3.3424,3.3424,10600.0],["2000-11-21",3.3424,3.3424,3.3424,3.3424,3000.0],["2000-11-22",3.5811,3.7005,3.4617,3.4617,10300.0],["2000-11-24",3.4617,3.5214,3.4617,3.5214,4200.0],["2000-11-27",3.5214,3.5214,3.4617,3.4617,5300.0],["2000-11-28",3.402,3.4617,3.402,3.4617,2100.0],["2000-11-29",3.5811,3.5811,3.5214,3.5811,1700.0],["2000-11-30",3.5811,3.5811,3.3424,3.5811,16900.0],["2000-12-01",3.5811,3.5811,3.4617,3.4617,9900.0],["2000-12-04",3.4617,3.4617,3.4617,3.4617,200.0],["2000-12-05",3.5214,3.5811,3.4617,3.4617,6300.0],["2000-12-06",3.402,3.5214,3.402,3.4617,2500.0],["2000-12-07",3.3424,3.4617,3.3424,3.4617,7400.0],["2000-12-08",3.3424,3.402,3.3424,3.3424,1800.0],["2000-12-11",3.3424,3.4617,3.3424,3.3424,5800.0],["2000-12-12",3.402,3.4617,3.402,3.402,4600.0],["2000-12-13",3.402,3.402,3.1633,3.223,10000.0],["2000-12-14",3.1633,3.2827,2.9842,3.223,8200.0],["2000-12-15",3.3424,3.3424,2.9842,3.0439,9500.0],["2000-12-18",2.9842,3.1036,2.9842,3.1036,13800.0],["2000-12-19",3.223,3.223,3.0439,3.1036,6900.0],["2000-12-20",3.1036,3.1036,2.9842,3.0439,7900.0],["2000-12-21",2.9246,3.0439,2.9246,3.0439,7900.0],["2000-12-22",2.9246,3.1036,2.9246,3.1036,9300.0],["2000-12-26",2.9842,3.1633,2.9842,3.1633,9400.0],["2000-12-27",3.0439,3.0439,2.8649,2.9842,18700.0],["2000-12-28",3.0439,3.1036,2.8649,2.9842,18800.0],["2000-12-29",2.9246,3.1036,2.8649,2.8649,46100.0],["2001-01-02",2.9246,2.9246,2.8649,2.8649,14300.0],["2001-01-03",2.8649,2.8649,2.8649,2.8649,21500.0],["2001-01-04",2.9842,2.9842,2.9246,2.9246,3500.0],["2001-01-05",2.9246,3.223,2.8052,3.223,11900.0],["2001-01-08",3.3424,3.4617,3.0439,3.1036,20300.0],["2001-01-09",3.1036,3.2827,2.9842,3.1036,4800.0],["2001-01-10",3.1036,3.1036,3.1036,3.1036,500.0],["2001-01-11",2.9842,3.0439,2.9842,2.9842,3000.0],["2001-01-12",3.1036,3.3424,2.9842,3.1036,16400.0],["2001-01-16",3.1036,3.4617,3.1036,3.1633,11200.0],["2001-01-17",3.223,3.3424,3.223,3.223,7700.0],["2001-01-18",3.223,3.223,3.1633,3.1633,7200.0],["2001-01-19",3.1633,3.2827,3.1633,3.2827,3600.0],["2001-01-22",3.2827,3.2827,3.223,3.2827,5300.0],["2001-01-23",3.2827,3.2827,3.2827,3.2827,1900.0],["2001-01-24",3.2827,3.3424,3.2827,3.3424,1700.0],["2001-01-25",3.3424,3.3424,3.1633,3.223,15600.0],["2001-01-26",3.2827,3.3424,3.223,3.3424,4100.0],["2001-01-29",3.2564,3.3424,3.2564,3.3042,5000.0],["2001-01-30",3.2469,3.2469,3.1227,3.2278,6300.0],["2001-01-31",3.1323,3.2278,2.989,3.0845,17800.0],["2001-02-01",3.2755,3.2755,3.1991,3.2469,7000.0],["2001-02-02",3.2469,3.2469,3.2469,3.2469,56400.0],["2001-02-05",3.2469,3.3424,3.2469,3.3424,60700.0],["2001-02-06",3.4092,3.4379,3.3137,3.3901,14000.0],["2001-02-07",3.3424,3.3901,3.3424,3.3901,1900.0],["2001-02-08",3.3424,3.4379,3.3424,3.4379,13700.0],["2001-02-09",3.4379,3.4761,3.4379,3.4761,5000.0],["2001-02-12",3.4379,3.4379,3.3424,3.3901,4100.0],["2001-02-13",3.3901,3.4379,3.3901,3.3901,4300.0],["2001-02-14",3.4856,3.4856,3.4379,3.4856,2700.0],["2001-02-15",3.4856,3.8198,3.4379,3.8198,48600.0],["2001-02-16",3.8198,4.1541,3.8198,4.1541,42700.0],["2001-02-20",4.1827,4.2973,4.1636,4.2496,14500.0],["2001-02-21",4.1636,4.2973,4.1636,4.2496,4000.0],["2001-02-22",4.1636,4.1636,4.0586,4.0681,14000.0],["2001-02-23",4.1541,4.1541,4.0395,4.0395,1700.0],["2001-02-26",3.9631,4.0108,3.9153,4.0108,7300.0],["2001-02-27",3.9631,3.9631,3.8676,3.8771,9200.0],["2001-02-28",3.8676,4.1063,3.8198,4.0872,10100.0],["2001-03-01",4.0968,4.0968,4.0586,4.0968,8800.0],["2001-03-02",4.1541,4.1541,4.0586,4.0586,7900.0],["2001-03-05",4.1541,4.4406,4.1541,4.4406,21000.0],["2001-03-06",4.4406,4.7748,4.4215,4.6793,301400.0],["2001-03-07",4.7652,4.9658,4.727,4.8703,60200.0],["2001-03-08",4.9658,5.2427,4.8703,5.109,19600.0],["2001-03-09",5.0135,6.3027,5.0135,5.9685,64300.0],["2001-03-12",6.3791,6.4364,5.7298,5.7298,78900.0],["2001-03-13",5.7298,5.7298,5.2523,5.7202,42700.0],["2001-03-14",5.6725,5.6725,5.3,5.3478,13700.0],["2001-03-15",5.1568,5.3478,5.0613,5.2523,26000.0],["2001-03-16",5.2045,5.2523,5.1568,5.1568,7400.0],["2001-03-19",4.9658,5.2141,4.9658,5.2141,11100.0],["2001-03-20",5.2523,5.5865,5.2523,5.2523,21000.0],["2001-03-21",5.2523,5.3955,5.1568,5.3478,18800.0],["2001-03-22",5.3478,5.3573,5.1568,5.1568,13100.0],["2001-03-23",5.2523,5.3478,5.2523,5.2523,3900.0],["2001-03-26",5.3478,5.3478,5.1568,5.2045,5000.0],["2001-03-27",5.1854,5.9589,5.1854,5.9589,30900.0],["2001-03-28",5.8634,5.9685,5.5388,5.873,27200.0],["2001-03-29",5.9685,6.2072,5.7775,6.2072,17300.0],["2001-03-30",6.2072,7.0189,6.2072,6.9235,76800.0],["2001-04-02",7.1144,7.2099,6.6847,6.6847,44100.0],["2001-04-03",6.637,6.637,6.5415,6.6274,4200.0],["2001-04-04",6.4937,6.5415,5.9685,6.064,21500.0],["2001-04-05",6.1595,6.255,6.0735,6.1117,5200.0],["2001-04-06",6.064,6.0735,5.6343,5.9685,22300.0],["2001-04-09",5.9207,6.1117,5.9207,6.064,3700.0],["2001-04-10",6.1595,6.1595,6.0162,6.0162,6000.0],["2001-04-11",6.0162,6.2072,6.0162,6.1117,3800.0],["2001-04-12",6.2072,6.3505,6.1117,6.1881,3200.0],["2001-04-16",6.2072,6.36,6.1595,6.3409,12900.0],["2001-04-17",6.3409,6.3409,6.2072,6.2072,2400.0],["2001-04-18",6.2072,6.2072,6.1308,6.2072,4500.0],["2001-04-19",6.2072,6.2072,6.1117,6.1117,7500.0],["2001-04-20",6.064,6.1117,5.873,6.064,8500.0],["2001-04-23",6.0162,6.1117,6.0162,6.1117,1300.0],["2001-04-24",6.064,6.1117,6.064,6.1117,4400.0],["2001-04-25",6.064,6.1499,6.064,6.1117,7900.0],["2001-04-26",6.0449,6.637,6.0449,6.637,19300.0],["2001-04-27",6.6847,7.0667,6.6847,6.9235,21000.0],["2001-04-30",6.9712,7.0189,6.7802,6.828,5300.0],["2001-05-01",6.7325,7.1144,6.7325,7.0667,19300.0],["2001-05-02",6.9712,6.9712,6.9712,6.9712,6100.0],["2001-05-03",7.0189,7.0667,6.9235,7.0189,10200.0],["2001-05-04",7.1144,7.2099,7.0667,7.1622,16900.0],["2001-05-07",7.2099,7.2577,6.9712,7.2577,21000.0],["2001-05-08",7.3054,7.3054,7.0667,7.1431,10000.0],["2001-05-09",7.0667,7.0667,6.5892,6.637,25000.0],["2001-05-10",6.5892,6.5892,6.3027,6.4937,10300.0],["2001-05-11",6.5033,7.0285,6.5033,6.8757,27700.0],["2001-05-14",6.8757,6.9712,6.828,6.8757,12800.0],["2001-05-15",6.6847,6.8948,6.6847,6.7802,20300.0],["2001-05-16",6.7898,6.9235,6.7802,6.7802,19300.0],["2001-05-17",6.8757,6.9235,6.7802,6.828,24000.0],["2001-05-18",6.7802,7.4964,6.7802,7.4964,31900.0],["2001-05-21",7.7352,8.4991,7.7352,8.3654,73200.0],["2001-05-22",8.4418,8.4514,7.7829,8.375,64700.0],["2001-05-23",8.2604,8.3177,8.1172,8.2795,12800.0],["2001-05-24",8.3559,8.3559,8.1172,8.2986,35600.0],["2001-05-25",8.2604,8.2604,8.0217,8.2413,12500.0],["2001-05-29",8.0217,8.2317,8.0217,8.2317,16000.0],["2001-05-30",8.1172,8.1172,7.8784,8.0217,21800.0],["2001-05-31",8.0981,8.3463,8.0981,8.2604,25300.0],["2001-06-01",8.3081,8.3081,8.2126,8.2986,20400.0],["2001-06-04",8.3272,8.3272,8.1744,8.3081,13000.0],["2001-06-05",8.3081,8.3081,8.1172,8.2604,17000.0],["2001-06-06",8.2604,8.2604,7.9262,8.2604,16200.0],["2001-06-07",8.2126,8.2604,8.0694,8.2604,14000.0],["2001-06-08",8.1649,8.2604,8.0217,8.2604,4300.0],["2001-06-11",8.2604,8.3463,8.1935,8.2126,18500.0],["2001-06-12",8.1172,8.3559,7.9835,8.1363,20200.0],["2001-06-13",8.1267,8.1935,8.0217,8.0217,6500.0],["2001-06-14",8.1172,8.1172,7.8784,7.8784,8100.0],["2001-06-15",7.7352,7.7352,7.3054,7.6397,24500.0],["2001-06-18",7.6397,7.6397,7.1622,7.4009,23800.0],["2001-06-19",7.3532,7.4487,7.0667,7.1622,16400.0],["2001-06-20",6.9712,7.1622,6.828,7.1335,16100.0],["2001-06-21",6.9235,7.0667,6.8375,7.0667,21100.0],["2001-06-22",7.0667,7.4296,6.9712,7.4009,13800.0],["2001-06-25",7.4487,7.7829,7.3532,7.6683,17000.0],["2001-06-26",7.8784,8.1076,7.7829,7.8307,10700.0],["2001-06-27",7.8307,7.8784,7.5919,7.8307,13400.0],["2001-06-28",7.8784,8.1172,7.5155,8.1076,28000.0],["2001-06-29",8.1076,9.5496,7.8402,9.5496,208400.0],["2001-07-02",8.9766,8.9766,8.3559,8.4609,46100.0],["2001-07-03",8.4609,8.4609,8.2126,8.3559,20400.0],["2001-07-05",8.3081,8.3654,8.0217,8.1172,10400.0],["2001-07-06",8.0217,8.0217,7.8402,8.0217,3200.0],["2001-07-09",7.8307,7.8307,7.5442,7.7352,16300.0],["2001-07-10",7.7352,7.8689,7.7352,7.7829,7000.0],["2001-07-11",7.6874,7.8784,7.6397,7.8593,11600.0],["2001-07-12",7.802,7.9739,7.802,7.9739,8700.0],["2001-07-13",7.8784,8.1172,7.8784,7.9739,7500.0],["2001-07-16",8.0217,8.0217,7.6397,7.8784,13300.0],["2001-07-17",7.9262,8.1172,7.9262,8.1172,3600.0],["2001-07-18",8.1649,8.4991,8.0981,8.4514,14100.0],["2001-07-19",8.4896,8.4991,8.3559,8.4036,4600.0],["2001-07-20",8.3559,8.3559,7.8784,8.0121,4900.0],["2001-07-23",8.0694,8.0694,7.7829,7.8784,6100.0],["2001-07-24",7.8307,7.9262,7.3054,7.3627,20200.0],["2001-07-25",7.4964,7.7829,7.4964,7.7638,6500.0],["2001-07-26",7.7352,7.8307,7.5919,7.8211,11300.0],["2001-07-27",7.8307,7.8784,7.7829,7.7829,1000.0],["2001-07-30",7.7352,7.7352,7.6397,7.6779,12000.0],["2001-07-31",7.6397,7.8116,7.6397,7.6874,7600.0],["2001-08-01",7.6397,7.6874,7.5537,7.6588,7600.0],["2001-08-02",7.6397,7.7352,7.5919,7.6779,5000.0],["2001-08-03",7.6397,7.6397,7.4009,7.5346,6700.0],["2001-08-06",7.4487,7.4487,7.4391,7.4391,3000.0],["2001-08-07",7.4009,7.4009,6.7802,6.9521,10400.0],["2001-08-08",7.0094,7.2004,6.2072,6.3982,30500.0],["2001-08-09",6.4937,6.828,6.446,6.828,12800.0],["2001-08-10",6.7802,6.7802,6.5415,6.5415,7200.0],["2001-08-13",6.5415,6.6847,6.5415,6.5415,9800.0],["2001-08-14",6.5892,6.6847,6.5415,6.5415,5800.0],["2001-08-15",6.5606,6.6847,6.5415,6.6179,2800.0],["2001-08-16",6.6561,6.6752,6.5892,6.6752,1800.0],["2001-08-17",6.6752,6.6847,6.4937,6.5892,3600.0],["2001-08-20",6.4937,6.637,6.4555,6.637,8900.0],["2001-08-21",6.6752,6.6752,6.5892,6.5892,1400.0],["2001-08-22",6.4937,6.4937,5.873,5.873,25500.0],["2001-08-23",5.873,6.0067,5.7298,5.9207,16700.0],["2001-08-24",5.9685,5.9685,5.7489,5.9112,3400.0],["2001-08-27",5.873,5.9207,5.5865,5.6343,13500.0],["2001-08-28",5.7298,5.7298,5.5865,5.5865,3100.0],["2001-08-29",5.6056,5.6056,5.3955,5.491,7500.0],["2001-08-30",5.3955,5.5865,5.3955,5.5865,13500.0],["2001-08-31",5.5865,5.6343,5.5388,5.5865,8900.0],["2001-09-04",5.6247,5.7298,5.491,5.7202,14200.0],["2001-09-05",5.7298,5.8253,5.7202,5.8253,8700.0],["2001-09-06",5.7298,7.4009,5.682,7.4009,14700.0],["2001-09-07",7.3054,7.3054,6.446,6.6943,29900.0],["2001-09-10",6.7898,6.7898,6.637,6.7325,7500.0],["2001-09-17",6.8757,6.9235,6.6847,6.7802,26200.0],["2001-09-18",6.7802,6.828,6.5224,6.551,5900.0],["2001-09-19",6.551,6.551,5.873,6.3027,20600.0],["2001-09-20",6.2836,6.2836,5.9207,5.9207,4400.0],["2001-09-21",6.064,6.0735,5.2045,5.7775,21200.0],["2001-09-24",5.7775,6.0162,5.7775,6.0067,2900.0],["2001-09-25",5.9207,6.0067,5.8252,5.8348,5800.0],["2001-09-26",5.9207,5.978,5.8157,5.8921,34100.0],["2001-09-27",5.9207,6.1117,5.873,6.1117,4400.0],["2001-09-28",6.1117,6.2168,6.0162,6.2072,19000.0],["2001-10-01",6.1117,6.1213,6.1117,6.1213,1200.0],["2001-10-02",6.2072,6.3505,6.2072,6.3505,1600.0],["2001-10-03",6.4937,6.5797,6.169,6.446,9300.0],["2001-10-04",6.446,6.5415,6.446,6.5319,4500.0],["2001-10-05",6.5892,6.5892,6.3982,6.4269,4600.0],["2001-10-08",6.4937,6.4937,6.3218,6.3505,600.0],["2001-10-09",6.446,6.5892,6.446,6.5415,3300.0],["2001-10-10",6.5415,6.828,6.5415,6.7802,4900.0],["2001-10-11",6.6847,6.9235,6.446,6.5892,21000.0],["2001-10-12",6.5988,6.7802,6.5988,6.7802,2000.0],["2001-10-15",6.6847,6.7611,6.6847,6.7611,13800.0],["2001-10-16",6.828,6.9235,6.828,6.9235,2500.0],["2001-10-17",6.9235,6.9235,6.8757,6.8757,4100.0],["2001-10-18",6.7802,6.828,6.6847,6.7325,2600.0],["2001-10-19",6.7802,6.9235,6.446,6.5892,5000.0],["2001-10-22",6.6752,6.8757,6.6752,6.8662,1800.0],["2001-10-23",6.7707,6.8662,6.6847,6.6847,5900.0],["2001-10-24",6.637,6.637,6.5415,6.5892,1400.0],["2001-10-25",6.637,6.828,6.637,6.7802,4100.0],["2001-10-26",6.7611,6.8184,6.5892,6.637,5700.0],["2001-10-29",6.551,6.6752,6.5319,6.637,4400.0],["2001-10-30",6.6465,6.6656,6.6465,6.6656,1200.0],["2001-10-31",6.6847,6.9712,6.4937,6.9712,12300.0],["2001-11-01",6.8757,6.8757,6.6847,6.8757,3800.0],["2001-11-02",6.9712,7.1622,6.9712,7.1622,6200.0],["2001-11-05",7.0667,7.2577,7.0667,7.2577,3000.0],["2001-11-06",7.1622,7.2577,7.1144,7.2577,2400.0],["2001-11-07",7.2099,7.2099,6.637,6.8566,11400.0],["2001-11-08",6.8566,6.8566,6.6847,6.6847,5100.0],["2001-11-09",6.6847,6.6847,6.4937,6.5892,5100.0],["2001-11-12",6.5033,6.5988,6.5033,6.5892,500.0],["2001-11-13",6.5892,6.6847,6.5892,6.5892,8500.0],["2001-11-14",6.5892,6.5892,6.3982,6.5128,2200.0],["2001-11-15",6.3982,6.637,6.3982,6.3982,5900.0],["2001-11-16",6.3982,6.446,6.3982,6.4364,4700.0],["2001-11-19",6.4364,6.446,6.3982,6.446,2400.0],["2001-11-20",6.4937,6.4937,6.255,6.255,3200.0],["2001-11-21",6.1595,6.169,6.064,6.1117,6300.0],["2001-11-23",6.1117,6.3027,6.1117,6.2072,2900.0],["2001-11-26",6.1595,6.3791,6.1595,6.3791,6300.0],["2001-11-27",6.3791,6.3791,6.1595,6.2072,4100.0],["2001-11-28",6.2072,6.2359,5.8253,6.0162,8800.0],["2001-11-29",5.9685,6.3982,5.9685,6.3982,8100.0],["2001-11-30",6.4937,6.5415,6.3505,6.4746,8300.0],["2001-12-03",6.3027,6.3027,6.2072,6.2072,6100.0],["2001-12-04",6.2072,6.255,6.2072,6.255,3400.0],["2001-12-05",6.255,6.3027,6.1308,6.2454,12100.0],["2001-12-06",6.2072,6.3982,6.1117,6.3505,10200.0],["2001-12-07",6.255,6.3982,6.255,6.3027,3900.0],["2001-12-10",6.3791,6.3791,6.3314,6.3314,400.0],["2001-12-11",6.2072,6.2072,6.064,6.1117,3300.0],["2001-12-12",6.2072,6.2072,6.1117,6.1786,3600.0],["2001-12-13",6.1404,6.1595,5.9685,6.1499,22900.0],["2001-12-14",6.2454,6.255,6.1881,6.255,2400.0],["2001-12-17",6.255,6.6656,6.2072,6.6656,7300.0],["2001-12-18",6.6274,6.6274,6.2072,6.446,11500.0],["2001-12-19",6.446,6.446,6.1117,6.255,5800.0],["2001-12-20",6.3505,6.446,6.3027,6.3505,1600.0],["2001-12-21",6.4937,6.6179,6.3027,6.6179,23300.0],["2001-12-24",6.5892,6.6847,6.1595,6.637,9900.0],["2001-12-26",6.6561,6.6656,6.4937,6.6656,4800.0],["2001-12-27",6.6656,6.6656,6.5892,6.637,2500.0],["2001-12-28",6.637,6.637,6.5892,6.637,3700.0],["2001-12-31",6.637,6.7325,6.5415,6.6847,12100.0],["2002-01-02",6.637,6.7325,6.5415,6.637,3500.0],["2002-01-03",6.6656,6.6847,6.4937,6.637,2700.0],["2002-01-04",6.6752,6.8184,6.637,6.6847,4300.0],["2002-01-07",6.7802,6.7993,6.6847,6.6847,3600.0],["2002-01-08",6.6943,6.7802,6.446,6.7707,7600.0],["2002-01-09",6.7325,6.9139,6.6847,6.6847,6400.0],["2002-01-10",6.7325,6.7802,6.6465,6.7707,1100.0],["2002-01-11",6.8089,6.828,6.7516,6.828,12100.0],["2002-01-14",6.8471,6.9235,6.7325,6.7325,26000.0],["2002-01-15",6.828,6.9235,6.7325,6.9235,5100.0],["2002-01-16",6.828,6.8757,6.7325,6.8375,15000.0],["2002-01-17",6.7325,6.8757,6.7325,6.8089,3300.0],["2002-01-18",6.7993,6.7993,6.6847,6.6847,2100.0],["2002-01-22",6.828,6.828,6.6847,6.6847,3000.0],["2002-01-23",6.6847,6.7325,6.5892,6.7325,2500.0],["2002-01-24",6.637,6.637,6.551,6.551,1900.0],["2002-01-25",6.5415,6.5892,6.5415,6.5415,500.0],["2002-01-28",6.6083,6.7325,6.6083,6.7229,500.0],["2002-01-29",6.637,6.637,6.446,6.5892,4300.0],["2002-01-30",6.5415,6.8757,6.5415,6.8757,1800.0],["2002-01-31",6.9521,6.9521,6.7325,6.8662,3900.0],["2002-02-01",6.7802,6.7802,6.6847,6.6847,1600.0],["2002-02-04",6.6847,6.6847,6.255,6.255,3600.0],["2002-02-05",6.2072,6.3982,6.1213,6.3027,3000.0],["2002-02-06",6.255,6.255,5.873,5.9685,13700.0],["2002-02-07",6.0162,6.0162,5.873,5.873,1600.0],["2002-02-08",5.8825,5.9685,5.873,5.9494,4300.0],["2002-02-11",5.978,5.978,5.9207,5.9398,4800.0],["2002-02-12",5.9207,5.9303,5.873,5.9303,500.0],["2002-02-13",5.9207,6.2072,5.9207,6.2072,3400.0],["2002-02-14",6.2072,6.446,6.1117,6.1117,3700.0],["2002-02-15",6.1595,6.446,5.9685,6.3027,4600.0],["2002-02-19",6.3027,6.3027,6.1117,6.1117,2100.0],["2002-02-20",6.2072,6.2072,6.0162,6.2072,3000.0],["2002-02-21",6.2072,6.2072,5.8253,5.8253,9600.0],["2002-02-22",5.9207,6.1595,5.8921,6.1595,6700.0],["2002-02-25",6.0162,6.0162,5.9207,6.0162,2400.0],["2002-02-26",5.9494,6.0449,5.9494,6.0449,600.0],["2002-02-27",6.0162,6.0162,5.873,5.873,1000.0],["2002-02-28",5.9685,5.9685,5.9112,5.9112,3800.0],["2002-03-01",5.8253,5.9494,5.7298,5.9494,6500.0],["2002-03-04",5.9398,6.1595,5.9398,6.064,2500.0],["2002-03-05",6.064,6.1499,6.064,6.1499,2500.0],["2002-03-06",6.1881,6.1977,5.9207,6.0926,3500.0],["2002-03-07",6.064,6.064,5.9207,5.9207,900.0],["2002-03-08",5.9207,5.9685,5.9112,5.9207,800.0],["2002-03-11",5.873,5.9112,5.873,5.873,1900.0],["2002-03-12",5.873,5.873,5.8157,5.8157,400.0],["2002-03-13",5.7775,5.7775,5.6343,5.6725,6100.0],["2002-03-14",5.5865,5.682,5.491,5.682,5300.0],["2002-03-15",5.5865,5.682,5.5865,5.6725,13000.0],["2002-03-18",5.6725,5.9112,5.6725,5.9112,12400.0],["2002-03-19",5.9112,6.1595,5.873,6.1308,25900.0],["2002-03-20",6.0162,6.0162,5.7775,5.8825,7400.0],["2002-03-21",6.0162,6.1117,5.9016,6.1117,3500.0],["2002-03-22",5.9685,5.9685,5.7966,5.8253,4200.0],["2002-03-25",5.8253,5.9494,5.7298,5.9494,4700.0],["2002-03-26",5.8443,5.8443,5.682,5.8253,3100.0],["2002-03-27",5.7775,5.9398,5.7775,5.9398,1300.0],["2002-03-28",5.9685,6.0926,5.491,5.491,7800.0],["2002-04-01",5.491,5.491,5.3478,5.3764,4400.0],["2002-04-02",5.3478,5.6343,5.3478,5.5865,3500.0],["2002-04-03",5.6343,5.6343,5.491,5.491,2700.0],["2002-04-04",5.491,5.7775,5.491,5.7775,1600.0],["2002-04-05",5.7775,5.7775,5.6343,5.6343,4300.0],["2002-04-08",5.7202,5.7202,5.682,5.7202,2100.0],["2002-04-09",5.7202,5.8253,5.6343,5.7298,5800.0],["2002-04-10",5.7775,6.064,5.7298,6.064,11500.0],["2002-04-11",6.1117,6.1117,5.6343,5.6343,10300.0],["2002-04-12",5.5865,5.7775,5.5579,5.7775,7700.0],["2002-04-15",5.7775,5.873,5.7393,5.7584,4500.0],["2002-04-16",5.7107,5.9685,5.7107,5.9016,11700.0],["2002-04-17",5.873,5.873,5.6247,5.6247,4000.0],["2002-04-18",5.682,5.873,5.6343,5.873,4300.0],["2002-04-19",5.873,5.873,5.682,5.682,2200.0],["2002-04-22",5.682,5.7298,5.5865,5.5865,9400.0],["2002-04-23",5.5865,5.6343,5.5292,5.5292,1800.0],["2002-04-24",5.5865,5.5865,5.491,5.491,1900.0],["2002-04-25",5.5388,5.5388,5.491,5.5388,1400.0],["2002-04-26",5.491,5.491,5.3955,5.3955,3800.0],["2002-04-29",5.3478,5.4146,4.8703,4.8703,11800.0],["2002-04-30",4.918,4.9658,4.4979,4.9658,50700.0],["2002-05-01",4.9658,5.0231,4.9562,5.0135,2600.0],["2002-05-02",5.0995,5.0995,5.0135,5.0613,3700.0],["2002-05-03",5.0613,5.3478,4.9658,5.3478,28400.0],["2002-05-06",5.3478,5.3478,5.2045,5.2045,3000.0],["2002-05-07",5.1568,5.1568,5.0613,5.0995,2700.0],["2002-05-08",5.0995,5.6343,5.0613,5.4242,13300.0],["2002-05-09",5.3478,5.4146,5.0613,5.0613,6700.0],["2002-05-10",5.0135,5.0135,4.5838,4.5838,8000.0],["2002-05-13",4.8225,4.8225,4.5838,4.727,12900.0],["2002-05-14",4.727,4.8225,4.6888,4.7557,8500.0],["2002-05-15",4.7748,4.8225,4.6793,4.7652,14500.0],["2002-05-16",4.8225,4.8225,4.5647,4.5743,11300.0],["2002-05-17",4.6316,4.6316,4.4788,4.5361,12000.0],["2002-05-20",4.5361,4.5552,4.3069,4.4119,19600.0],["2002-05-21",4.3928,4.431,4.0681,4.2973,29200.0],["2002-05-22",4.2018,4.4406,4.2018,4.2973,14500.0],["2002-05-23",4.3451,4.3451,4.1063,4.2018,11400.0],["2002-05-24",4.2496,4.2973,4.2018,4.2018,9600.0],["2002-05-28",4.2018,4.2018,3.8294,3.8771,18000.0],["2002-05-29",3.9631,3.9631,3.5811,3.6288,55000.0],["2002-05-30",3.6288,3.9058,3.6288,3.9058,24200.0],["2002-05-31",3.9058,4.2018,3.7721,3.7721,20500.0],["2002-06-03",3.7816,3.8198,3.6288,3.6288,11900.0],["2002-06-04",3.7243,3.7721,3.6766,3.7721,11600.0],["2002-06-05",3.6766,3.8103,3.6288,3.6766,18400.0],["2002-06-06",3.6766,3.6766,3.2469,3.2851,17600.0],["2002-06-07",3.3806,3.4283,3.2946,3.3901,21700.0],["2002-06-10",3.371,3.4952,3.3424,3.4379,13800.0],["2002-06-11",3.4379,3.5333,3.3901,3.3901,12200.0],["2002-06-12",3.4379,3.5047,3.3901,3.5047,13600.0],["2002-06-13",3.4856,3.5524,3.3901,3.4379,14200.0],["2002-06-14",3.3901,3.6288,3.3424,3.4856,17300.0],["2002-06-17",3.5811,4.1063,3.5811,3.9153,36900.0],["2002-06-18",3.9631,4.2973,3.9631,4.1827,29500.0],["2002-06-19",4.1732,4.2209,3.8198,3.8198,7000.0],["2002-06-20",3.9058,3.9153,3.8198,3.8198,11900.0],["2002-06-21",4.2973,4.3451,4.0108,4.1541,27100.0],["2002-06-24",4.2018,4.326,4.1541,4.1827,9000.0],["2002-06-25",4.2018,4.2878,4.1923,4.2018,10200.0],["2002-06-26",4.2496,4.2496,4.1063,4.1541,23800.0],["2002-06-27",4.1541,4.2496,4.0681,4.0681,28700.0],["2002-06-28",4.0586,4.2496,3.8198,3.8198,160400.0],["2002-07-01",3.9153,4.0108,3.8294,3.8485,19000.0],["2002-07-02",3.8485,3.8485,3.6384,3.6479,7600.0],["2002-07-03",3.6288,3.8676,3.4379,3.8676,42300.0],["2002-07-05",3.8676,3.8676,3.8676,3.8676,200.0],["2002-07-08",3.8294,3.8867,3.8294,3.8676,14400.0],["2002-07-09",3.858,3.858,3.7243,3.8485,9300.0],["2002-07-10",3.8198,3.8676,3.5811,3.8676,18200.0],["2002-07-11",3.8198,3.8485,3.7912,3.7912,12200.0],["2002-07-12",3.7721,3.7721,3.7243,3.753,3200.0],["2002-07-15",3.7243,3.7243,3.5142,3.5906,15000.0],["2002-07-16",3.5811,3.6193,3.5429,3.5524,4900.0],["2002-07-17",3.5811,3.5906,3.5429,3.5811,8300.0],["2002-07-18",3.562,3.6479,3.5429,3.6384,3500.0],["2002-07-19",3.6288,3.7721,3.6288,3.7243,5800.0],["2002-07-22",3.6288,3.6288,3.6193,3.6193,12200.0],["2002-07-23",3.5333,3.5333,3.4188,3.5047,20300.0],["2002-07-24",3.4379,3.4379,3.3424,3.3615,8100.0],["2002-07-25",3.3424,3.6288,3.3424,3.3997,14300.0],["2002-07-26",3.5811,3.5811,3.5333,3.5333,8000.0],["2002-07-29",3.5333,3.6479,3.5333,3.6288,2100.0],["2002-07-30",3.6766,3.753,3.6288,3.753,1600.0],["2002-07-31",3.7243,3.7243,3.6288,3.6288,2000.0],["2002-08-01",3.5811,3.7721,3.5333,3.7721,2900.0],["2002-08-02",3.7243,3.7243,3.6288,3.6288,900.0],["2002-08-05",3.5811,3.6193,3.5333,3.6193,4100.0],["2002-08-06",3.6288,3.6766,3.5811,3.6766,4300.0],["2002-08-07",3.6766,3.8962,3.6766,3.8676,9500.0],["2002-08-08",3.8676,3.8676,3.7243,3.7243,2000.0],["2002-08-09",3.7243,3.7243,3.5142,3.5906,6100.0],["2002-08-12",3.5238,3.7721,3.5238,3.7721,1500.0],["2002-08-13",3.6766,3.6766,3.5811,3.6288,2800.0],["2002-08-14",3.7243,3.8198,3.6384,3.6384,4200.0],["2002-08-15",3.7243,3.7243,3.7148,3.7148,500.0],["2002-08-16",3.7721,3.8198,3.6766,3.7243,14700.0],["2002-08-19",3.7339,3.8103,3.7339,3.8103,2600.0],["2002-08-20",3.8103,3.8103,3.7243,3.7243,1200.0],["2002-08-21",3.6288,3.6575,3.6288,3.6479,2700.0],["2002-08-22",3.6479,3.7339,3.6479,3.6861,2600.0],["2002-08-23",3.6384,3.7434,3.6384,3.6957,4300.0],["2002-08-26",3.6766,3.7721,3.6766,3.753,2100.0],["2002-08-27",3.7243,3.7243,3.6766,3.6861,1500.0],["2002-08-28",3.6384,3.6479,3.5333,3.6479,10900.0],["2002-08-29",3.6288,3.6288,3.4379,3.5333,11200.0],["2002-08-30",3.5811,3.9153,3.3901,3.9153,54500.0],["2002-09-03",4.0108,4.0108,3.7912,3.7912,3500.0],["2002-09-04",3.7721,3.8389,3.7721,3.8389,2100.0],["2002-09-05",3.7243,3.9822,3.7243,3.9822,6100.0],["2002-09-06",3.9631,3.9631,3.8867,3.9153,3200.0],["2002-09-09",3.9631,4.0395,3.9631,4.0395,4500.0],["2002-09-10",3.944,4.2018,3.8962,4.2018,10600.0],["2002-09-11",4.1063,4.3355,4.1063,4.3355,6000.0],["2002-09-12",4.24,4.24,4.2018,4.2018,1600.0],["2002-09-13",4.2114,4.3737,4.2114,4.2496,3000.0],["2002-09-16",4.24,4.2496,4.24,4.2496,2500.0],["2002-09-17",4.2496,4.2496,4.2496,4.2496,0.0],["2002-09-18",4.2496,4.2496,4.2496,4.2496,2300.0],["2002-09-19",4.1827,4.2496,4.1827,4.2496,1700.0],["2002-09-20",4.24,4.24,4.24,4.24,100.0],["2002-09-23",4.1063,4.1541,4.1063,4.1541,1300.0],["2002-09-24",4.1159,4.1159,4.0108,4.0108,1300.0],["2002-09-25",4.1063,4.1063,4.0108,4.1063,1800.0],["2002-09-26",4.0108,4.0968,4.0108,4.0968,1400.0],["2002-09-27",4.0586,4.0586,4.0586,4.0586,1400.0],["2002-09-30",4.0108,4.0108,3.9631,4.0108,3500.0],["2002-10-01",4.1063,4.1063,4.049,4.049,1100.0],["2002-10-02",4.049,4.049,4.049,4.049,0.0],["2002-10-03",4.049,4.049,4.049,4.049,1100.0],["2002-10-04",3.9631,4.0395,3.9631,4.0013,4300.0],["2002-10-07",3.9631,4.0586,3.9631,3.9726,6200.0],["2002-10-08",3.9153,3.9153,3.8198,3.9058,3600.0],["2002-10-09",3.8198,3.8198,3.7243,3.7243,4400.0],["2002-10-10",3.6766,3.7721,3.6766,3.7721,4700.0],["2002-10-11",3.7721,3.7721,3.7243,3.7721,4200.0],["2002-10-14",3.7721,3.7721,3.7721,3.7721,0.0],["2002-10-15",3.7721,3.7721,3.7243,3.7243,3700.0],["2002-10-16",3.6288,3.7243,3.6288,3.6384,2200.0],["2002-10-17",3.6384,3.6384,3.6384,3.6384,0.0],["2002-10-18",3.6766,3.6766,3.5524,3.5524,3700.0],["2002-10-21",3.5524,3.5524,3.4952,3.4952,2400.0],["2002-10-22",3.5047,3.5333,3.3424,3.3901,11600.0],["2002-10-23",3.3424,3.3424,3.2564,3.3424,7200.0],["2002-10-24",3.4379,3.5333,3.3519,3.5333,2500.0],["2002-10-25",3.457,3.5811,3.3901,3.4379,2000.0],["2002-10-28",3.5238,3.5238,3.3901,3.4092,2800.0],["2002-10-29",3.3424,3.3424,3.3424,3.3424,900.0],["2002-10-30",3.3901,3.3901,3.3042,3.3042,5000.0],["2002-10-31",3.2946,3.5333,3.2469,3.5333,5800.0],["2002-11-01",3.5333,3.5333,3.5333,3.5333,300.0],["2002-11-04",3.5333,3.6766,3.5333,3.6766,4200.0],["2002-11-05",3.6766,3.6766,3.6766,3.6766,0.0],["2002-11-06",3.667,3.667,3.5811,3.5811,900.0],["2002-11-07",3.4856,3.5333,3.4856,3.5333,1800.0],["2002-11-08",3.6193,3.6288,3.5811,3.6288,4000.0],["2002-11-11",3.6097,3.6288,3.5333,3.5333,1300.0],["2002-11-12",3.5429,3.5429,3.3424,3.5238,4300.0],["2002-11-13",3.5333,3.5333,3.3137,3.3328,12100.0],["2002-11-14",3.4188,3.4188,3.2373,3.266,8300.0],["2002-11-15",3.2469,3.2755,3.2469,3.2755,3500.0],["2002-11-18",3.2755,3.2755,3.2755,3.2755,0.0],["2002-11-19",3.3328,3.3328,3.3328,3.3328,400.0],["2002-11-20",3.3328,3.3424,3.2469,3.2469,2700.0],["2002-11-21",3.1991,3.1991,3.1036,3.1132,3900.0],["2002-11-22",3.0654,3.1323,3.0559,3.1036,3200.0],["2002-11-25",3.1991,3.2946,3.0081,3.0941,11400.0],["2002-11-26",3.0941,3.0941,2.9222,3.0081,9900.0],["2002-11-27",2.9604,3.0463,2.8649,3.0463,12700.0],["2002-11-29",3.0559,3.0845,3.0559,3.0654,2700.0],["2002-12-02",3.0559,3.1036,3.0559,3.1036,2700.0],["2002-12-03",3.1036,3.1036,3.0654,3.0654,900.0],["2002-12-04",3.0654,3.1036,3.0559,3.0845,11700.0],["2002-12-05",3.0654,3.0654,2.9604,3.0368,34700.0],["2002-12-06",2.9604,3.1991,2.9604,3.1896,16900.0],["2002-12-09",3.2755,3.5811,3.2755,3.5811,6900.0],["2002-12-10",3.5715,3.5906,3.4856,3.4856,9500.0],["2002-12-11",3.5333,3.5811,3.3424,3.4856,15300.0],["2002-12-12",3.5811,3.6288,3.5715,3.5811,10100.0],["2002-12-13",3.6288,3.6288,3.5333,3.5333,20300.0],["2002-12-16",3.4379,3.5333,3.4379,3.4952,3000.0],["2002-12-17",3.3997,3.5142,3.3997,3.4856,15100.0],["2002-12-18",3.4856,3.4856,3.4856,3.4856,3000.0],["2002-12-19",3.3997,3.5811,3.3997,3.4856,9600.0],["2002-12-20",3.5811,3.8676,3.5811,3.8198,10000.0],["2002-12-23",3.8198,3.9631,3.8103,3.9631,6000.0],["2002-12-24",4.0108,4.0108,3.9153,3.9153,3600.0],["2002-12-26",3.9631,4.1923,3.8198,4.1923,5500.0],["2002-12-27",4.1063,4.1541,4.0108,4.0968,5000.0],["2002-12-30",4.0108,4.0586,3.9631,4.0586,900.0],["2002-12-31",4.049,4.24,3.9631,4.24,17400.0],["2003-01-02",4.24,4.2973,4.24,4.2496,7100.0],["2003-01-03",4.2973,4.3451,4.2973,4.2973,1200.0],["2003-01-06",4.2973,4.3833,4.2114,4.2591,4600.0],["2003-01-07",4.2114,4.2878,4.1636,4.2018,1600.0],["2003-01-08",4.1541,4.2591,4.1541,4.2496,1800.0],["2003-01-09",4.2591,4.2591,4.2496,4.2496,2000.0],["2003-01-10",4.3451,4.4406,4.3451,4.4406,900.0],["2003-01-13",4.4692,4.4883,4.3928,4.3928,9200.0],["2003-01-14",4.3451,4.3451,4.3451,4.3451,1700.0],["2003-01-15",4.4406,4.4406,4.3451,4.3451,1400.0],["2003-01-16",4.3451,4.3833,4.2018,4.3833,8600.0],["2003-01-17",4.3642,4.4501,4.3355,4.4501,4000.0],["2003-01-21",4.3928,4.3928,4.3642,4.3642,1200.0],["2003-01-22",4.3737,4.3928,4.0108,4.0586,7800.0],["2003-01-23",4.0586,4.0586,4.0586,4.0586,0.0],["2003-01-24",4.049,4.049,3.9631,3.9631,1000.0],["2003-01-27",3.8676,3.8771,3.6288,3.6766,6000.0],["2003-01-28",3.7148,3.7148,3.7052,3.7052,600.0],["2003-01-29",3.7243,3.753,3.7243,3.753,1400.0],["2003-01-30",3.7052,3.7052,3.7052,3.7052,2700.0],["2003-01-31",3.6957,3.7243,3.6861,3.7243,1400.0],["2003-02-03",3.6288,3.7721,3.6193,3.7339,3600.0],["2003-02-04",3.6766,3.7148,3.667,3.7148,2500.0],["2003-02-05",3.7148,3.7148,3.7148,3.7148,0.0],["2003-02-06",3.6479,3.6479,3.6479,3.6479,900.0],["2003-02-07",3.6575,3.6575,3.6288,3.6288,1000.0],["2003-02-10",3.6479,3.7721,3.6384,3.7721,3600.0],["2003-02-11",3.8198,3.8198,3.753,3.753,600.0],["2003-02-12",3.667,3.7243,3.667,3.7243,3000.0],["2003-02-13",3.8294,3.8294,3.7148,3.7148,4800.0],["2003-02-14",3.6861,3.6861,3.6288,3.6288,1600.0],["2003-02-18",3.6288,3.8198,3.6288,3.7816,3800.0],["2003-02-19",3.7816,3.7816,3.7816,3.7816,0.0],["2003-02-20",3.7243,3.9249,3.7243,3.9153,10300.0],["2003-02-21",3.9153,3.9153,3.9153,3.9153,0.0],["2003-02-24",3.8294,3.8294,3.8198,3.8198,1000.0],["2003-02-25",3.9153,3.9153,3.8198,3.8962,1700.0],["2003-02-26",3.7339,3.8676,3.7243,3.8676,3000.0],["2003-02-27",3.8676,3.9153,3.858,3.8676,2100.0],["2003-02-28",3.8676,3.8676,3.8676,3.8676,0.0],["2003-03-03",3.9153,3.9344,3.9153,3.9153,5700.0],["2003-03-04",3.8198,3.858,3.7243,3.8389,5900.0],["2003-03-05",3.8676,3.8676,3.8676,3.8676,100.0],["2003-03-06",3.8294,3.9249,3.8198,3.9249,3500.0],["2003-03-07",3.8389,3.8389,3.7243,3.8198,2100.0],["2003-03-10",3.9153,3.9249,3.9153,3.9249,7500.0],["2003-03-11",3.944,3.9535,3.8389,3.9535,3600.0],["2003-03-12",3.9153,3.9153,3.8676,3.8676,1400.0],["2003-03-13",3.858,3.858,3.8389,3.8389,3000.0],["2003-03-14",3.7816,3.7816,3.7816,3.7816,10000.0],["2003-03-17",3.8103,3.8103,3.7816,3.7816,10900.0],["2003-03-18",3.7339,3.7721,3.7243,3.7721,4100.0],["2003-03-19",3.7339,3.7721,3.7243,3.7721,1700.0],["2003-03-20",3.7148,3.7721,3.7148,3.7243,3200.0],["2003-03-21",3.7243,3.7721,3.6288,3.7148,13800.0],["2003-03-24",3.7243,3.7243,3.5811,3.5811,17900.0],["2003-03-25",3.5811,3.6288,3.457,3.5333,37900.0],["2003-03-26",3.6288,3.6288,3.562,3.5906,11300.0],["2003-03-27",3.6861,3.6861,3.6575,3.6575,6400.0],["2003-03-28",3.667,3.6766,3.5811,3.6766,5900.0],["2003-03-31",3.7721,3.8198,3.7243,3.8103,11900.0],["2003-04-01",3.8198,3.8198,3.8198,3.8198,2000.0],["2003-04-02",3.8198,3.8198,3.7912,3.7912,1200.0],["2003-04-03",3.753,3.753,3.6288,3.7243,4700.0],["2003-04-04",3.7721,3.8103,3.7721,3.8103,2000.0],["2003-04-07",4.2018,5.682,4.2018,5.3478,195900.0],["2003-04-08",5.491,6.0067,4.9276,5.2332,266300.0],["2003-04-09",5.491,5.491,4.918,4.918,79800.0],["2003-04-10",5.0613,5.0613,4.7843,4.8225,17000.0],["2003-04-11",4.9658,5.004,4.8225,4.9467,21700.0],["2003-04-14",5.0135,5.0135,4.8703,4.9085,20600.0],["2003-04-15",4.8703,5.0135,4.8321,5.0135,34000.0],["2003-04-16",5.109,5.5865,5.109,5.4433,47600.0],["2003-04-17",5.491,5.491,5.2427,5.2714,25400.0],["2003-04-21",5.2714,5.4146,5.1568,5.4146,19600.0],["2003-04-22",5.4337,5.4433,5.2236,5.2905,13500.0],["2003-04-23",5.3382,5.3382,4.7843,5.3,33600.0],["2003-04-24",5.2714,5.5865,5.2714,5.577,41800.0],["2003-04-25",5.5865,5.9685,5.4433,5.9207,55200.0],["2003-04-28",5.9207,5.9303,5.5388,5.7298,31800.0],["2003-04-29",5.7107,5.9207,5.7107,5.9207,17600.0],["2003-04-30",5.9112,5.9685,5.8634,5.873,14300.0],["2003-05-01",5.9207,6.4364,5.9016,6.3505,57700.0],["2003-05-02",6.3123,6.3505,6.0162,6.1213,33200.0],["2003-05-05",6.2072,6.3123,6.1213,6.2932,27700.0],["2003-05-06",6.3027,6.7038,6.3027,6.6847,97300.0],["2003-05-07",6.6847,6.6847,6.5988,6.6847,37300.0],["2003-05-08",6.6847,6.7802,6.637,6.7516,49600.0],["2003-05-09",6.7802,6.828,6.6847,6.7325,38300.0],["2003-05-12",6.7325,6.7325,6.5033,6.5892,31500.0],["2003-05-13",6.637,6.6752,6.3027,6.637,51100.0],["2003-05-14",6.5415,6.6847,6.446,6.6847,29800.0],["2003-05-15",6.5892,6.6847,6.5033,6.5033,15500.0],["2003-05-16",6.446,6.7993,6.446,6.7993,21400.0],["2003-05-19",6.7993,6.7993,6.3982,6.3982,12000.0],["2003-05-20",6.446,6.7325,6.4078,6.6465,8200.0],["2003-05-21",6.6847,6.6847,6.5033,6.5892,10400.0],["2003-05-22",6.5415,6.6847,6.5415,6.637,19100.0],["2003-05-23",6.5892,6.6752,6.551,6.5988,22900.0],["2003-05-27",6.5892,6.6847,6.3505,6.6274,29600.0],["2003-05-28",6.6274,6.6847,6.4937,6.4937,41000.0],["2003-05-29",6.4937,6.637,6.4937,6.6083,23500.0],["2003-05-30",6.6179,6.6752,6.6083,6.6274,27800.0],["2003-06-02",6.5892,6.5892,6.4078,6.4651,17100.0],["2003-06-03",6.4651,6.637,6.4651,6.5415,24600.0],["2003-06-04",6.5415,6.6179,6.1595,6.2072,30400.0],["2003-06-05",6.2072,6.3409,5.978,6.0926,27600.0],["2003-06-06",5.9207,6.446,5.9207,6.3982,18800.0],["2003-06-09",6.3505,6.6847,6.255,6.637,16100.0],["2003-06-10",6.5892,6.6847,6.5415,6.6847,32700.0],["2003-06-11",6.6847,6.8662,6.6847,6.7802,113500.0],["2003-06-12",6.828,7.0571,6.828,7.0476,43900.0],["2003-06-13",7.0953,7.6397,7.0762,7.5442,71800.0],["2003-06-16",7.6397,7.9166,7.611,7.8975,74700.0],["2003-06-17",7.9071,8.1172,7.8975,8.1076,69000.0],["2003-06-18",8.1076,8.5469,8.0217,8.4991,57300.0],["2003-06-19",8.5469,8.6424,8.3559,8.4323,83500.0],["2003-06-20",8.4323,8.4323,7.8307,7.9357,37000.0],["2003-06-23",7.9166,7.9166,7.7829,7.8211,59200.0],["2003-06-24",7.6874,7.6874,7.2959,7.3436,51600.0],["2003-06-25",7.3532,7.3532,6.9044,7.0953,75600.0],["2003-06-26",7.1622,7.5633,7.1622,7.5442,29200.0],["2003-06-27",7.4487,7.5442,7.1622,7.2099,54500.0],["2003-06-30",7.1622,7.5919,7.1622,7.5919,372000.0],["2003-07-01",7.5442,7.6874,7.3914,7.6492,87200.0],["2003-07-02",7.6397,7.9453,7.6206,7.9262,110600.0],["2003-07-03",7.8784,8.0217,7.8784,7.9548,9800.0],["2003-07-07",8.0121,8.1172,7.9739,8.1172,57400.0],["2003-07-08",8.1649,8.3081,8.1649,8.2986,36700.0],["2003-07-09",8.3559,8.4036,8.2413,8.3845,62200.0],["2003-07-10",8.3845,8.4036,7.8307,7.8402,41100.0],["2003-07-11",7.8784,8.0408,7.8689,7.9835,27300.0],["2003-07-14",7.8784,7.888,7.4391,7.7352,40700.0],["2003-07-15",7.7352,7.7352,7.3532,7.5442,16300.0],["2003-07-16",7.6397,7.8975,7.6397,7.8975,15400.0],["2003-07-17",7.8784,7.9739,7.5442,7.9739,23600.0],["2003-07-18",7.9644,8.0217,7.7829,7.8784,4000.0],["2003-07-21",7.9739,7.9739,7.4487,7.6492,13900.0],["2003-07-22",7.7352,7.8784,7.6397,7.7925,19900.0],["2003-07-23",7.7925,7.9739,7.7352,7.9644,15400.0],["2003-07-24",8.0694,8.1172,7.5442,7.6397,17300.0],["2003-07-25",7.7352,8.2126,7.7352,8.1172,21600.0],["2003-07-28",8.3081,8.3368,8.184,8.3368,17600.0],["2003-07-29",8.4036,8.4896,8.3463,8.4514,14900.0],["2003-07-30",8.4514,8.4896,8.3177,8.48,17600.0],["2003-07-31",8.4896,8.5564,8.4036,8.5469,27600.0],["2003-08-01",8.5469,8.5851,8.079,8.4227,16700.0],["2003-08-04",8.4514,8.48,7.9739,8.2126,13100.0],["2003-08-05",8.184,8.3463,8.0694,8.3272,10000.0],["2003-08-06",8.2126,8.4132,8.0217,8.3559,14000.0],["2003-08-07",8.2604,8.2986,7.8784,8.0217,21600.0],["2003-08-08",8.1172,8.1554,7.5537,7.7352,28200.0],["2003-08-11",7.7829,7.9071,7.7734,7.9071,4900.0],["2003-08-12",7.8307,8.1172,7.8307,8.1172,23500.0],["2003-08-13",8.1172,8.1172,7.8307,7.8593,9700.0],["2003-08-14",7.7829,7.8211,7.5633,7.7829,14100.0],["2003-08-15",7.6397,7.6397,7.6397,7.6397,6400.0],["2003-08-18",7.6397,7.7352,7.6397,7.7352,14600.0],["2003-08-19",7.7352,8.3463,7.7352,8.3463,25200.0],["2003-08-20",8.2604,8.4036,8.2604,8.3081,27600.0],["2003-08-21",8.4036,8.4132,8.3272,8.3941,14900.0],["2003-08-22",8.4036,8.4036,7.8784,7.8784,30600.0],["2003-08-25",7.8307,7.9739,7.8307,7.8784,3200.0],["2003-08-26",7.8307,8.0217,7.6397,8.0217,9200.0],["2003-08-27",8.1172,8.3559,8.1172,8.3559,9200.0],["2003-08-28",8.3081,8.3559,8.2604,8.3081,10100.0],["2003-08-29",8.2126,8.2126,8.0217,8.0217,3800.0],["2003-09-02",7.9262,8.3463,7.8402,8.3463,12000.0],["2003-09-03",8.3463,8.3463,8.0312,8.1172,14300.0],["2003-09-04",8.0026,8.1649,7.8975,8.1649,17100.0],["2003-09-05",8.0694,8.1649,7.8784,7.9262,7100.0],["2003-09-08",7.8402,8.1172,7.6874,8.0503,34500.0],["2003-09-09",7.9835,8.1076,7.8402,7.8402,13400.0],["2003-09-10",7.7352,7.8498,7.7352,7.8116,13500.0],["2003-09-11",7.7352,7.8307,7.7065,7.8307,12800.0],["2003-09-12",7.7352,8.1172,7.6397,8.0217,12900.0],["2003-09-15",8.1172,8.184,7.7447,7.7447,8900.0],["2003-09-16",7.7447,8.1076,7.7447,8.0599,19700.0],["2003-09-17",8.0217,8.0217,7.8307,7.8784,8500.0],["2003-09-18",7.8784,8.0217,7.7829,7.802,6000.0],["2003-09-19",7.7352,7.8784,7.7352,7.8402,13900.0],["2003-09-22",7.7447,7.8593,7.6492,7.8402,16200.0],["2003-09-23",7.7829,7.9166,7.6492,7.7829,22700.0],["2003-09-24",7.7352,7.7734,7.6397,7.6492,17200.0],["2003-09-25",7.7256,7.7925,7.4964,7.4964,17100.0],["2003-09-26",7.4964,7.4964,6.4842,6.4842,65300.0],["2003-09-29",6.1117,6.4555,5.978,6.4555,75900.0],["2003-09-30",6.2168,6.5701,6.0735,6.551,21800.0],["2003-10-01",6.637,6.9044,6.637,6.9044,22900.0],["2003-10-02",6.9044,7.0189,6.9044,6.9998,5100.0],["2003-10-03",7.1049,7.2672,6.9235,7.2672,21200.0],["2003-10-06",7.3054,7.5537,7.3054,7.5537,12100.0],["2003-10-07",7.6397,8.4132,7.6397,8.1076,74400.0],["2003-10-08",8.0217,8.0694,7.7256,8.0121,27500.0],["2003-10-09",8.1076,8.1649,7.9071,8.0217,27400.0],["2003-10-10",7.9166,7.9166,7.6397,7.7161,5500.0],["2003-10-13",7.7734,7.9262,7.7734,7.8593,6000.0],["2003-10-14",7.8689,7.9071,7.7829,7.8784,15000.0],["2003-10-15",7.8784,7.8784,7.6492,7.6779,6700.0],["2003-10-16",7.6588,8.3081,7.6588,8.2031,25700.0],["2003-10-17",8.2031,8.2031,7.7829,7.8307,24000.0],["2003-10-20",7.8402,8.0217,7.7829,8.0217,3600.0],["2003-10-21",8.0981,8.1076,7.9166,8.1076,28500.0],["2003-10-22",8.1076,8.2986,7.9262,8.0312,26100.0],["2003-10-23",7.9357,8.0885,7.9262,8.0217,4400.0],["2003-10-24",7.9262,7.9739,7.8975,7.8975,8600.0],["2003-10-27",7.9548,7.9644,7.8593,7.9548,5600.0],["2003-10-28",7.9548,7.9644,7.7352,7.9644,12000.0],["2003-10-29",7.9548,7.9548,7.8307,7.9548,20000.0],["2003-10-30",7.9548,8.0217,7.8402,7.9548,13200.0],["2003-10-31",7.9548,8.0981,7.8498,7.9166,16500.0],["2003-11-03",8.0121,8.1649,7.9739,8.0599,16300.0],["2003-11-04",8.0599,8.2986,8.0599,8.2126,14700.0],["2003-11-05",8.289,8.3559,8.1745,8.3559,22000.0],["2003-11-06",8.4418,9.435,8.4132,9.435,83100.0],["2003-11-07",9.4445,9.6451,9.1294,9.139,35900.0],["2003-11-10",9.1294,9.2058,8.7761,8.9193,38100.0],["2003-11-11",9.0626,9.0626,8.7761,8.9766,26200.0],["2003-11-12",8.8907,9.0721,8.6901,9.0244,31900.0],["2003-11-13",8.9289,8.9384,8.8334,8.8811,10200.0],["2003-11-14",8.9766,9.0721,8.4132,8.4132,23600.0],["2003-11-17",8.3177,8.3463,7.7352,8.1649,55900.0],["2003-11-18",8.2604,8.2795,7.7829,7.9262,27600.0],["2003-11-19",8.0408,8.4514,7.8975,8.2126,28900.0],["2003-11-20",8.1172,8.2126,7.9262,7.9548,17300.0],["2003-11-21",8.0503,8.1363,7.9357,8.0981,21000.0],["2003-11-24",8.3368,8.5946,8.2126,8.5946,49600.0],["2003-11-25",8.4991,8.7379,8.4132,8.7283,23300.0],["2003-11-26",8.7379,8.9671,8.7379,8.8716,17700.0],["2003-11-28",8.8811,8.8811,8.6042,8.6042,6000.0],["2003-12-01",8.7188,8.7761,8.1267,8.1363,17600.0],["2003-12-02",8.1267,8.4036,8.1267,8.1649,13900.0],["2003-12-03",8.2604,8.4227,7.9262,7.9453,24200.0],["2003-12-04",7.888,8.1649,7.8784,8.1649,20100.0],["2003-12-05",8.0694,8.1076,7.7829,8.0121,21200.0],["2003-12-08",8.0981,8.1172,7.802,7.9739,20700.0],["2003-12-09",8.0694,8.2604,7.9166,7.9739,26500.0],["2003-12-10",7.9739,8.0026,7.6206,7.6874,15500.0],["2003-12-11",7.5919,8.1076,7.5919,8.0026,23700.0],["2003-12-12",8.0981,8.4036,8.0981,8.3081,23200.0],["2003-12-15",8.4036,8.5851,8.1267,8.1267,17900.0],["2003-12-16",8.1267,8.1363,7.8784,8.1172,21600.0],["2003-12-17",8.0026,8.0026,7.8402,7.888,16300.0],["2003-12-18",7.8307,7.9357,7.7447,7.8975,18300.0],["2003-12-19",8.1363,8.4418,8.0503,8.3081,56700.0],["2003-12-22",8.2604,8.3559,8.2222,8.2604,9700.0],["2003-12-23",8.2986,8.4036,8.2317,8.4036,27200.0],["2003-12-24",8.4514,8.5755,8.4036,8.5564,14700.0],["2003-12-26",8.5946,8.6233,8.566,8.5755,4500.0],["2003-12-29",8.6901,8.948,8.6901,8.948,32900.0],["2003-12-30",8.948,8.9766,8.8907,8.9671,18300.0],["2003-12-31",8.948,8.9766,8.7379,8.7379,27600.0],["2004-01-02",8.8334,9.2631,8.8334,9.0721,38800.0],["2004-01-05",9.0721,9.2154,8.8525,8.8811,14200.0],["2004-01-06",8.9575,8.9671,8.8334,8.8716,19000.0],["2004-01-07",8.8334,8.8907,8.566,8.7761,39700.0],["2004-01-08",8.7761,8.7856,8.4323,8.4896,32900.0],["2004-01-09",8.5851,8.7188,8.4036,8.4036,20100.0],["2004-01-12",8.4991,8.7379,8.4418,8.6137,26200.0],["2004-01-13",8.7092,10.9343,8.5946,10.9056,262000.0],["2004-01-14",10.8865,11.9274,10.6,11.8415,389100.0],["2004-01-15",11.8319,12.0325,11.641,11.937,267300.0],["2004-01-16",12.0802,12.0802,11.746,11.7651,39700.0],["2004-01-20",11.4691,11.6982,11.3163,11.6887,50800.0],["2004-01-21",11.8319,11.8319,11.364,11.4309,51600.0],["2004-01-22",11.5455,11.6696,11.0775,11.0775,32500.0],["2004-01-23",11.1921,12.1662,11.0775,12.1662,46900.0],["2004-01-26",11.9752,12.3954,11.9752,12.3954,65300.0],["2004-01-27",12.3094,12.4527,11.9847,12.4527,59300.0],["2004-01-28",12.4145,12.701,12.4145,12.6532,111600.0],["2004-01-29",12.8919,12.8919,12.1662,12.1662,71500.0],["2004-01-30",12.1757,12.4145,11.9847,12.042,26200.0],["2004-02-02",12.042,12.0802,11.8606,11.937,24100.0],["2004-02-03",11.6982,11.937,11.6982,11.8797,32700.0],["2004-02-04",11.7651,12.2235,11.364,11.8892,57100.0],["2004-02-05",11.8892,12.042,11.8797,11.9752,25400.0],["2004-02-06",11.8797,12.319,11.7937,12.2235,26200.0],["2004-02-09",12.319,12.4909,12.2903,12.4049,33100.0],["2004-02-10",12.6437,13.6559,12.6055,13.6464,128400.0],["2004-02-11",13.8469,14.2289,13.8469,13.9424,109600.0],["2004-02-12",14.0856,14.0856,13.1211,13.1784,119600.0],["2004-02-13",13.0065,13.1689,12.6532,12.8633,52800.0],["2004-02-17",12.9588,13.2644,12.9588,13.0352,46600.0],["2004-02-18",12.9874,13.3599,12.9874,13.0161,50600.0],["2004-02-19",13.0256,13.4649,12.7487,12.7487,60000.0],["2004-02-20",12.8919,12.9874,12.1757,12.3858,37100.0],["2004-02-23",12.5577,12.6437,12.319,12.4336,32000.0],["2004-02-24",12.3381,12.3572,12.0325,12.2903,39400.0],["2004-02-25",12.2712,12.5577,11.937,12.1757,26000.0],["2004-02-26",12.2712,12.51,12.1089,12.51,8400.0],["2004-02-27",12.5959,13.1498,12.4909,13.1498,35400.0],["2004-03-01",13.3408,13.4745,13.1498,13.3217,46600.0],["2004-03-02",13.4172,13.4172,13.0829,13.0829,25700.0],["2004-03-03",12.9874,13.0543,12.8442,13.0065,20800.0],["2004-03-04",13.0065,13.0065,12.701,12.7583,17400.0],["2004-03-05",12.8919,13.1784,12.7487,13.0543,21700.0],["2004-03-08",13.0352,13.8947,12.8919,13.7801,103300.0],["2004-03-09",13.8947,13.9806,13.6559,13.7037,57000.0],["2004-03-10",13.8278,13.8469,12.9015,12.9015,48600.0],["2004-03-11",12.7487,13.1116,12.319,12.5577,38300.0],["2004-03-12",12.6532,13.4649,12.4622,13.4649,27100.0],["2004-03-15",13.5604,15.2698,13.5604,15.2316,289400.0],["2004-03-16",15.2793,15.9478,15.2316,15.7282,252800.0],["2004-03-17",15.9669,18.5167,15.9669,18.4976,398600.0],["2004-03-18",18.1442,19.0896,16.9505,19.0419,303700.0],["2004-03-19",19.0514,19.0514,17.8577,18.0678,151100.0],["2004-03-22",18.0774,18.0774,16.9983,17.3325,146200.0],["2004-03-23",17.3325,17.81,16.4253,16.5876,125300.0],["2004-03-24",16.6831,16.9887,16.2439,16.6354,83400.0],["2004-03-25",16.75,16.7595,15.7568,15.9383,123200.0],["2004-03-26",15.7473,16.6258,15.5276,16.3298,151200.0],["2004-03-29",16.4539,17.6667,16.4539,17.1415,308500.0],["2004-03-30",17.1893,17.2848,15.604,15.7568,377700.0],["2004-03-31",15.3748,15.6136,14.7541,15.0406,452700.0],["2004-04-01",15.0406,15.8523,14.8974,15.5754,270500.0],["2004-04-02",15.9001,16.2343,15.5754,15.9478,145100.0],["2004-04-05",15.9478,15.9478,15.0884,15.4512,168000.0],["2004-04-06",15.69,16.5208,15.69,16.0911,408600.0],["2004-04-07",16.2343,16.3776,16.0911,16.263,125800.0],["2004-04-08",16.263,16.3298,15.3939,15.5181,166500.0],["2004-04-12",15.5276,15.5276,14.6586,14.6968,188800.0],["2004-04-13",14.8019,14.8974,14.3244,14.3244,2791600.0],["2004-04-14",14.3244,14.4294,14.3244,14.3435,384500.0],["2004-04-15",14.4199,14.4199,14.3244,14.3244,286800.0],["2004-04-16",14.4676,14.7064,14.3435,14.3626,169200.0],["2004-04-19",14.3626,14.4676,13.3694,13.8947,511600.0],["2004-04-20",13.8947,13.9711,13.6368,13.7705,178200.0],["2004-04-21",13.7992,13.9233,13.6082,13.8565,77700.0],["2004-04-22",13.761,14.4199,13.6559,14.3435,116500.0],["2004-04-23",14.4199,14.4676,13.8947,13.9901,59700.0],["2004-04-26",13.6082,13.8183,13.4649,13.7801,153000.0],["2004-04-27",13.7037,13.8851,13.6082,13.7323,93700.0],["2004-04-28",13.6559,13.6559,12.1471,12.8919,434800.0],["2004-04-29",12.8442,13.1307,12.4909,12.8156,182300.0],["2004-04-30",12.8919,13.7514,12.8919,13.4649,274000.0],["2004-05-03",13.4649,13.7419,13.0638,13.0734,128400.0],["2004-05-04",13.1689,13.4649,13.1307,13.2739,137900.0],["2004-05-05",13.1784,13.4267,13.1784,13.379,87800.0],["2004-05-06",13.3217,13.3694,12.9397,12.9397,74600.0],["2004-05-07",12.9874,13.7514,12.9397,13.4649,182100.0],["2004-05-10",13.4172,13.4649,13.2262,13.2835,132400.0],["2004-05-11",13.379,13.8947,13.3217,13.8278,156700.0],["2004-05-12",13.8947,13.8947,13.0352,13.6559,79300.0],["2004-05-13",13.5604,13.8947,13.5127,13.8374,49800.0],["2004-05-14",13.8469,13.9424,13.675,13.675,143700.0],["2004-05-17",13.5795,13.5891,12.1566,12.2235,152900.0],["2004-05-18",12.2808,12.4431,11.6028,12.128,90100.0],["2004-05-19",12.3667,12.3954,11.5073,11.6028,93600.0],["2004-05-20",11.6028,11.6028,10.6,10.6096,443400.0],["2004-05-21",10.6764,10.8388,10.0748,10.2658,268800.0],["2004-05-24",10.2658,10.3327,9.7597,10.2181,223400.0],["2004-05-25",10.3136,10.3136,9.7406,9.9316,234100.0],["2004-05-26",9.9316,10.2467,9.9316,10.0557,148400.0],["2004-05-27",10.1512,10.8388,10.0748,10.7624,177100.0],["2004-05-28",10.6955,10.6955,10.2754,10.4091,73800.0],["2004-06-01",10.3136,10.5523,10.2276,10.495,88700.0],["2004-06-02",10.5905,10.877,10.5523,10.791,113800.0],["2004-06-03",10.6955,10.7242,10.5523,10.6,98700.0],["2004-06-04",10.5618,10.686,10.5523,10.5618,41600.0],["2004-06-07",10.6382,11.555,10.6191,11.555,97700.0],["2004-06-08",11.4118,11.4118,10.7433,10.8197,124000.0],["2004-06-09",10.7528,10.791,10.4855,10.5427,119300.0],["2004-06-10",10.5427,10.791,10.2658,10.3518,122800.0],["2004-06-14",10.2563,10.3136,9.5496,9.5591,151900.0],["2004-06-15",9.5687,9.7215,9.3586,9.4063,283100.0],["2004-06-16",9.4541,9.626,8.7665,8.9289,267100.0],["2004-06-17",8.9289,9.6164,8.7856,8.9862,344000.0],["2004-06-18",8.9862,9.2536,8.9862,8.9957,197300.0],["2004-06-21",9.0721,9.1676,9.0053,9.0053,170500.0],["2004-06-22",8.9098,9.0721,8.8525,8.862,105900.0],["2004-06-23",8.9575,9.1867,8.8334,8.8907,159400.0],["2004-06-24",8.9862,9.5496,8.9862,9.4541,177300.0],["2004-06-25",9.5973,9.731,9.4541,9.6928,368600.0],["2004-06-28",9.7406,9.9316,9.5878,9.6833,75700.0],["2004-06-29",9.6451,9.9793,9.5973,9.7692,82800.0],["2004-06-30",9.817,10.3613,9.7406,10.1894,107000.0],["2004-07-01",10.1894,10.3995,10.0748,10.3422,205900.0],["2004-07-02",10.4091,10.7242,10.1894,10.6764,105100.0],["2004-07-06",10.6955,10.9152,10.6191,10.8292,136000.0],["2004-07-07",10.6382,10.982,10.6382,10.982,112300.0],["2004-07-08",10.791,10.791,10.3709,10.4664,135400.0],["2004-07-09",10.4664,10.5045,10.2181,10.4282,30200.0],["2004-07-12",10.4377,10.8292,10.3709,10.8006,51300.0],["2004-07-13",10.7433,10.9343,10.7337,10.7337,26700.0],["2004-07-14",10.5045,11.2208,10.0271,10.2658,141500.0],["2004-07-15",10.304,10.6955,10.1703,10.6191,64900.0],["2004-07-16",10.7146,10.7146,10.4282,10.4377,59300.0],["2004-07-19",10.5046,10.5046,10.1035,10.2181,44600.0],["2004-07-20",10.1226,10.6573,10.0271,10.6573,57600.0],["2004-07-21",10.6955,10.7242,10.3231,10.4282,33700.0],["2004-07-22",10.4282,10.4282,10.1703,10.2658,21600.0],["2004-07-23",10.1703,10.2181,9.9125,10.0653,124200.0],["2004-07-26",10.0653,10.0748,9.8838,9.8934,116300.0],["2004-07-27",9.9889,10.1035,9.8361,10.1035,35600.0],["2004-07-28",10.0748,10.1321,9.6451,9.8838,41300.0],["2004-07-29",9.8361,10.3327,9.8074,10.3136,58500.0],["2004-07-30",10.5046,10.6955,10.4377,10.4473,113400.0],["2004-08-02",10.5427,11.0966,10.304,11.0489,97800.0],["2004-08-03",11.0871,11.0871,10.7815,10.9343,65000.0],["2004-08-04",10.8865,11.1157,10.791,11.1157,37900.0],["2004-08-05",11.2112,11.2685,11.0298,11.1539,41100.0],["2004-08-06",11.5073,11.9274,11.2972,11.8224,151200.0],["2004-08-09",11.8892,12.0229,11.555,11.6028,58000.0],["2004-08-10",11.6505,12.128,11.6028,12.128,69900.0],["2004-08-11",12.2235,12.8728,11.9083,12.8537,131200.0],["2004-08-12",12.9492,13.0829,12.51,12.7869,107200.0],["2004-08-13",12.8824,13.5031,12.8442,13.4267,108000.0],["2004-08-16",13.4267,13.6559,13.3694,13.5222,167500.0],["2004-08-17",13.8469,14.3244,13.4649,13.9901,250800.0],["2004-08-18",14.0856,14.0856,13.5413,13.8756,89800.0],["2004-08-19",13.9138,14.4008,13.866,14.4008,164500.0],["2004-08-20",14.4963,14.7064,14.162,14.1811,164100.0],["2004-08-23",14.2766,14.3053,13.7037,14.0093,169400.0],["2004-08-24",14.0283,14.0379,13.1116,13.3599,185400.0],["2004-08-25",13.3599,13.4649,13.0543,13.3694,81300.0],["2004-08-26",13.4172,13.4172,13.1784,13.2166,109400.0],["2004-08-27",13.3121,13.7514,13.1975,13.7514,172200.0],["2004-08-30",13.7037,14.1334,13.4458,14.0283,42300.0],["2004-08-31",14.0283,14.5058,14.0188,14.4199,188100.0],["2004-09-01",14.4963,14.8019,14.2766,14.544,142600.0],["2004-09-02",14.6777,14.9165,14.4963,14.8592,129400.0],["2004-09-03",14.9451,15.2698,14.9356,14.9547,115300.0],["2004-09-07",15.0406,15.1648,14.5154,14.7637,122200.0],["2004-09-08",14.7159,14.7923,14.63,14.7064,85100.0],["2004-09-09",14.7064,14.7923,14.2289,14.3721,253800.0],["2004-09-10",14.3626,14.4676,14.1238,14.3148,200500.0],["2004-09-13",14.1525,15.117,13.7514,13.8374,268000.0],["2004-09-14",13.4363,13.4363,12.9588,13.1211,559900.0],["2004-09-15",13.1211,13.3312,13.1211,13.1784,381400.0],["2004-09-16",13.2262,13.3981,13.1784,13.2739,262500.0],["2004-09-17",13.2739,13.3503,13.0447,13.3121,219100.0],["2004-09-20",13.2262,13.5127,13.2262,13.379,205200.0],["2004-09-21",13.3694,13.6368,13.3694,13.5127,82400.0],["2004-09-22",13.4172,13.5413,13.3408,13.4172,102300.0],["2004-09-23",13.379,13.5031,13.1784,13.1975,82400.0],["2004-09-24",13.2548,13.4172,13.0065,13.1784,70200.0],["2004-09-27",13.2739,13.5509,13.1975,13.3694,147300.0],["2004-09-28",13.3694,13.4172,13.2835,13.3694,58700.0],["2004-09-29",13.1784,13.57,13.1211,13.3694,132400.0],["2004-09-30",13.4458,13.6941,13.4458,13.6177,102300.0],["2004-10-01",13.6273,13.8087,13.3981,13.7323,52200.0],["2004-10-04",13.8278,14.7923,13.8183,14.5918,138700.0],["2004-10-05",14.5918,14.9165,14.5631,14.7064,300900.0],["2004-10-06",14.6873,14.9738,14.6873,14.821,155400.0],["2004-10-07",14.8019,14.8974,14.5822,14.6109,96200.0],["2004-10-08",14.6109,14.8592,14.6109,14.7637,44200.0],["2004-10-11",15.1266,15.2793,14.8019,14.8305,102100.0],["2004-10-12",14.8114,14.8783,14.5631,14.7828,50600.0],["2004-10-13",14.8019,14.8496,14.4676,14.6586,24800.0],["2004-10-14",14.6586,14.7255,14.3912,14.5154,34400.0],["2004-10-15",14.5249,14.7923,14.4676,14.6395,49300.0],["2004-10-18",14.0283,14.5631,13.866,14.5154,95300.0],["2004-10-19",14.4199,14.5249,14.3435,14.4963,39700.0],["2004-10-20",14.4199,14.5918,14.4199,14.5536,36600.0],["2004-10-21",14.5536,14.926,14.4485,14.8974,99900.0],["2004-10-22",14.9929,15.1075,14.9356,15.1075,166900.0],["2004-10-25",15.1075,15.1838,14.821,15.0311,66800.0],["2004-10-26",14.9356,15.0884,14.8974,15.0406,53000.0],["2004-10-27",15.0884,15.2984,15.0597,15.0979,84800.0],["2004-10-28",15.1839,15.4799,15.0406,15.2793,80900.0],["2004-10-29",15.2793,15.2793,14.9069,15.0884,33600.0],["2004-11-01",15.0979,15.0979,14.6491,14.6586,123900.0],["2004-11-02",14.5154,15.0024,14.4676,14.6586,133900.0],["2004-11-03",14.8019,14.9451,14.6109,14.8019,88500.0],["2004-11-04",14.8974,14.8974,14.6586,14.8019,99500.0],["2004-11-05",14.1811,14.4103,13.1784,13.5986,232400.0],["2004-11-08",13.5986,13.6464,12.7487,12.9779,250200.0],["2004-11-09",12.6819,12.9397,12.6819,12.8824,307700.0],["2004-11-10",12.8442,13.6464,12.8442,13.6177,163700.0],["2004-11-11",13.7514,13.9901,13.6177,13.7992,139800.0],["2004-11-12",13.7514,13.7705,13.6082,13.7514,149800.0],["2004-11-15",13.7037,13.8278,13.5795,13.6368,226700.0],["2004-11-16",13.6464,13.675,13.5509,13.6464,134300.0],["2004-11-17",13.7037,13.7514,13.4363,13.4745,379800.0],["2004-11-18",13.4745,13.5222,13.4267,13.4649,56200.0],["2004-11-19",13.4172,13.5795,13.1975,13.3217,67500.0],["2004-11-22",13.3694,13.7514,13.3312,13.6846,156500.0],["2004-11-23",13.9424,15.4035,13.8851,14.9738,556300.0],["2004-11-24",14.9642,14.9642,14.6013,14.6395,153700.0],["2004-11-26",14.5154,14.5631,14.3721,14.5154,44500.0],["2004-11-29",14.5154,14.6586,14.2862,14.3053,78100.0],["2004-11-30",14.353,14.4199,14.2766,14.2766,118500.0],["2004-12-01",14.2766,14.5918,14.2766,14.5536,124900.0],["2004-12-02",14.5631,15.0502,14.5631,14.8496,271500.0],["2004-12-03",14.8687,14.9738,14.7541,14.8496,37700.0],["2004-12-06",14.821,15.3557,14.8114,15.1838,207300.0],["2004-12-07",15.3557,15.69,15.3271,15.5276,359300.0],["2004-12-08",15.6231,15.6804,15.4703,15.6136,291300.0],["2004-12-09",15.6136,15.8046,15.3748,15.6613,189000.0],["2004-12-10",15.6613,15.9192,15.499,15.9192,72200.0],["2004-12-13",15.9192,15.9956,15.5658,15.9956,251500.0],["2004-12-14",15.986,16.1293,15.8619,16.0242,170300.0],["2004-12-15",16.0051,16.1293,15.881,15.9478,163600.0],["2004-12-16",15.9478,16.0815,15.7568,15.9478,176500.0],["2004-12-17",15.9001,15.9287,15.7568,15.8332,60900.0],["2004-12-20",15.7473,15.9096,15.6613,15.6804,73400.0],["2004-12-21",15.4703,15.8428,15.4703,15.6231,93500.0],["2004-12-22",15.6613,15.9669,15.6613,15.8332,69700.0],["2004-12-23",15.8332,15.9096,15.4321,15.9001,75000.0],["2004-12-27",15.9478,16.0911,15.8046,16.0815,71800.0],["2004-12-28",16.1006,16.2439,16.0147,16.2343,83200.0],["2004-12-29",16.2248,16.2343,16.0911,16.2057,31500.0],["2004-12-30",16.2343,16.2725,16.0338,16.0433,39500.0],["2004-12-31",15.9478,16.1579,15.9096,15.9383,28900.0],["2005-01-03",16.177,16.3107,15.8332,15.9574,83600.0],["2005-01-04",15.986,16.1675,15.9478,16.072,149300.0],["2005-01-05",16.3012,16.7786,16.0815,16.2343,144100.0],["2005-01-06",16.3298,16.368,15.5658,15.9001,87400.0],["2005-01-07",15.9001,15.986,15.8332,15.9765,63500.0],["2005-01-10",15.9001,16.0433,15.8237,15.9478,100900.0],["2005-01-11",15.9956,15.9956,15.6518,15.7377,54000.0],["2005-01-12",15.8046,15.8523,15.4417,15.6804,55800.0],["2005-01-13",15.7282,16.0051,15.5658,15.8714,43700.0],["2005-01-14",15.8046,16.1102,15.7664,16.0815,23900.0],["2005-01-18",16.1388,16.3012,16.0911,16.2534,57400.0],["2005-01-19",16.2534,16.664,16.177,16.5494,76600.0],["2005-01-20",16.5685,16.8073,16.4157,16.4348,96700.0],["2005-01-21",16.3871,16.75,16.2821,16.3775,52400.0],["2005-01-24",16.5208,16.5208,15.5849,15.7186,58500.0],["2005-01-25",15.7759,16.0433,15.7568,15.9574,25800.0],["2005-01-26",15.9478,16.1579,15.9478,16.1388,30300.0],["2005-01-27",16.1388,16.2821,16.0624,16.2821,47400.0],["2005-01-28",16.3298,16.4635,15.9956,16.263,64100.0],["2005-01-31",16.263,16.5972,16.0529,16.5017,62900.0],["2005-02-01",16.5017,17.046,16.5017,16.9887,61800.0],["2005-02-02",16.9983,17.1129,16.7786,16.8741,50400.0],["2005-02-03",16.7309,16.941,16.6449,16.8932,26200.0],["2005-02-04",16.9505,16.9983,16.5399,16.6067,83600.0],["2005-02-07",16.473,16.855,16.473,16.8073,69800.0],["2005-02-08",16.75,16.9696,16.7022,16.9219,81200.0],["2005-02-09",16.7309,16.9601,16.7118,16.7786,61600.0],["2005-02-10",16.664,16.9505,16.5494,16.6736,45500.0],["2005-02-11",16.1579,16.1675,14.2193,14.6682,467300.0],["2005-02-14",14.4294,14.4294,13.7705,14.2193,190400.0],["2005-02-15",14.1238,14.1238,13.9424,14.0856,140400.0],["2005-02-16",13.9902,14.8878,13.9424,14.7637,171400.0],["2005-02-17",14.6682,14.9451,14.3817,14.6109,94700.0],["2005-02-18",14.6109,14.7064,14.0761,14.3721,102100.0],["2005-02-22",14.3721,14.5822,14.0092,14.0188,99800.0],["2005-02-23",13.9711,14.1811,13.9424,14.1429,48300.0],["2005-02-24",14.0952,14.3244,13.7514,14.2289,39500.0],["2005-02-25",14.1811,14.4199,14.0856,14.4008,37700.0],["2005-02-28",14.3053,15.2507,14.3053,15.2411,138200.0],["2005-03-01",15.2793,15.4703,14.9929,15.4703,118000.0],["2005-03-02",15.4703,15.5467,15.3939,15.4799,69100.0],["2005-03-03",15.6136,15.6709,15.1838,15.2889,53500.0],["2005-03-04",15.2889,15.3557,15.2411,15.3462,39700.0],["2005-03-07",15.3271,15.5372,15.3271,15.3462,70700.0],["2005-03-08",15.2984,15.3175,14.6682,14.6777,66600.0],["2005-03-09",14.7828,14.7828,13.952,14.1716,147300.0],["2005-03-10",14.2289,14.2289,13.9615,13.9615,76300.0],["2005-03-11",13.9233,14.0952,13.8469,13.9806,59700.0],["2005-03-14",13.9711,14.4485,13.952,14.3721,82600.0],["2005-03-15",14.3721,14.5249,14.0379,14.0665,71900.0],["2005-03-16",14.1047,14.6777,14.0856,14.6013,86000.0],["2005-03-17",14.6586,14.7541,14.6109,14.6204,65200.0],["2005-03-18",14.7064,14.7159,14.2575,14.3244,129200.0],["2005-03-21",14.2289,14.2862,13.7323,13.9329,83900.0],["2005-03-22",13.8851,14.2289,13.8565,14.1238,99500.0],["2005-03-23",14.0379,14.1334,13.6177,13.6273,57000.0],["2005-03-24",13.5795,13.7132,13.4649,13.5222,80100.0],["2005-03-28",13.5604,13.675,13.0256,13.2739,412700.0],["2005-03-29",13.1784,13.2644,12.8919,12.9397,120500.0],["2005-03-30",12.9206,13.0447,12.7965,13.0447,67600.0],["2005-03-31",13.0447,13.2357,12.9874,13.1689,55800.0],["2005-04-01",13.1784,13.3599,12.9015,13.0734,43900.0],["2005-04-04",13.0638,13.1402,12.8919,12.9874,110600.0],["2005-04-05",12.9874,13.2644,12.9397,13.1784,210600.0],["2005-04-06",13.1307,13.1307,12.7487,12.8824,98300.0],["2005-04-07",12.9397,13.0065,12.806,12.8919,93100.0],["2005-04-08",13.0352,13.1784,12.8442,12.9301,83000.0],["2005-04-11",13.0256,13.102,12.5673,12.701,98400.0],["2005-04-12",12.701,12.8156,12.1662,12.5864,97700.0],["2005-04-13",12.5768,12.6532,12.319,12.3285,56600.0],["2005-04-14",12.3667,12.4622,12.042,12.042,128200.0],["2005-04-15",12.042,12.0993,11.4882,11.6696,79300.0],["2005-04-18",11.5455,12.128,11.4691,12.0229,132200.0],["2005-04-19",11.9847,12.233,11.9847,12.0611,118100.0],["2005-04-20",12.0611,12.615,12.0611,12.2044,192600.0],["2005-04-21",12.6819,13.7992,12.615,13.3885,257300.0],["2005-04-22",13.484,13.5604,13.1498,13.2835,148600.0],["2005-04-25",13.3694,13.8278,13.3694,13.7514,65800.0],["2005-04-26",13.7705,14.1525,13.6559,14.1047,117600.0],["2005-04-27",14.1143,14.1143,13.5986,13.6082,77100.0],["2005-04-28",13.6082,13.6082,13.0829,13.0829,61800.0],["2005-04-29",13.1211,13.2739,13.0256,13.2357,34600.0],["2005-05-02",13.0829,13.2262,12.9397,13.1593,51500.0],["2005-05-03",13.102,13.2357,12.7965,12.8251,86400.0],["2005-05-04",12.8251,13.2357,12.4431,12.9397,133800.0],["2005-05-05",12.7965,13.0829,12.6341,12.7869,180800.0],["2005-05-06",12.8824,12.9874,12.8633,12.8824,135800.0],["2005-05-09",12.9779,13.2357,12.8919,13.2071,65200.0],["2005-05-10",13.1784,13.1784,12.3381,12.51,74600.0],["2005-05-11",12.5004,12.5004,12.2235,12.3285,132500.0],["2005-05-12",12.3285,15.0406,11.9847,15.0311,362700.0],["2005-05-13",15.1838,15.795,14.0188,14.0188,634400.0],["2005-05-16",14.0188,15.1361,13.9424,14.7923,148600.0],["2005-05-17",14.7923,14.7923,14.3721,14.6013,74800.0],["2005-05-18",14.6013,15.0693,14.5345,14.8019,130900.0],["2005-05-19",14.8019,15.117,14.7637,14.8974,58000.0],["2005-05-20",14.9451,14.9451,14.4772,14.6109,107500.0],["2005-05-23",14.6204,14.7541,14.1525,14.5631,126500.0],["2005-05-24",14.5154,14.5249,13.7992,14.248,53500.0],["2005-05-25",14.2671,14.2671,13.866,13.9424,65600.0],["2005-05-26",13.9233,14.7159,13.8947,14.6586,128200.0],["2005-05-27",14.7541,14.7732,14.3435,14.4676,87800.0],["2005-05-31",14.3721,14.5918,14.3148,14.4008,89700.0],["2005-06-01",14.3912,14.5536,14.3244,14.5345,66400.0],["2005-06-02",14.5822,14.7923,14.4867,14.7923,73100.0],["2005-06-03",14.7923,15.0024,14.6491,14.7159,50500.0],["2005-06-06",14.7541,14.8878,14.6873,14.8305,52100.0],["2005-06-07",14.8974,15.1361,14.5918,14.6586,147100.0],["2005-06-08",14.7828,14.7923,14.6109,14.7064,25100.0],["2005-06-09",14.7446,14.9547,14.6968,14.8783,47100.0],["2005-06-10",14.8114,14.9738,14.735,14.7637,38800.0],["2005-06-13",14.8305,15.3175,14.8305,15.3175,118200.0],["2005-06-14",15.3271,15.5181,15.0215,15.5181,115000.0],["2005-06-15",15.7091,15.7759,15.2984,15.7759,108500.0],["2005-06-16",15.7759,15.8141,15.2411,15.2793,103900.0],["2005-06-17",15.2793,15.3939,15.1743,15.2602,74600.0],["2005-06-20",15.2793,15.2793,14.8496,15.0024,78800.0],["2005-06-21",15.0024,15.2793,14.9451,15.0406,28000.0],["2005-06-22",15.1361,15.2507,14.8687,15.2507,94700.0],["2005-06-23",15.1457,15.1934,14.8401,14.8974,60000.0],["2005-06-24",14.9929,15.5658,14.9356,15.3366,406900.0],["2005-06-27",15.3271,15.3748,15.2602,15.3748,64600.0],["2005-06-28",15.2984,15.795,15.2984,15.7568,208700.0],["2005-06-29",15.7568,15.7568,15.5085,15.604,65600.0],["2005-06-30",15.7091,15.7568,15.5658,15.6804,109600.0],["2005-07-01",15.6804,15.7473,15.4894,15.69,183200.0],["2005-07-05",15.69,15.795,15.6327,15.7568,96600.0],["2005-07-06",15.7664,16.5017,15.7473,16.3298,175200.0],["2005-07-07",16.2343,16.6545,16.1388,16.263,115800.0],["2005-07-08",16.2343,16.2343,15.8523,16.0433,561200.0],["2005-07-11",16.0815,16.4062,15.9574,16.3298,95400.0],["2005-07-12",16.3298,16.473,16.2725,16.3012,46700.0],["2005-07-13",16.4253,16.4253,16.1866,16.3394,37000.0],["2005-07-14",16.4253,16.4635,16.1866,16.3203,81400.0],["2005-07-15",16.3203,16.3489,16.1388,16.2343,63900.0],["2005-07-18",16.2916,16.3775,15.7568,16.0815,31100.0],["2005-07-19",16.1388,16.2057,15.8141,16.2057,130300.0],["2005-07-20",16.1388,16.7022,16.0433,16.7022,82800.0],["2005-07-21",16.7022,16.7022,15.8905,15.8905,70500.0],["2005-07-22",15.9478,16.4253,15.8046,16.4253,48500.0],["2005-07-25",16.4253,16.5399,15.9956,15.9956,44300.0],["2005-07-26",16.0911,16.3107,15.9574,16.3107,39100.0],["2005-07-27",16.3584,16.4444,15.9956,16.4444,41200.0],["2005-07-28",16.5208,17.0938,16.4253,17.0938,102900.0],["2005-07-29",17.0842,17.2657,16.8168,16.8168,86900.0],["2005-08-01",16.7595,17.046,16.5208,16.5685,111900.0],["2005-08-02",16.5781,16.5781,16.1675,16.2343,139900.0],["2005-08-03",16.0911,16.1866,16.0147,16.1484,161500.0],["2005-08-04",16.0529,16.2916,15.1838,15.2698,131500.0],["2005-08-05",14.8401,15.0884,14.3435,15.0597,317300.0],["2005-08-08",15.0406,15.308,15.012,15.2602,283400.0],["2005-08-09",15.2698,15.8905,15.222,15.6709,155300.0],["2005-08-10",15.7377,16.2534,15.7377,16.2534,128800.0],["2005-08-11",16.2343,16.5781,16.0911,16.5781,174600.0],["2005-08-12",16.559,17.1893,16.3489,17.1033,298800.0],["2005-08-15",17.1033,17.1033,16.7595,17.0365,297500.0],["2005-08-16",17.0269,17.0269,16.7213,16.9123,231500.0],["2005-08-17",16.9123,17.046,16.7595,16.8837,198300.0],["2005-08-18",16.8932,17.046,16.7786,17.0365,155100.0],["2005-08-19",17.0365,17.0365,16.3775,16.559,167700.0],["2005-08-22",16.7309,17.1893,16.7309,17.1893,226600.0],["2005-08-23",17.2848,17.5426,17.2848,17.4567,222400.0],["2005-08-24",17.5426,17.6094,16.8168,16.9696,197700.0],["2005-08-25",17.046,17.1129,16.3775,16.664,141200.0],["2005-08-26",16.7118,16.7118,16.1675,16.3871,148500.0],["2005-08-29",16.4253,16.6545,16.2343,16.6258,202100.0],["2005-08-30",16.664,16.664,16.2725,16.5208,105300.0],["2005-08-31",16.6163,18.6122,16.6163,18.5167,430300.0],["2005-09-01",18.1442,18.2015,17.7622,18.1251,385100.0],["2005-09-02",18.1442,18.1442,17.8577,18.001,106600.0],["2005-09-06",18.001,18.1824,17.619,18.0678,209400.0],["2005-09-07",18.1251,18.4785,17.7145,18.1633,115400.0],["2005-09-08",18.1729,18.1729,17.3516,17.6858,143800.0],["2005-09-09",17.8577,17.9055,17.619,17.9055,64400.0],["2005-09-12",17.81,17.81,17.3803,17.5903,112300.0],["2005-09-13",17.4948,17.4948,17.0365,17.1988,102100.0],["2005-09-14",17.3325,17.3325,16.7977,16.9696,150100.0],["2005-09-15",16.9505,17.4662,16.7691,17.1129,225200.0],["2005-09-16",17.237,17.3898,17.1033,17.2752,187400.0],["2005-09-19",17.2752,17.2848,17.1606,17.1988,118100.0],["2005-09-20",17.3803,17.5521,17.1702,17.2657,166500.0],["2005-09-21",17.3325,17.3516,17.0842,17.237,122100.0],["2005-09-22",17.4185,17.4185,17.0365,17.046,95400.0],["2005-09-23",17.0556,17.2943,16.6163,17.1129,79000.0],["2005-09-26",17.046,17.3803,16.9123,17.1224,85200.0],["2005-09-27",17.046,17.5712,16.9887,17.3325,66400.0],["2005-09-28",17.3803,18.0487,17.3803,17.6094,117900.0],["2005-09-29",17.6094,17.6763,17.3898,17.4185,52600.0],["2005-09-30",17.2848,17.514,17.1893,17.3803,63000.0],["2005-10-03",17.3707,18.383,17.3707,18.1442,109000.0],["2005-10-04",18.1442,18.192,17.1511,17.1797,197600.0],["2005-10-05",17.3803,17.4758,16.855,16.855,139700.0],["2005-10-06",16.9028,17.0174,16.6354,16.7404,99200.0],["2005-10-07",17.1224,17.5044,17.0078,17.4185,121900.0],["2005-10-10",17.4185,17.7622,17.0365,17.0938,92100.0],["2005-10-11",16.9983,17.8577,16.9983,17.5521,203500.0],["2005-10-12",17.5903,17.6476,17.4757,17.5139,202200.0],["2005-10-13",17.428,17.5712,17.0365,17.0747,107800.0],["2005-10-14",17.3134,18.0296,17.3039,17.8577,95600.0],["2005-10-17",17.7622,17.8482,17.5521,17.6954,122800.0],["2005-10-18",17.6954,17.724,17.4757,17.6285,84000.0],["2005-10-19",17.4757,18.0678,17.1893,18.0678,124000.0],["2005-10-20",18.0583,18.1347,17.8959,18.0105,288700.0],["2005-10-21",18.1251,18.3352,18.0965,18.1442,159200.0],["2005-10-24",18.0965,18.2875,18.0965,18.2875,63700.0],["2005-10-25",18.297,18.9273,18.2397,18.8604,231700.0],["2005-10-26",18.8127,19.2902,18.7745,19.0132,168300.0],["2005-10-27",19.0514,19.0514,18.5358,18.7936,205300.0],["2005-10-28",18.7936,19.1278,18.6313,19.0228,106300.0],["2005-10-31",19.2615,19.634,19.2424,19.4621,121100.0],["2005-11-01",19.4334,19.9873,19.357,19.8345,136200.0],["2005-11-02",19.8631,20.6367,19.5289,20.226,128300.0],["2005-11-03",20.4648,20.7226,19.7677,20.121,277800.0],["2005-11-04",20.0541,23.979,20.0159,23.5684,707600.0],["2005-11-07",23.6352,23.8262,22.919,23.4156,275900.0],["2005-11-08",23.5111,23.5111,21.9927,22.136,282200.0],["2005-11-09",22.1073,22.9381,22.1073,22.8235,156000.0],["2005-11-10",22.8713,22.919,22.1646,22.6516,181300.0],["2005-11-11",22.6803,22.6803,22.2792,22.2887,57500.0],["2005-11-14",22.2028,22.2315,21.7635,21.8017,157300.0],["2005-11-15",21.4866,22.4893,21.0091,22.3078,332100.0],["2005-11-16",22.5466,22.6134,21.7731,22.0309,88400.0],["2005-11-17",22.1551,22.8713,22.1551,22.5657,188000.0],["2005-11-18",22.919,23.683,22.6898,23.597,175300.0],["2005-11-21",23.4538,23.8644,23.0145,23.7021,117000.0],["2005-11-22",23.9408,26.0704,23.9408,25.3064,240400.0],["2005-11-23",25.6407,25.6884,24.657,24.6666,155600.0],["2005-11-25",24.6666,24.6666,24.3992,24.5902,26700.0],["2005-11-28",24.4947,24.5711,24.2369,24.4374,90500.0],["2005-11-29",24.3515,24.447,22.728,22.9954,421900.0],["2005-11-30",22.8904,25.1536,22.8904,24.7334,311600.0],["2005-12-01",25.0199,25.3542,24.7334,24.8767,223200.0],["2005-12-02",25.0199,25.1154,24.4088,25.1154,168300.0],["2005-12-05",24.7334,24.7812,23.9695,24.1127,178700.0],["2005-12-06",24.2082,24.7334,24.2082,24.6379,161400.0],["2005-12-07",24.5902,24.657,23.874,24.1127,129400.0],["2005-12-08",24.2082,25.5165,24.0459,25.125,185800.0],["2005-12-09",25.2205,25.2205,24.447,24.6952,132700.0],["2005-12-12",24.934,25.2969,24.0554,24.0936,210500.0],["2005-12-13",24.0554,24.0554,23.1578,23.1578,273500.0],["2005-12-14",23.2055,24.065,22.8235,22.8808,223700.0],["2005-12-15",22.8713,22.9668,22.4415,22.5084,1833500.0],["2005-12-16",22.5084,22.6516,22.241,22.4893,459000.0],["2005-12-19",22.432,22.432,21.8686,22.0596,260600.0],["2005-12-20",21.9641,22.4415,21.8304,22.2505,244000.0],["2005-12-21",22.2505,22.5848,21.9641,22.3842,152900.0],["2005-12-22",22.3938,22.5848,22.2983,22.4224,138900.0],["2005-12-23",22.3269,22.4224,22.0118,22.3938,137100.0],["2005-12-27",22.2983,23.0432,22.2505,22.8617,875000.0],["2005-12-28",22.728,23.0527,22.5084,23.005,426400.0],["2005-12-29",22.919,23.6925,22.6325,23.597,291400.0],["2005-12-30",23.492,23.492,22.9095,23.0623,228800.0],["2006-01-03",23.301,24.2846,22.8713,24.0745,323200.0],["2006-01-04",23.1196,23.9313,23.0145,23.6352,314700.0],["2006-01-05",23.5875,23.8167,23.3965,23.7976,147700.0],["2006-01-06",23.6639,23.8358,23.5397,23.7307,178300.0],["2006-01-09",23.7307,24.3801,23.7307,24.17,140200.0],["2006-01-10",23.979,24.4088,23.683,23.9695,225400.0],["2006-01-11",24.0841,24.1127,23.7785,24.0172,172800.0],["2006-01-12",24.065,24.1223,23.5302,23.9122,117500.0],["2006-01-13",23.7403,24.1318,23.6257,24.1127,147900.0],["2006-01-17",24.3515,24.447,23.9599,24.1318,278700.0],["2006-01-18",23.9695,24.1509,23.8358,24.0936,135300.0],["2006-01-19",23.9981,24.5997,23.9504,24.2751,160300.0],["2006-01-20",24.5138,24.5138,23.8835,23.979,136300.0],["2006-01-23",24.1127,24.2942,23.7498,24.0745,114000.0],["2006-01-24",24.3037,26.2614,24.2082,25.7743,351200.0],["2006-01-25",25.7648,25.7648,24.6475,25.3542,157900.0],["2006-01-26",25.3542,25.8507,25.23,25.8125,141000.0],["2006-01-27",25.8316,26.3282,25.6502,25.8794,182000.0],["2006-01-30",25.8794,26.2614,25.7361,25.994,160800.0],["2006-01-31",26.0704,26.3569,25.5834,26.29,174100.0],["2006-02-01",26.099,26.5956,25.7839,26.1086,249800.0],["2006-02-02",26.2518,26.3569,26.0704,26.185,214300.0],["2006-02-03",26.2614,26.6243,26.0704,26.5097,129500.0],["2006-02-06",26.7007,27.3023,26.6911,27.3023,119500.0],["2006-02-07",27.2163,27.4551,26.567,26.7771,164400.0],["2006-02-08",26.7389,26.7389,26.1659,26.3091,203100.0],["2006-02-09",26.4046,26.5383,26.2136,26.3378,162900.0],["2006-02-10",26.2614,26.3091,25.6311,25.8794,245100.0],["2006-02-13",25.8794,26.1372,25.7361,25.7361,169200.0],["2006-02-14",25.4974,26.4237,24.9913,26.4237,195400.0],["2006-02-15",26.1372,27.0158,26.0799,27.0158,161000.0],["2006-02-16",27.0253,28.114,27.0253,27.7416,143300.0],["2006-02-17",27.7416,27.7416,26.6625,26.9012,148500.0],["2006-02-21",26.8821,26.9012,26.0131,26.6434,97100.0],["2006-02-22",26.7866,26.7866,26.4715,26.7102,63900.0],["2006-02-23",26.7102,26.7102,26.1181,26.4524,121300.0],["2006-02-24",27.2163,29.6515,27.1877,28.792,648500.0],["2006-02-27",28.6488,29.1263,28.5437,28.8589,313200.0],["2006-02-28",28.792,29.1263,28.687,29.0212,105000.0],["2006-03-01",29.2122,29.7661,28.9448,29.3554,111900.0],["2006-03-02",29.3172,29.5942,29.1549,29.4796,159600.0],["2006-03-03",29.4796,29.6037,28.9353,29.4318,255500.0],["2006-03-06",28.5246,29.5082,28.5246,29.0881,118000.0],["2006-03-07",29.0308,29.0403,28.0662,28.1617,124900.0],["2006-03-08",28.1713,28.5533,27.2927,28.2668,235600.0],["2006-03-09",28.1713,29.0308,27.8084,27.8084,86700.0],["2006-03-10",27.8084,28.0853,27.5601,27.9612,105900.0],["2006-03-13",28.0758,28.4482,27.7034,27.7416,86600.0],["2006-03-14",27.5028,28.1617,27.5028,27.9708,153700.0],["2006-03-15",28.028,28.3623,28.028,28.3241,73500.0],["2006-03-16",28.5628,29.2122,28.4864,28.9066,165800.0],["2006-03-17",29.0785,29.9857,28.6679,29.7756,245100.0],["2006-03-20",29.7661,29.9762,29.0117,29.1645,76000.0],["2006-03-21",29.0308,29.2695,27.2163,27.2163,221900.0],["2006-03-22",27.2163,27.9994,27.0826,27.7607,348300.0],["2006-03-23",27.6461,27.9612,27.4169,27.6556,130800.0],["2006-03-24",27.6938,28.009,27.5315,27.9135,94000.0],["2006-03-27",27.9994,28.0567,27.7702,27.923,67200.0],["2006-03-28",28.009,28.009,27.3214,27.7129,102300.0],["2006-03-29",26.8057,29.1167,26.8057,28.8971,166700.0],["2006-03-30",28.8493,29.3841,28.1426,28.4769,89400.0],["2006-03-31",28.4769,29.0021,28.1044,29.0021,114400.0],["2006-04-03",28.9926,29.4414,28.4673,29.0499,116300.0],["2006-04-04",28.9544,29.8425,28.8589,29.8329,106100.0],["2006-04-05",29.7947,30.3391,29.6037,30.129,242500.0],["2006-04-06",29.9857,29.9857,28.5533,28.5533,223600.0],["2006-04-07",28.6488,28.9162,28.3718,28.4578,141900.0],["2006-04-10",28.3814,28.3814,27.3596,27.7034,147500.0],["2006-04-11",27.5124,27.5983,26.0513,26.7007,233800.0],["2006-04-12",26.7102,27.5983,26.6816,27.0922,120900.0],["2006-04-13",26.7484,27.8275,26.7484,27.7511,116300.0],["2006-04-17",27.7416,28.6297,27.7129,28.305,110800.0],["2006-04-18",28.5437,28.8302,28.0853,28.7825,105600.0],["2006-04-19",28.7825,29.6801,28.6774,29.6133,58200.0],["2006-04-20",29.6037,29.7947,29.0308,29.6515,73000.0],["2006-04-21",30.0812,30.1003,29.5082,29.661,154400.0],["2006-04-24",29.661,29.8138,29.47,29.6992,78300.0],["2006-04-25",29.6037,29.8425,29.3936,29.6419,141300.0],["2006-04-26",29.7565,30.1767,29.3077,29.365,288200.0],["2006-04-27",29.3172,29.4414,28.6488,28.687,199400.0],["2006-04-28",28.6488,28.878,28.5342,28.6774,220700.0],["2006-05-01",28.8398,29.2027,28.4482,28.4864,359900.0],["2006-05-02",28.5533,28.7061,28.009,28.4482,281900.0],["2006-05-03",28.3623,28.7634,28.2668,28.5342,241000.0],["2006-05-04",26.6911,29.1931,25.2587,28.4291,2040500.0],["2006-05-05",28.4387,28.9162,28.4387,28.7538,132800.0],["2006-05-08",28.6488,28.8398,28.4578,28.5342,360100.0],["2006-05-09",28.4673,28.6488,26.7675,27.2354,668600.0],["2006-05-10",27.1208,27.9803,27.0826,27.3882,701600.0],["2006-05-11",27.2927,27.4073,27.0349,27.2259,218000.0],["2006-05-12",27.1208,27.1208,26.0704,26.2614,72400.0],["2006-05-15",26.0226,26.3091,25.612,26.2709,138500.0],["2006-05-16",26.2709,26.672,26.1181,26.3282,92100.0],["2006-05-17",26.3091,26.3855,25.803,26.2805,129800.0],["2006-05-18",26.376,26.7389,25.6407,25.6693,86100.0],["2006-05-19",25.6788,26.0226,25.4974,25.994,82900.0],["2006-05-22",25.994,25.994,24.6379,25.039,179700.0],["2006-05-23",25.1632,25.6502,24.9913,24.9913,91500.0],["2006-05-24",24.9913,25.0677,23.2628,23.9695,278600.0],["2006-05-25",24.0172,24.7143,24.0172,24.3515,170300.0],["2006-05-26",24.447,24.9244,24.3324,24.9053,101600.0],["2006-05-30",24.7143,24.7143,22.7471,22.7471,188900.0],["2006-05-31",23.1578,23.5779,22.6803,23.4538,287800.0],["2006-06-01",23.5493,23.6257,22.3556,22.6707,227400.0],["2006-06-02",22.728,23.1005,22.4511,22.6325,266900.0],["2006-06-05",22.537,22.537,21.8208,21.8208,236600.0],["2006-06-06",21.8304,21.8304,20.312,21.2383,612200.0],["2006-06-07",21.2478,21.6871,21.2478,21.4961,193800.0],["2006-06-08",21.5057,21.8208,20.7895,21.7635,278200.0],["2006-06-09",21.6776,22.4415,21.6107,21.7826,197300.0],["2006-06-12",21.8208,21.8208,20.6367,20.7704,185800.0],["2006-06-13",20.6271,20.8181,19.9109,19.93,345300.0],["2006-06-14",19.93,20.1496,19.4812,19.7677,105700.0],["2006-06-15",19.9586,20.6271,19.9586,20.4839,188800.0],["2006-06-16",20.4839,20.4839,19.8154,20.0159,311200.0],["2006-06-19",19.9968,20.0923,19.2806,19.4143,172000.0],["2006-06-20",19.3284,19.4716,18.9082,19.1469,210100.0],["2006-06-21",19.0992,19.5958,19.0037,19.4621,243800.0],["2006-06-22",19.3379,19.8059,19.1565,19.7295,670000.0],["2006-06-23",19.739,20.312,19.5767,19.9013,599500.0],["2006-06-26",19.9968,20.6844,19.9873,20.5889,301500.0],["2006-06-27",20.7513,20.8372,20.2069,20.2165,200100.0],["2006-06-28",20.312,20.4266,19.443,20.0828,98300.0],["2006-06-29",20.1783,21.0473,20.1019,21.0282,149200.0],["2006-06-30",21.1046,21.6871,20.9136,21.4866,305900.0],["2006-07-03",21.4961,21.8208,21.2956,21.8113,83000.0],["2006-07-05",21.6776,21.6776,20.8277,21.5152,119900.0],["2006-07-06",21.6107,21.8208,21.4866,21.7444,130200.0],["2006-07-07",21.6776,21.8972,21.4102,21.4866,112800.0],["2006-07-10",21.4866,21.9163,21.4388,21.8304,109400.0],["2006-07-11",21.7253,22.241,21.6298,22.1264,243800.0],["2006-07-12",22.0882,22.136,21.8304,21.8686,232900.0],["2006-07-13",21.7253,21.9641,21.4579,21.4866,141300.0],["2006-07-14",21.4866,21.4866,20.7131,21.0377,141600.0],["2006-07-17",21.0377,21.1428,20.5316,20.8277,116000.0],["2006-07-18",20.9423,21.1237,20.2929,20.8372,109200.0],["2006-07-19",20.8754,21.7158,20.8372,21.4866,182700.0],["2006-07-20",21.5821,21.6298,21.3911,21.4866,226900.0],["2006-07-21",21.4866,21.4866,20.6558,20.799,265500.0],["2006-07-24",20.8754,21.3911,20.8754,21.2478,59800.0],["2006-07-25",21.2956,21.8017,21.1046,21.4866,87500.0],["2006-07-26",21.3433,21.6967,20.6462,21.1619,104500.0],["2006-07-27",21.2956,21.4866,20.3311,20.3597,107300.0],["2006-07-28",20.4361,21.4484,20.4361,21.3338,185200.0],["2006-07-31",21.2956,21.6203,21.2478,21.6012,141900.0],["2006-08-01",21.5439,22.2505,21.5248,22.2123,118600.0],["2006-08-02",22.2219,22.346,21.2001,21.372,146200.0],["2006-08-03",21.2956,22.0023,21.1428,21.9832,166900.0],["2006-08-04",22.2696,22.6803,20.99,21.3624,101200.0],["2006-08-07",21.2001,21.2192,20.8277,21.0759,98900.0],["2006-08-08",21.0091,21.1523,20.1592,20.1592,133900.0],["2006-08-09",20.9995,22.2028,20.9995,22.0978,541500.0],["2006-08-10",21.8686,22.6325,21.7253,22.4702,173100.0],["2006-08-11",22.3938,22.3938,21.5821,22.2028,124800.0],["2006-08-14",22.4415,23.2055,22.0596,23.0909,243900.0],["2006-08-15",23.1578,23.4347,22.6421,23.0241,215200.0],["2006-08-16",23.11,23.492,22.919,23.11,194700.0],["2006-08-17",23.11,23.4442,22.9286,23.0623,105000.0],["2006-08-18",23.1578,23.1864,22.6516,23.0814,93400.0],["2006-08-21",23.0718,23.0718,22.3842,23.0145,120800.0],["2006-08-22",22.919,23.1578,22.623,22.8904,82000.0],["2006-08-23",22.8426,22.8426,21.5439,21.8686,160100.0],["2006-08-24",21.8686,22.346,21.6203,21.9354,109900.0],["2006-08-25",21.8686,21.9259,21.372,21.563,84400.0],["2006-08-28",21.754,22.4415,21.6107,21.9259,240400.0],["2006-08-29",22.0214,22.4033,21.6776,22.1455,139100.0],["2006-08-30",22.2028,22.7376,22.1073,22.6325,113100.0],["2006-08-31",22.6421,23.11,22.6421,22.8904,118500.0],["2006-09-01",22.8713,22.9572,22.346,22.4893,161700.0],["2006-09-05",22.537,22.9668,22.4224,22.9095,70600.0],["2006-09-06",22.728,22.728,22.0023,22.0214,71600.0],["2006-09-07",21.9927,22.1073,21.181,21.2765,127400.0],["2006-09-08",21.3433,21.4293,21.0282,21.1332,72000.0],["2006-09-11",21.0186,21.1141,20.2165,20.3979,138200.0],["2006-09-12",20.3979,21.5152,20.3788,21.4102,123900.0],["2006-09-13",21.4102,22.1455,21.4102,21.6107,106900.0],["2006-09-14",21.4866,21.5248,21.0759,21.3433,153700.0],["2006-09-15",21.4675,21.8304,21.3338,21.372,240800.0],["2006-09-18",21.3624,21.6107,20.7704,21.0855,133900.0],["2006-09-19",21.0091,21.1046,20.2451,20.7704,440300.0],["2006-09-20",20.8659,21.3815,20.8277,21.3433,195000.0],["2006-09-21",21.3242,21.4388,20.6271,20.7513,74800.0],["2006-09-22",20.6271,20.7226,19.93,20.0541,117300.0],["2006-09-25",20.0923,20.9327,20.0923,20.7035,84400.0],["2006-09-26",20.7131,21.4006,20.6558,20.8468,344800.0],["2006-09-27",20.8563,21.2096,20.6271,20.7799,198500.0],["2006-09-28",20.8181,21.4675,20.7895,21.2478,184400.0],["2006-09-29",21.2478,21.3242,19.9204,19.9395,201600.0],["2006-10-02",19.7868,20.2451,19.5576,19.7677,111100.0],["2006-10-03",19.7772,20.5221,19.5385,20.3024,233300.0],["2006-10-04",20.1687,21.0091,20.1687,20.9232,98400.0],["2006-10-05",20.9327,21.5057,20.8563,21.477,129700.0],["2006-10-06",21.4866,21.668,21.2001,21.4102,76200.0],["2006-10-09",21.4102,21.4579,21.0378,21.1046,135000.0],["2006-10-10",21.1046,21.4006,20.99,21.2383,84000.0],["2006-10-11",21.2001,21.3911,20.7895,20.99,85300.0],["2006-10-12",21.0377,21.8113,21.0377,21.8113,55800.0],["2006-10-13",21.8017,22.4988,21.6776,22.4797,124800.0],["2006-10-16",22.6898,23.4251,22.5275,23.3392,248800.0],["2006-10-17",23.2437,23.2628,22.7471,23.1769,187900.0],["2006-10-18",23.2628,23.406,23.0432,23.1769,125700.0],["2006-10-19",23.1769,23.8453,23.1769,23.8167,111000.0],["2006-10-20",23.8644,23.8644,23.0527,23.196,218300.0],["2006-10-23",23.0623,23.492,23.0432,23.3488,164900.0],["2006-10-24",23.301,23.3965,22.8713,23.2342,104000.0],["2006-10-25",23.3106,23.492,22.919,23.1673,143000.0],["2006-10-26",23.301,23.5875,23.1482,23.5684,106000.0],["2006-10-27",23.5875,23.6543,23.0909,23.1864,84000.0],["2006-10-30",23.0145,23.3965,22.9572,23.3583,157600.0],["2006-10-31",23.3965,23.683,23.3774,23.6066,139300.0],["2006-11-01",23.4251,23.7307,23.3296,23.3965,214400.0],["2006-11-02",23.301,23.3583,22.9286,23.11,113300.0],["2006-11-03",26.1563,28.6297,26.1372,27.0826,1044400.0],["2006-11-06",27.0922,28.6488,27.0826,28.5915,405700.0],["2006-11-07",28.601,29.3554,28.2477,28.3527,374900.0],["2006-11-08",28.3623,30.129,28.3623,29.5655,380900.0],["2006-11-09",29.6037,29.6801,28.9257,29.5178,236600.0],["2006-11-10",29.556,30.7497,29.4796,30.721,229900.0],["2006-11-13",31.5136,31.9625,30.7401,30.7974,281800.0],["2006-11-14",30.9025,30.9884,30.3677,30.53,285300.0],["2006-11-15",30.5109,30.9407,30.3581,30.4059,307700.0],["2006-11-16",30.8261,31.38,30.6637,30.7497,208000.0],["2006-11-17",31.6091,31.6091,30.5778,31.0648,229800.0],["2006-11-20",31.4659,31.4659,30.7688,30.8738,203300.0],["2006-11-21",30.9407,31.3513,30.9311,31.1221,230000.0],["2006-11-22",31.189,31.3609,30.998,31.2845,117700.0],["2006-11-24",31.1317,31.2272,30.7879,31.1985,94800.0],["2006-11-27",31.2272,31.2463,30.5587,30.7497,196900.0],["2006-11-28",30.7592,30.7783,30.0908,30.6542,169800.0],["2006-11-29",30.8929,31.4946,30.7306,31.3513,208300.0],["2006-11-30",31.3227,31.7046,31.0457,31.0553,274200.0],["2006-12-01",31.0744,31.1603,30.5587,30.9025,231400.0],["2006-12-04",30.7497,30.9025,30.4154,30.8929,365700.0],["2006-12-05",30.9884,31.0839,30.8165,30.8929,204300.0],["2006-12-06",30.8452,30.998,30.4632,30.912,197800.0],["2006-12-07",30.9598,31.6473,30.9407,31.4945,623200.0],["2006-12-08",31.4945,31.9434,31.2176,31.2463,307100.0],["2006-12-11",31.1317,31.3513,30.7019,30.8165,153200.0],["2006-12-12",30.912,31.1317,30.5014,30.6542,161700.0],["2006-12-13",30.7497,31.0839,30.7497,30.9884,131800.0],["2006-12-14",31.0362,31.2272,30.9407,30.9884,125000.0],["2006-12-15",30.998,31.1412,30.8452,30.9025,108700.0],["2006-12-18",31.0362,31.2272,30.3486,30.5778,129900.0],["2006-12-19",30.3486,30.7401,29.8711,30.6255,112700.0],["2006-12-20",29.6992,30.6828,28.4578,30.3008,208900.0],["2006-12-21",30.3009,31.0171,29.6037,29.8043,115100.0],["2006-12-22",29.7374,29.9666,29.4318,29.6037,95100.0],["2006-12-26",29.4032,29.8425,29.2695,29.7756,72400.0],["2006-12-27",29.8425,30.3104,29.8425,30.3104,87700.0],["2006-12-28",30.2818,30.4727,29.3936,29.5751,200700.0],["2006-12-29",29.5178,29.6706,29.1645,29.3936,146700.0],["2007-01-03",29.6324,29.6324,28.6774,29.1549,341900.0],["2007-01-04",28.5055,28.5628,27.9326,28.0567,348500.0],["2007-01-05",27.436,27.7702,27.1208,27.2163,291600.0],["2007-01-08",27.1208,28.305,26.7389,28.219,325900.0],["2007-01-09",28.219,28.5533,28.0758,28.4578,178500.0],["2007-01-10",28.3145,29.0976,28.1235,29.069,129800.0],["2007-01-11",29.0021,29.6037,29.0021,29.2027,107800.0],["2007-01-12",29.174,29.47,29.0785,29.3363,64300.0],["2007-01-16",29.3268,29.3363,27.923,28.0853,246600.0],["2007-01-17",28.028,29.6037,28.028,29.4318,170400.0],["2007-01-18",29.3459,29.3841,28.4196,28.6488,87900.0],["2007-01-19",28.5724,29.2981,28.2954,29.2313,88400.0],["2007-01-22",29.174,29.1835,28.2859,28.3527,176700.0],["2007-01-23",28.1713,29.0212,28.1713,28.6488,168400.0],["2007-01-24",28.7443,29.0308,28.601,28.7634,234000.0],["2007-01-25",28.7347,28.8589,28.1904,28.2477,146700.0],["2007-01-26",28.41,28.5055,27.9135,27.9326,188200.0],["2007-01-29",27.7989,28.1808,27.6079,27.6556,296400.0],["2007-01-30",27.6938,28.9162,27.6938,28.8016,132500.0],["2007-01-31",28.6488,29.2122,28.601,28.8589,123900.0],["2007-02-01",28.8875,29.4318,28.8684,29.3745,107800.0],["2007-02-02",29.4987,29.6037,29.2599,29.3363,100400.0],["2007-02-05",29.3554,29.5273,29.069,29.4032,117400.0],["2007-02-06",29.4318,29.4318,29.0499,29.2504,83000.0],["2007-02-07",29.0881,29.5655,28.8398,29.2695,116400.0],["2007-02-08",29.174,29.4032,28.8875,29.2981,100200.0],["2007-02-09",29.2313,29.3745,28.5724,28.9066,97300.0],["2007-02-12",28.8016,29.6037,28.6583,29.5846,143600.0],["2007-02-13",29.5942,30.0717,29.3841,29.747,130900.0],["2007-02-14",29.6037,29.8138,29.2027,29.279,80500.0],["2007-02-15",29.5082,29.6037,28.8684,29.0021,155400.0],["2007-02-16",32.7074,35.2762,31.5519,34.7701,1895800.0],["2007-02-20",34.8369,37.253,34.1875,36.8137,739100.0],["2007-02-21",36.7659,36.7755,35.0374,35.1043,326100.0],["2007-02-22",35.5149,36.193,35.1043,35.9638,301500.0],["2007-02-23",35.8492,35.8587,34.9038,35.4672,248800.0],["2007-02-26",35.7919,37.0429,35.6009,36.5176,558300.0],["2007-02-27",36.5176,36.5176,34.474,34.9802,432300.0],["2007-02-28",34.9802,35.4481,33.5668,34.6555,316800.0],["2007-03-01",34.6555,34.7605,32.9461,34.4549,235800.0],["2007-03-02",34.4549,34.6268,33.2708,33.4045,285200.0],["2007-03-05",33.309,33.4809,32.5928,32.65,319200.0],["2007-03-06",33.1275,34.7796,33.032,34.4454,222500.0],["2007-03-07",34.4358,35.8205,34.0538,34.3881,182600.0],["2007-03-08",34.8656,35.6009,34.3785,34.5791,129100.0],["2007-03-09",34.5218,35.2762,34.1493,34.9897,153600.0],["2007-03-12",34.856,35.3144,34.3499,34.4072,231700.0],["2007-03-13",34.2162,34.4454,32.5164,32.736,512200.0],["2007-03-14",32.7933,33.796,32.7169,33.4236,281800.0],["2007-03-15",33.3472,33.5764,33.2326,33.4045,180900.0],["2007-03-16",33.414,33.8247,32.5546,32.6787,574200.0],["2007-03-19",32.8983,33.8246,32.8983,33.032,259600.0],["2007-03-20",32.8506,33.0989,32.6214,32.8124,258500.0],["2007-03-21",32.8124,34.092,32.8124,34.092,304600.0],["2007-03-22",34.2639,34.4645,33.8629,34.283,211800.0],["2007-03-23",34.3403,34.3785,33.7483,34.1398,265200.0],["2007-03-26",34.3308,34.4072,33.7578,34.3308,141200.0],["2007-03-27",34.1875,34.6173,34.0061,34.3212,155500.0],["2007-03-28",34.6173,34.7128,33.8151,33.8629,252600.0],["2007-03-29",34.283,34.3785,33.8819,34.2544,207000.0],["2007-03-30",34.3785,35.1998,34.3594,35.1998,313000.0],["2007-04-02",36.3362,36.3362,34.3785,34.6459,212700.0],["2007-04-03",34.8847,36.7659,34.8847,36.4508,510200.0],["2007-04-04",36.7659,38.2939,36.3648,36.7373,708800.0],["2007-04-05",36.8805,37.8928,36.8519,37.6158,390600.0],["2007-04-09",37.8068,38.1124,37.4821,37.6349,423900.0],["2007-04-10",37.7209,37.8164,37.2912,37.7018,553800.0],["2007-04-11",37.7209,38.4276,37.6063,38.1984,596500.0],["2007-04-12",38.1984,40.2038,37.654,39.5735,494300.0],["2007-04-13",38.9337,38.9337,36.2216,37.7209,898200.0],["2007-04-16",37.7209,38.2557,37.1002,38.0074,393600.0],["2007-04-17",38.7713,39.4112,38.1029,38.1793,558600.0],["2007-04-18",38.418,38.5517,37.6636,38.036,354200.0],["2007-04-19",37.8068,38.7713,37.6349,38.1984,272300.0],["2007-04-20",38.9146,38.9719,38.2366,38.905,201300.0],["2007-04-23",38.991,40.4903,38.991,40.347,254300.0],["2007-04-24",40.5667,41.2733,39.7454,40.5667,445900.0],["2007-04-25",40.6622,41.1014,39.6881,40.051,374600.0],["2007-04-26",39.965,41.6744,39.9077,41.6458,231800.0],["2007-04-27",41.7413,41.7413,40.3757,40.5762,197200.0],["2007-04-30",41.4261,41.5407,40.1656,40.6813,288900.0],["2007-05-01",41.0059,41.8368,40.5762,41.3879,354700.0],["2007-05-02",42.0087,42.4384,41.5885,42.0182,360900.0],["2007-05-03",42.066,43.2597,41.9896,42.3047,472600.0],["2007-05-04",42.4002,42.8204,42.1614,42.5148,272600.0],["2007-05-07",42.6676,43.1069,42.171,42.171,239200.0],["2007-05-08",42.467,44.3197,42.2569,43.8517,558600.0],["2007-05-09",47.3851,49.2759,46.6689,48.149,1522500.0],["2007-05-10",48.149,48.9703,47.2132,48.6456,497200.0],["2007-05-11",49.0372,49.6292,48.9035,49.1326,352400.0],["2007-05-14",48.8939,49.1804,47.5092,47.5092,613200.0],["2007-05-15",48.0249,48.2063,47.3851,47.6334,907000.0],["2007-05-16",48.1872,48.7698,48.0058,48.6552,478300.0],["2007-05-17",48.3687,48.722,47.3946,47.5761,448400.0],["2007-05-18",47.5665,48.0726,47.3755,47.748,379700.0],["2007-05-21",47.6716,48.0535,47.4137,47.7002,490000.0],["2007-05-22",47.8434,48.5119,47.4901,48.1872,257900.0],["2007-05-23",48.1872,49.104,47.8053,48.6743,487900.0],["2007-05-24",49.7534,51.3959,49.0658,49.3236,509900.0],["2007-05-25",49.7247,50.1354,47.6047,48.0249,407000.0],["2007-05-29",49.9157,50.8516,49.4191,50.8516,640500.0],["2007-05-30",50.8516,52.6182,50.8516,51.4341,461400.0],["2007-05-31",51.5678,52.5228,51.5678,52.5228,385600.0],["2007-06-01",52.9429,55.1489,52.8665,54.4327,517000.0],["2007-06-04",54.6714,55.1393,54.1462,54.6619,702400.0],["2007-06-05",54.6619,55.8651,53.9552,55.4927,537000.0],["2007-06-06",55.4927,56.333,54.9961,55.6168,478800.0],["2007-06-07",56.2471,56.2471,53.5732,54.1462,543400.0],["2007-06-08",53.344,54.2417,50.8516,53.7451,594600.0],["2007-06-11",53.9552,56.0847,53.831,55.655,455900.0],["2007-06-12",55.655,56.7055,55.4354,56.5718,696400.0],["2007-06-13",57.775,57.775,56.2566,56.9347,495500.0],["2007-06-14",57.2498,57.4408,57.0588,57.2402,437700.0],["2007-06-15",58.1379,59.7613,57.8992,59.2743,680300.0],["2007-06-18",59.9523,61.7095,59.9523,61.1556,454900.0],["2007-06-19",61.3943,61.7954,58.5103,58.73,839900.0],["2007-06-20",59.9619,60.4776,56.9538,57.2307,935700.0],["2007-06-21",57.0875,58.5008,56.4667,58.3575,590500.0],["2007-06-22",58.4244,58.9019,57.0302,57.2211,459200.0],["2007-06-25",57.2211,58.8446,56.3903,57.0302,366500.0],["2007-06-26",57.2116,58.2143,56.6768,57.2975,502000.0],["2007-06-27",58.9974,59.0642,56.5049,58.8255,358700.0],["2007-06-28",58.8255,59.6849,56.5145,56.6673,767400.0],["2007-06-29",55.9224,59.303,54.6428,58.7586,700400.0],["2007-07-02",59.4462,61.1078,59.2075,61.0505,599400.0],["2007-07-03",61.7859,61.8336,59.5704,59.5704,333800.0],["2007-07-05",60.1624,62.015,60.1624,61.0696,431200.0],["2007-07-06",60.9264,61.7095,60.4107,61.4707,389700.0],["2007-07-09",61.5949,61.7859,60.0956,61.0123,354000.0],["2007-07-10",61.0123,61.0123,59.6849,60.0574,495100.0],["2007-07-11",60.2102,61.8814,59.9714,61.5567,497500.0],["2007-07-12",62.0723,66.045,62.0246,66.045,682400.0],["2007-07-13",66.6084,69.1486,66.0545,68.6138,760600.0],["2007-07-16",68.738,70.3327,67.8594,69.7693,665800.0],["2007-07-17",69.6547,72.0326,69.5688,70.5333,651900.0],["2007-07-18",70.1895,70.1895,67.8498,69.5879,406900.0],["2007-07-19",70.1895,71.7461,69.2823,69.6452,340100.0],["2007-07-20",69.4924,69.4924,67.1336,68.6425,391200.0],["2007-07-23",69.0053,71.3545,69.0053,70.5619,372300.0],["2007-07-24",69.9985,70.476,68.2605,68.6711,435100.0],["2007-07-25",69.5306,70.3709,58.5581,60.1624,1670300.0],["2007-07-26",57.9183,57.9183,50.546,53.3822,1578200.0],["2007-07-27",53.726,57.1066,53.3822,54.0889,914100.0],["2007-07-30",55.4354,59.0929,54.4327,58.6058,873200.0],["2007-07-31",60.6304,62.5976,58.3957,58.644,856600.0],["2007-08-01",58.2525,59.599,54.8433,57.2975,755700.0],["2007-08-02",57.2975,58.052,55.7028,57.5649,551000.0],["2007-08-03",57.7559,58.3957,52.8092,53.0289,631800.0],["2007-08-06",52.8665,53.2199,46.2964,49.1517,1236300.0],["2007-08-07",47.5474,49.4,45.4083,48.1204,1221900.0],["2007-08-08",58.8732,59.4462,47.8339,48.7984,2559300.0],["2007-08-09",47.748,49.4191,42.9732,47.0317,2448800.0],["2007-08-10",45.0454,52.179,43.2501,52.1599,1974800.0],["2007-08-13",53.726,56.8583,53.4873,53.8024,1345600.0],["2007-08-14",54.6428,56.037,52.0453,53.0002,903000.0],["2007-08-15",52.3509,53.0002,46.3251,47.28,1080400.0],["2007-08-16",45.9335,49.9062,44.0332,49.0467,1495200.0],["2007-08-17",51.2718,52.0548,45.838,46.3155,1057000.0],["2007-08-20",46.688,49.6388,46.5829,49.1995,884200.0],["2007-08-21",50.0399,50.0399,48.4928,49.1804,479700.0],["2007-08-22",50.2595,52.2076,50.2595,51.8256,611000.0],["2007-08-23",52.5323,54.4231,51.9498,53.3249,766200.0],["2007-08-24",53.8692,54.2703,52.0453,53.6019,618600.0],["2007-08-27",54.4231,55.3494,52.37,52.9334,396400.0],["2007-08-28",52.6851,52.7806,49.7343,50.1353,489100.0],["2007-08-29",50.8038,53.2867,50.4696,53.1817,443400.0],["2007-08-30",52.5227,53.8501,51.415,52.7137,433900.0],["2007-08-31",54.1366,55.3303,53.4682,54.0507,540900.0],["2007-09-04",54.0507,55.3399,52.9143,54.6237,408400.0],["2007-09-05",55.1966,56.3139,53.5637,54.0125,708900.0],["2007-09-06",54.7192,55.273,53.831,54.6714,404500.0],["2007-09-07",53.4777,54.4327,50.4696,53.0957,463600.0],["2007-09-10",53.4109,53.4491,49.3714,50.9089,509400.0],["2007-09-11",51.5582,53.239,50.9089,52.5514,479200.0],["2007-09-12",52.3795,52.666,50.928,51.1763,501400.0],["2007-09-13",51.3195,52.2363,50.6415,51.4723,399900.0],["2007-09-14",50.6797,51.8543,50.3932,51.5869,323800.0],["2007-09-17",51.3386,51.9402,48.531,49.0467,617700.0],["2007-09-18",49.1422,50.5651,48.722,49.8489,726100.0],["2007-09-19",50.1353,51.5678,49.3523,50.3645,770400.0],["2007-09-20",49.9062,51.0044,49.8202,50.3741,567800.0],["2007-09-21",50.8516,52.7042,50.6988,52.0262,1014000.0],["2007-09-24",51.8065,52.9429,49.0085,49.9539,708400.0],["2007-09-25",50.0685,51.4436,48.8175,51.3386,548700.0],["2007-09-26",51.5773,51.8065,50.4887,50.8229,451000.0],["2007-09-27",51.2336,54.1939,51.0999,53.8788,563100.0],["2007-09-28",53.8597,54.9579,52.9525,53.4109,481200.0],["2007-10-01",53.6496,57.0588,53.6496,56.2471,687900.0],["2007-10-02",56.61,57.0206,55.9606,56.6959,444300.0],["2007-10-03",56.1516,57.0111,55.6264,55.9415,371500.0],["2007-10-04",56.3712,58.6345,56.1325,58.3575,481900.0],["2007-10-05",59.2075,59.9714,58.453,59.7995,396100.0],["2007-10-08",59.9905,61.0219,59.2075,60.2102,303500.0],["2007-10-09",60.1624,60.4967,58.2907,59.5608,434600.0],["2007-10-10",59.5608,63.7435,59.2839,63.7244,773800.0],["2007-10-11",61.4134,62.2347,56.3235,58.4244,991000.0],["2007-10-12",57.861,59.9428,57.8419,59.9428,399700.0],["2007-10-15",59.1311,61.3466,58.9878,60.7927,454300.0],["2007-10-16",60.0383,61.1651,59.0356,60.5062,382300.0],["2007-10-17",61.1938,61.7668,59.981,61.7668,294100.0],["2007-10-18",61.2797,61.8145,59.8664,61.1269,214900.0],["2007-10-19",60.5349,60.9932,56.3712,56.7055,608800.0],["2007-10-22",55.3972,57.3166,54.4231,56.8487,467500.0],["2007-10-23",58.4817,59.0165,55.6646,57.0588,383000.0],["2007-10-24",55.9702,57.4885,53.6878,57.1161,513300.0],["2007-10-25",57.4885,57.5745,55.1489,56.5336,374500.0],["2007-10-26",57.6318,59.3794,57.0111,59.0547,278600.0],["2007-10-29",59.599,60.3439,58.4817,59.1311,320800.0],["2007-10-30",56.3426,58.4912,55.5882,55.8651,634700.0],["2007-10-31",55.8651,55.8747,53.4777,54.7669,604300.0],["2007-11-01",54.108,54.4327,52.5705,52.7806,395100.0],["2007-11-02",53.4777,54.8242,52.2363,54.3945,481000.0],["2007-11-05",54.3945,54.3945,51.5678,52.9143,357100.0],["2007-11-06",52.179,54.9006,52.179,54.6237,343300.0],["2007-11-07",53.8501,54.4995,50.651,51.4245,654000.0],["2007-11-08",51.033,52.5705,49.5624,52.5132,593800.0],["2007-11-09",56.4667,58.6249,54.6237,55.2539,1259200.0],["2007-11-12",56.4381,56.4381,51.9307,52.7233,723600.0],["2007-11-13",52.7901,54.9101,50.9471,54.2417,431100.0],["2007-11-14",55.3876,55.4258,53.6496,54.1462,549300.0],["2007-11-15",53.4395,53.726,50.4314,51.5869,403500.0],["2007-11-16",51.797,52.7901,50.3741,51.119,461000.0],["2007-11-19",50.6701,50.8134,49.2759,50.0208,475000.0],["2007-11-20",49.8393,51.9211,48.9894,50.2595,440400.0],["2007-11-21",49.868,49.868,46.0863,47.4328,687700.0],["2007-11-23",46.6116,49.5624,46.6116,48.8939,150200.0],["2007-11-26",47.9103,51.0044,47.9103,48.3973,372400.0],["2007-11-27",48.5024,50.1354,47.1272,48.8939,532300.0],["2007-11-28",48.8939,51.5678,48.8939,51.2336,597900.0],["2007-11-29",51.224,51.7588,49.7534,50.9662,456000.0],["2007-11-30",51.5869,52.0453,50.4123,50.7943,620100.0],["2007-12-03",50.6128,52.4941,50.1544,51.7397,624300.0],["2007-12-04",53.3822,55.6837,52.3318,54.5855,1026300.0],["2007-12-05",55.4067,55.4067,53.3154,54.0029,439900.0],["2007-12-06",54.49,55.7028,53.153,53.7642,602900.0],["2007-12-07",54.022,54.022,51.988,52.666,560300.0],["2007-12-10",52.8952,52.8952,50.4218,51.1572,569100.0],["2007-12-11",51.31,51.7492,48.722,48.9417,508300.0],["2007-12-12",50.2213,51.2049,46.4779,47.4615,701700.0],["2007-12-13",47.1463,47.6429,44.673,45.7903,1044800.0],["2007-12-14",45.6279,45.6279,43.4602,44.864,1801400.0],["2007-12-17",45.2651,46.6307,43.4506,45.0072,1576300.0],["2007-12-18",44.8735,45.8762,44.0236,44.9881,914000.0],["2007-12-19",44.9881,45.1218,43.8231,44.0809,591200.0],["2007-12-20",44.5966,44.5966,43.4506,44.0236,846000.0],["2007-12-21",44.1096,45.1218,43.9186,44.5393,552300.0],["2007-12-24",44.5488,45.2555,44.1096,44.3387,217600.0],["2007-12-26",44.3292,44.3292,43.3551,43.9377,379600.0],["2007-12-27",43.6894,44.2051,42.1614,42.3715,465300.0],["2007-12-28",42.4957,43.1642,40.5476,40.9582,672100.0],["2007-12-31",40.8436,40.8722,39.182,39.5544,1004000.0],["2008-01-02",39.8695,40.2038,38.4848,39.4398,761900.0],["2008-01-03",39.5926,40.2324,39.3348,39.5926,654000.0],["2008-01-04",39.1438,40.3375,38.1984,38.6758,711600.0],["2008-01-07",38.9241,39.7263,36.7182,37.358,988700.0],["2008-01-08",37.4726,37.7209,32.9461,33.2039,1339900.0],["2008-01-09",32.9843,33.7674,30.2627,32.65,1623800.0],["2008-01-10",32.3445,36.6513,31.9625,35.7059,1043200.0],["2008-01-11",35.4958,35.7346,34.1398,34.8083,917000.0],["2008-01-14",35.0947,37.1384,34.7414,36.7946,883600.0],["2008-01-15",36.3553,36.5654,34.3785,34.9229,710000.0],["2008-01-16",34.856,36.7946,34.3403,36.002,941900.0],["2008-01-17",34.8178,34.8178,23.9504,26.4046,4001600.0],["2008-01-18",27.2163,28.6488,26.0608,27.1304,2363900.0],["2008-01-22",25.803,31.5136,25.803,30.9502,1786300.0],["2008-01-23",30.3009,32.736,28.9066,32.3827,1463500.0],["2008-01-24",32.6214,33.3663,31.3418,32.1344,813600.0],["2008-01-25",32.7837,33.8056,30.807,31.3609,810200.0],["2008-01-28",31.2367,33.4236,30.0812,33.3758,768600.0],["2008-01-29",33.1848,33.987,32.6596,33.2708,409200.0],["2008-01-30",32.9461,34.1875,32.6119,32.6119,513200.0],["2008-01-31",32.0293,34.2066,31.5137,33.1562,614900.0],["2008-02-01",33.7005,35.4767,33.3758,35.429,608400.0],["2008-02-04",35.4003,36.1643,33.1753,33.1944,591000.0],["2008-02-05",32.5927,34.56,31.3991,34.1493,1015400.0],["2008-02-06",34.3499,34.5122,31.2463,31.3895,740900.0],["2008-02-07",31.3227,31.781,30.3009,31.5327,782400.0],["2008-02-08",31.3895,33.3854,31.2845,32.4495,436700.0],["2008-02-11",32.4877,33.0034,31.2558,32.7169,451300.0],["2008-02-12",32.9556,33.8629,32.8792,33.4427,559600.0],["2008-02-13",33.7578,34.3212,33.414,34.0443,514400.0],["2008-02-14",33.9679,34.8274,33.8629,34.4263,475400.0],["2008-02-15",34.3212,34.856,33.8438,34.6746,622800.0],["2008-02-19",35.2857,35.7155,34.9229,35.5054,626600.0],["2008-02-20",35.3908,35.7823,34.3308,35.3335,502000.0],["2008-02-21",35.5149,37.0047,35.343,35.9065,414300.0],["2008-02-22",36.0211,36.2884,33.5477,34.7892,515600.0],["2008-02-25",34.8656,38.0647,34.4645,37.1193,891800.0],["2008-02-26",37.1575,37.7209,35.8587,37.1575,662700.0],["2008-02-27",38.9146,40.2515,37.8355,37.9596,1853400.0],["2008-02-28",37.9883,38.6663,36.8328,37.1002,847100.0],["2008-02-29",36.9569,37.2625,35.4958,35.7919,720300.0],["2008-03-03",35.8778,36.3744,33.7292,34.4358,657300.0],["2008-03-04",35.2475,36.2598,34.474,35.4767,652100.0],["2008-03-05",35.62,36.6322,35.2093,35.6773,421200.0],["2008-03-06",35.5531,35.5531,33.0798,33.3472,501600.0],["2008-03-07",32.9174,34.1493,31.9911,32.6691,522600.0],["2008-03-10",32.7933,33.2708,30.8547,31.0266,445200.0],["2008-03-11",31.9911,35.047,31.8383,34.9133,540700.0],["2008-03-12",35.1234,35.2953,33.5477,33.796,468100.0],["2008-03-13",33.3663,38.3034,32.6787,38.1793,933100.0],["2008-03-14",38.313,38.6758,34.9706,36.489,742000.0],["2008-03-17",34.7605,35.4958,31.4086,32.7169,996400.0],["2008-03-18",33.8628,33.8724,31.3991,32.8506,1005900.0],["2008-03-19",33.414,34.2926,32.0102,32.0102,584800.0],["2008-03-20",32.631,33.3376,31.6091,32.5259,817300.0],["2008-03-24",33.0798,35.6677,32.8028,35.1616,701900.0],["2008-03-25",35.3048,35.7919,34.0538,35.4003,412500.0],["2008-03-26",35.4003,35.9542,34.6173,35.3048,583900.0],["2008-03-27",35.4863,37.2148,35.343,35.916,591200.0],["2008-03-28",35.8205,35.8205,34.0061,34.2639,385900.0],["2008-03-31",34.1875,35.0279,33.9297,34.5982,286900.0],["2008-04-01",34.0347,36.5272,31.5137,36.3839,585800.0],["2008-04-02",36.3553,36.8137,36.0975,36.5272,496200.0],["2008-04-03",36.8805,39.3157,36.8805,38.0647,1268600.0],["2008-04-04",38.523,39.6117,37.845,38.2557,655200.0],["2008-04-07",38.1984,39.8695,37.8737,38.2939,518400.0],["2008-04-08",37.9214,38.9432,37.7782,38.8859,601300.0],["2008-04-09",39.0769,39.8504,38.1029,38.3989,504600.0],["2008-04-10",38.1984,39.9268,37.5585,39.2488,454400.0],["2008-04-11",38.6758,39.373,37.2434,37.4535,667600.0],["2008-04-14",36.3839,36.3839,33.3281,33.7674,1239500.0],["2008-04-15",33.8151,34.1875,32.0962,32.5355,998000.0],["2008-04-16",32.9843,34.7319,32.5355,34.56,966100.0],["2008-04-17",34.474,34.4931,32.8888,33.9106,416500.0],["2008-04-18",34.474,35.9829,34.474,35.4385,775500.0],["2008-04-21",35.0852,36.4221,34.9993,36.2502,554900.0],["2008-04-22",36.0115,36.4126,33.7005,34.2735,511300.0],["2008-04-23",34.4072,34.4072,33.2517,33.5477,702200.0],["2008-04-24",33.6241,35.5054,33.3281,34.5982,665200.0],["2008-04-25",34.7987,37.0238,34.6746,36.594,552100.0],["2008-04-28",36.9283,37.6158,35.5436,37.0524,630500.0],["2008-04-29",36.7659,36.7659,35.6295,36.5176,389500.0],["2008-04-30",36.5558,36.7086,34.4549,34.5504,375500.0],["2008-05-01",34.4549,35.4576,34.4454,35.2284,386100.0],["2008-05-02",35.238,36.6609,35.238,36.3553,524600.0],["2008-05-05",36.1165,36.7373,35.4767,35.9065,381100.0],["2008-05-06",35.3812,37.2052,35.0088,36.8614,558700.0],["2008-05-07",37.1002,38.418,36.5749,37.1575,702800.0],["2008-05-08",37.7304,42.7822,37.7304,40.0223,2263000.0],["2008-05-09",39.8313,39.9459,38.4466,39.0101,575200.0],["2008-05-12",39.1533,39.9173,38.4276,39.6022,335100.0],["2008-05-13",39.7358,40.92,39.1629,40.1465,483000.0],["2008-05-14",40.2993,40.7672,39.9077,40.1083,392600.0],["2008-05-15",40.1083,40.6049,39.2106,40.156,448900.0],["2008-05-16",40.156,40.156,38.5517,40.0032,378600.0],["2008-05-19",40.0701,40.2324,39.2966,39.6404,333900.0],["2008-05-20",39.3921,40.1942,39.1533,40.1083,335000.0],["2008-05-21",40.5094,40.5094,39.0196,39.1533,403900.0],["2008-05-22",39.3443,40.1942,39.0578,39.7931,401400.0],["2008-05-23",39.182,39.5926,37.2434,38.3989,498100.0],["2008-05-27",37.5585,37.8928,35.6486,37.5585,648600.0],["2008-05-28",37.9214,38.6663,37.6063,38.5517,393600.0],["2008-05-29",38.8955,39.6403,37.5872,37.7495,621100.0],["2008-05-30",37.8641,38.6376,36.7564,36.7564,609900.0],["2008-06-02",36.7086,37.463,35.9351,36.6131,495300.0],["2008-06-03",36.107,36.4126,35.0374,36.2311,1103600.0],["2008-06-04",36.1548,38.2652,36.1548,37.4153,572800.0],["2008-06-05",37.4726,39.2488,37.4344,38.4848,694300.0],["2008-06-06",37.8164,38.2939,37.3294,37.3294,506000.0],["2008-06-09",37.8068,38.6185,36.9474,37.4057,687900.0],["2008-06-10",36.7182,37.7209,36.4603,36.6513,423400.0],["2008-06-11",36.6322,36.6322,34.2353,34.2353,651200.0],["2008-06-12",34.7223,35.811,34.3881,34.9897,682500.0],["2008-06-13",35.534,36.5749,34.9993,36.3266,695800.0],["2008-06-16",36.2216,36.594,35.6773,36.3744,319300.0],["2008-06-17",36.3075,36.7373,35.4958,35.6391,461500.0],["2008-06-18",35.429,35.8683,34.8847,35.8683,456000.0],["2008-06-19",35.8492,36.2693,35.3526,35.9829,373800.0],["2008-06-20",35.7632,35.9829,33.414,33.5573,588100.0],["2008-06-23",33.5764,34.0634,32.9843,33.6719,340700.0],["2008-06-24",33.2135,33.7196,32.1917,32.6405,512200.0],["2008-06-25",33.1084,34.2735,32.6405,33.7387,464900.0],["2008-06-26",32.9461,33.4045,31.5614,31.9147,935800.0],["2008-06-27",31.8956,32.4209,30.8643,31.103,904700.0],["2008-06-30",31.1699,32.0484,30.6351,31.5614,532100.0],["2008-07-01",30.9407,31.3704,29.4605,30.5205,719200.0],["2008-07-02",30.4632,30.5587,26.672,26.6911,1214400.0],["2008-07-03",27.0826,27.6079,25.7839,26.0035,840500.0],["2008-07-07",26.2041,26.7293,24.0268,24.3992,1360100.0],["2008-07-08",24.3992,25.2587,23.5875,24.9626,1113600.0],["2008-07-09",25.1727,26.3473,23.1673,23.4156,1602300.0],["2008-07-10",23.3869,24.8003,23.0718,24.2846,954100.0],["2008-07-11",23.6257,24.3515,23.1482,23.4729,805900.0],["2008-07-14",23.7403,24.5902,23.7116,24.0554,796700.0],["2008-07-15",23.5111,24.3228,22.4797,23.5588,678600.0],["2008-07-16",23.683,24.4183,22.7089,24.1223,972600.0],["2008-07-17",25.7552,25.9749,24.1891,25.2587,953200.0],["2008-07-18",25.2491,25.3828,24.6475,25.0486,624900.0],["2008-07-21",25.4019,25.8889,25.1918,25.7743,543800.0],["2008-07-22",25.8412,26.5765,25.2873,26.5479,555100.0],["2008-07-23",26.4142,28.5342,26.1181,28.4482,1336400.0],["2008-07-24",28.1426,28.4482,25.2491,25.507,863800.0],["2008-07-25",25.9653,27.2163,25.8221,26.0704,478600.0],["2008-07-28",25.9176,26.0131,24.743,25.0295,313700.0],["2008-07-29",25.2205,26.7007,25.1345,26.5765,382700.0],["2008-07-30",26.7389,27.35,25.8794,26.9203,424900.0],["2008-07-31",26.4046,27.1208,25.6788,26.1277,478700.0],["2008-08-01",26.1563,27.0731,25.8221,26.3664,403900.0],["2008-08-04",26.5383,26.5383,25.2014,25.6311,447000.0],["2008-08-05",26.1277,27.0349,25.8221,26.5861,514300.0],["2008-08-06",26.5861,28.0949,26.2614,28.0949,489200.0],["2008-08-07",28.1235,28.4005,27.4646,27.7225,587400.0],["2008-08-08",26.3378,29.8234,25.0008,29.7756,1154100.0],["2008-08-11",30.0717,30.32,29.5846,29.9093,632000.0],["2008-08-12",29.661,29.7279,26.9012,27.436,641100.0],["2008-08-13",27.4264,28.0185,26.7484,27.5028,419700.0],["2008-08-14",27.3118,28.1999,27.0922,27.9135,322800.0],["2008-08-15",28.3336,28.5819,27.5219,28.0662,311100.0],["2008-08-18",28.1999,28.3718,26.9203,27.3118,277900.0],["2008-08-19",26.9489,27.1399,26.1372,26.481,325500.0],["2008-08-20",26.5001,26.7675,25.7839,26.7198,237300.0],["2008-08-21",26.9871,26.9967,25.3446,26.2996,258000.0],["2008-08-22",26.4142,26.4142,24.8385,25.4497,504900.0],["2008-08-25",25.4115,25.4688,24.1032,24.2846,424900.0],["2008-08-26",24.3037,24.9531,24.17,24.7907,340500.0],["2008-08-27",24.743,25.7743,24.2846,25.5738,252800.0],["2008-08-28",25.6979,26.6052,25.5738,26.3187,317800.0],["2008-08-29",25.5738,26.4906,25.3064,25.507,297900.0],["2008-09-02",26.0895,26.1659,24.4756,25.2205,362400.0],["2008-09-03",25.125,26.0608,24.3515,24.9817,446100.0],["2008-09-04",24.7143,24.7239,23.1291,23.4538,514800.0],["2008-09-05",23.4442,25.7839,23.0527,25.0104,712700.0],["2008-09-08",26.1372,26.376,24.0841,24.3706,637600.0],["2008-09-09",24.4661,24.5233,22.0882,23.0718,1102700.0],["2008-09-10",23.2246,23.3965,21.6012,22.2219,1001500.0],["2008-09-11",21.563,23.2915,21.095,23.2915,1001600.0],["2008-09-12",23.0527,24.0268,22.5179,23.9504,598700.0],["2008-09-15",22.9572,23.7976,21.754,22.0309,492600.0],["2008-09-16",21.0186,22.7662,21.0186,22.6421,546300.0],["2008-09-17",22.2601,23.0718,21.7826,21.9068,1152900.0],["2008-09-18",22.3651,23.301,21.8113,23.1482,1355800.0],["2008-09-19",24.8289,28.5915,24.7621,27.3787,1753200.0],["2008-09-22",27.1304,27.3596,25.4497,25.7361,512600.0],["2008-09-23",26.4333,26.4333,23.8931,24.1509,580300.0],["2008-09-24",24.1605,24.6666,23.406,23.874,483900.0],["2008-09-25",24.1796,24.3037,23.3392,23.4442,457400.0],["2008-09-26",22.8617,23.1482,21.9736,23.0909,514900.0],["2008-09-29",22.6421,22.8522,20.4552,21.095,593000.0],["2008-09-30",21.9736,24.6952,21.0091,24.6284,2604500.0],["2008-10-01",24.5233,25.0199,23.1196,23.3965,884800.0],["2008-10-02",23.1387,23.2342,21.0091,21.1332,708800.0],["2008-10-03",21.2574,22.9095,20.7704,20.8659,1186900.0],["2008-10-06",19.5098,20.7704,19.0514,20.0923,1304300.0],["2008-10-07",20.4648,22.9095,16.3203,16.7691,1348800.0],["2008-10-08",16.1006,16.8455,13.7323,15.9956,1967100.0],["2008-10-09",16.2343,16.8264,13.6941,14.0665,969700.0],["2008-10-10",13.0925,17.6763,12.4909,16.8455,1395900.0],["2008-10-13",17.6763,18.5167,16.7595,17.428,1246800.0],["2008-10-14",18.2397,18.7172,16.1579,16.3394,1302700.0],["2008-10-15",15.9478,16.4253,14.63,14.8783,891900.0],["2008-10-16",14.9451,15.8332,13.3694,15.5849,1370600.0],["2008-10-17",14.8114,17.2275,13.9329,16.2439,997700.0],["2008-10-20",16.4826,17.0842,15.5467,16.9028,1140600.0],["2008-10-21",16.6831,17.5044,16.368,16.5303,819300.0],["2008-10-22",15.986,16.1579,14.439,14.9547,519900.0],["2008-10-23",15.1075,15.7377,13.6368,14.821,691500.0],["2008-10-24",13.0447,14.3912,12.4336,13.7896,547200.0],["2008-10-27",13.4554,14.0665,12.9588,12.9874,389600.0],["2008-10-28",13.3312,13.8565,12.2999,13.8374,1115800.0],["2008-10-29",14.1334,15.8237,13.6559,14.7541,607300.0],["2008-10-30",15.3748,16.3203,14.5536,16.2725,576500.0],["2008-10-31",16.2343,18.2111,15.5754,18.1633,794800.0],["2008-11-03",18.1251,19.2042,17.81,18.6886,701400.0],["2008-11-04",18.8413,20.1019,18.1251,19.0514,715800.0],["2008-11-05",18.6981,19.7772,18.1538,18.4021,844500.0],["2008-11-06",18.3925,19.0992,16.855,16.9887,535000.0],["2008-11-07",15.7186,16.9983,15.1743,15.9669,879100.0],["2008-11-10",16.5685,16.75,14.5727,14.8496,719700.0],["2008-11-11",14.7446,14.8974,13.7896,14.3626,631200.0],["2008-11-12",14.0188,14.2766,12.51,12.701,581800.0],["2008-11-13",12.8347,13.4458,11.2208,13.4172,975800.0],["2008-11-14",13.0925,14.926,12.7678,13.7705,1106100.0],["2008-11-17",13.7514,13.7514,12.5386,12.6055,440100.0],["2008-11-18",12.5291,13.5795,12.5291,13.2262,1205400.0],["2008-11-19",13.1689,13.4267,11.8988,11.9752,716300.0],["2008-11-20",11.7651,12.9015,10.982,11.9274,1241200.0],["2008-11-21",11.7937,12.4145,11.1062,12.3858,1311100.0],["2008-11-24",12.6437,13.9711,12.2712,13.6273,1024300.0],["2008-11-25",14.1429,15.1552,13.9138,14.6109,1036300.0],["2008-11-26",14.3053,17.1893,13.9424,16.7882,801900.0],["2008-11-28",16.5017,18.6885,16.5017,18.2875,594500.0],["2008-12-01",17.5903,17.8959,15.0024,15.1361,1175700.0],["2008-12-02",15.5849,17.1893,15.2029,17.0556,863300.0],["2008-12-03",16.5208,18.6408,16.1388,18.3161,1227400.0],["2008-12-04",17.9819,19.2997,16.2439,16.8168,985100.0],["2008-12-05",16.5208,18.1347,15.7091,17.7622,884700.0],["2008-12-08",18.7172,21.0568,18.0678,20.3502,2032700.0],["2008-12-09",20.3788,22.1646,19.2902,21.2478,1635100.0],["2008-12-10",21.5248,22.0596,20.5316,21.3624,1224700.0],["2008-12-11",20.9614,21.4866,19.2329,19.7772,776100.0],["2008-12-12",19.0323,20.6176,18.9846,20.312,1069500.0],["2008-12-15",20.5698,20.9232,18.679,19.3666,581100.0],["2008-12-16",19.8631,21.4675,19.5767,21.3529,826600.0],["2008-12-17",20.9423,22.7758,20.7226,22.1646,812800.0],["2008-12-18",22.2696,22.7471,20.7035,20.9136,806600.0],["2008-12-19",21.3529,22.2601,20.6558,20.9518,806200.0],["2008-12-22",21.1141,21.3911,19.1947,20.035,501100.0],["2008-12-23",20.3406,20.8372,20.1114,20.4839,569300.0],["2008-12-24",20.5507,21.3338,20.4552,21.2096,282200.0],["2008-12-26",21.5439,21.9354,20.9327,21.8781,417100.0],["2008-12-29",21.7253,22.4033,20.5698,20.9613,788800.0],["2008-12-30",21.2287,22.2314,20.6653,22.1932,692300.0],["2008-12-31",22.2792,23.1769,22.2505,22.3269,772700.0],["2009-01-02",22.7853,23.2533,21.4675,22.9572,1026300.0],["2009-01-05",22.9477,24.0554,22.05,23.7689,730800.0],["2009-01-06",24.5711,25.4019,23.979,24.3515,838900.0],["2009-01-07",23.8262,23.8358,21.945,22.2028,944300.0],["2009-01-08",21.9641,23.874,21.6203,23.8358,877600.0],["2009-01-09",23.8835,23.9313,21.9354,22.2219,780600.0],["2009-01-12",22.1169,22.2887,20.5698,20.9423,728400.0],["2009-01-13",20.6271,21.8017,20.3884,21.7062,803300.0],["2009-01-14",21.2765,21.2765,19.5958,20.3693,827900.0],["2009-01-15",20.2929,21.5248,19.0705,20.8945,452900.0],["2009-01-16",21.0091,21.8113,20.6176,21.5343,814200.0],["2009-01-20",21.181,21.5248,19.2424,19.6722,817300.0],["2009-01-21",20.0064,21.0759,19.2329,20.9805,522200.0],["2009-01-22",20.4075,20.4075,18.9177,19.6817,641100.0],["2009-01-23",19.0132,20.4934,18.6217,19.9013,424300.0],["2009-01-26",20.1496,21.2765,19.7772,20.7704,480700.0],["2009-01-27",20.8659,21.5057,20.7704,20.8372,359100.0],["2009-01-28",21.3815,22.6134,21.2096,22.3651,441000.0],["2009-01-29",21.9259,22.814,21.2096,21.5439,649000.0],["2009-01-30",21.945,21.945,19.6531,19.9109,436700.0],["2009-02-02",19.4716,20.3788,19.0037,20.1687,494200.0],["2009-02-03",20.4743,21.4388,20.0732,20.9995,699700.0],["2009-02-04",20.9423,22.2123,20.2929,21.286,693000.0],["2009-02-05",21.1714,22.2219,21.0664,21.8399,502800.0],["2009-02-06",21.7922,23.4251,21.6871,22.5275,712900.0],["2009-02-09",22.3365,23.2437,21.9641,22.919,525200.0],["2009-02-10",22.7758,23.8071,21.3624,21.6489,776700.0],["2009-02-11",21.7922,22.2028,20.3979,21.095,636400.0],["2009-02-12",20.7131,21.2669,19.9109,21.1523,590200.0],["2009-02-13",21.1523,21.8495,20.7799,21.286,334900.0],["2009-02-17",20.4839,20.4839,19.3857,19.7868,572900.0],["2009-02-18",20.1305,20.3311,17.9914,18.3257,882500.0],["2009-02-19",18.6981,19.1469,17.2275,17.3994,1341400.0],["2009-02-20",16.9219,17.8482,16.1866,17.5139,1106500.0],["2009-02-23",18.0201,18.0869,15.9287,16.1579,819200.0],["2009-02-24",16.4539,17.7527,16.177,17.3803,952700.0],["2009-02-25",17.514,17.6572,15.3653,15.8332,1051500.0],["2009-02-26",15.8714,16.6258,14.4676,14.63,1422500.0],["2009-02-27",14.3244,15.2698,14.0379,14.63,1095800.0],["2009-03-02",14.0092,14.2957,12.997,13.3408,1025800.0],["2009-03-03",13.8469,13.8851,11.6982,11.7269,1160500.0],["2009-03-04",11.9847,12.5864,11.9179,12.3285,796800.0],["2009-03-05",11.9465,12.0707,10.7051,10.8101,930700.0],["2009-03-06",10.9629,11.1253,9.9889,10.2849,1070300.0],["2009-03-09",10.1035,10.9629,9.7501,10.6287,1134000.0],["2009-03-10",11.0393,11.7651,10.8674,11.555,1129600.0],["2009-03-11",11.45,11.937,11.2017,11.5073,749300.0],["2009-03-12",11.4882,12.3763,11.0966,12.2903,872700.0],["2009-03-13",12.2521,12.5195,11.6791,12.128,524500.0],["2009-03-16",12.2712,12.4909,11.8033,11.8415,613900.0],["2009-03-17",11.8701,12.6532,11.7555,12.6532,625100.0],["2009-03-18",12.5386,13.0829,12.1471,12.806,707300.0],["2009-03-19",13.0065,13.1784,12.4431,12.615,572500.0],["2009-03-20",12.701,12.8156,11.7078,11.7364,616800.0],["2009-03-23",12.2235,12.9492,12.1757,12.9492,580500.0],["2009-03-24",12.615,12.6246,12.0516,12.3285,800900.0],["2009-03-25",12.4336,13.1116,12.0516,12.615,805500.0],["2009-03-26",12.8442,13.2644,12.7201,13.2262,826700.0],["2009-03-27",12.8633,12.9683,11.5455,11.9561,1601600.0],["2009-03-30",11.5646,11.6123,11.0775,11.364,675700.0],["2009-03-31",11.6123,12.2999,11.4309,11.746,787800.0],["2009-04-01",11.4691,12.128,11.2017,12.0898,635500.0],["2009-04-02",12.5291,13.1593,12.319,12.7105,1038500.0],["2009-04-03",12.4145,13.379,11.5073,13.2357,625500.0],["2009-04-06",13.0256,13.1784,12.6341,13.1116,807300.0],["2009-04-07",12.7774,12.7774,12.3285,12.424,604200.0],["2009-04-08",12.5004,12.9683,12.2712,12.5577,364400.0],["2009-04-09",12.9206,13.9997,12.8156,13.8469,703800.0],["2009-04-13",13.57,13.9329,13.3217,13.7801,325300.0],["2009-04-14",13.5222,14.7064,13.379,14.1143,978500.0],["2009-04-15",13.9997,14.6682,13.9042,14.3817,425600.0],["2009-04-16",14.6109,15.2793,14.353,15.0979,519900.0],["2009-04-17",15.1457,16.2439,15.0024,15.7568,944600.0],["2009-04-20",15.2507,15.3939,14.3721,14.5918,632800.0],["2009-04-21",14.1907,15.5372,14.1716,15.2889,588400.0],["2009-04-22",14.9069,16.7118,14.9069,15.9383,1095900.0],["2009-04-23",16.0147,16.263,14.7159,15.1457,448800.0],["2009-04-24",15.4035,16.3107,15.2793,16.0242,395500.0],["2009-04-27",15.6327,16.072,15.0406,15.2029,482700.0],["2009-04-28",14.9356,15.2984,14.4581,14.9738,548900.0],["2009-04-29",15.0788,15.9192,15.0788,15.5945,476400.0],["2009-04-30",15.8332,16.941,15.8332,16.5208,745200.0],["2009-05-01",16.5208,16.8837,16.1961,16.5017,568100.0],["2009-05-04",16.7595,17.533,16.7595,17.1893,644200.0],["2009-05-05",16.7691,17.8004,16.6736,17.5139,850600.0],["2009-05-06",17.8768,18.3161,17.3134,18.0869,561600.0],["2009-05-07",18.4212,19.0896,17.9628,18.0678,970400.0],["2009-05-08",19.6626,22.6994,19.6626,22.6325,2312300.0],["2009-05-11",21.9259,22.0405,20.8563,20.9709,1026600.0],["2009-05-12",21.0855,22.1073,20.7226,21.5343,1582100.0],["2009-05-13",20.7417,20.885,19.6435,20.312,960100.0],["2009-05-14",20.4934,20.99,20.2833,20.5507,612900.0],["2009-05-15",20.4839,21.0091,19.739,19.8345,478600.0],["2009-05-18",20.2069,21.477,20.035,21.286,512000.0],["2009-05-19",21.4388,21.5534,20.5794,20.8372,382000.0],["2009-05-20",21.1332,22.2314,20.226,20.3693,564100.0],["2009-05-21",20.0637,20.312,19.5194,19.844,482900.0],["2009-05-22",19.9491,20.1878,19.2902,19.3284,192200.0],["2009-05-26",19.2711,20.2547,19.1183,20.226,374700.0],["2009-05-27",20.0828,20.7322,19.7295,19.8631,339300.0],["2009-05-28",20.035,20.3693,18.4116,19.4143,578000.0],["2009-05-29",19.548,19.8727,19.061,19.7199,350700.0],["2009-06-01",20.1496,21.477,20.0541,20.9709,227600.0],["2009-06-02",20.9232,21.2765,19.9682,21.1046,281700.0],["2009-06-03",20.799,20.799,19.2711,19.7104,373200.0],["2009-06-04",19.8154,20.2356,19.3666,19.9873,202800.0],["2009-06-05",20.3311,20.503,19.4716,19.8536,137500.0],["2009-06-08",19.3379,20.2356,19.0992,20.1878,239800.0],["2009-06-09",20.4934,20.5794,20.0541,20.3502,191600.0],["2009-06-10",20.5221,20.7035,19.5671,19.5862,377300.0],["2009-06-11",19.7104,20.0255,19.2042,19.5767,444800.0],["2009-06-12",19.9109,19.9109,19.1565,19.3188,358200.0],["2009-06-15",19.0992,19.1183,18.0869,18.2588,446100.0],["2009-06-16",18.5262,18.9273,18.0487,18.3066,474700.0],["2009-06-17",18.2684,18.2684,17.0938,17.1702,1028000.0],["2009-06-18",17.0938,17.5808,16.9887,17.3707,328200.0],["2009-06-19",17.6285,17.8004,17.0651,17.3707,504200.0],["2009-06-22",17.2848,17.2943,17.046,17.1893,467300.0],["2009-06-23",17.3134,17.4376,17.1797,17.1893,442600.0],["2009-06-24",17.3516,17.7431,17.0174,17.1415,244800.0],["2009-06-25",17.0938,17.3994,16.9505,17.1988,370700.0],["2009-06-26",17.1224,17.6094,16.6449,16.7309,2383000.0],["2009-06-29",17.1606,17.323,16.4826,16.7977,360600.0],["2009-06-30",16.8646,17.3803,16.5208,16.5781,248900.0],["2009-07-01",16.7977,17.0269,16.7022,16.7213,192300.0],["2009-07-02",16.0624,16.2248,15.7377,15.7377,383700.0],["2009-07-06",15.2125,15.69,14.8878,14.9451,500800.0],["2009-07-07",15.1552,15.1552,14.3244,14.3721,322400.0],["2009-07-08",14.6395,14.6586,13.57,14.2384,420700.0],["2009-07-09",14.2766,14.3244,13.6941,13.866,464200.0],["2009-07-10",13.8183,14.0379,13.2453,13.5413,346700.0],["2009-07-13",13.5413,14.2671,13.2071,13.9997,453300.0],["2009-07-14",14.1238,14.3435,14.057,14.248,254600.0],["2009-07-15",14.4103,15.1361,14.4103,14.9642,247200.0],["2009-07-16",14.8974,15.1266,14.6109,15.0597,238600.0],["2009-07-17",15.1266,15.3748,15.1266,15.2793,226600.0],["2009-07-20",15.3271,16.2343,15.3271,15.9192,295200.0],["2009-07-21",16.1961,16.7882,16.0433,16.3966,306000.0],["2009-07-22",16.3298,16.7309,16.1484,16.4921,350200.0],["2009-07-23",16.4253,17.2275,16.3775,16.9601,396900.0],["2009-07-24",16.7118,17.724,16.5781,17.6667,271200.0],["2009-07-27",17.7527,17.8673,17.4089,17.4757,113000.0],["2009-07-28",17.2275,17.5139,16.6163,16.9696,214400.0],["2009-07-29",16.9696,16.9696,16.473,16.7309,136600.0],["2009-07-30",16.9028,17.5235,16.7882,17.1511,206000.0],["2009-07-31",17.1033,17.6381,16.2916,17.619,170200.0],["2009-08-03",17.7718,18.4212,17.6476,18.2588,244000.0],["2009-08-04",18.2206,18.6313,17.9341,18.5931,216000.0],["2009-08-05",18.6885,18.9368,17.9055,18.6981,221900.0],["2009-08-06",18.87,18.9368,18.001,18.0678,213700.0],["2009-08-07",17.7431,18.9846,17.7431,18.7745,342900.0],["2009-08-10",18.5549,18.6313,17.9819,18.1729,301200.0],["2009-08-11",18.1251,18.1251,16.8646,16.9792,267600.0],["2009-08-12",17.046,17.7145,16.9792,17.0556,339700.0],["2009-08-13",17.1033,17.724,16.7595,17.6763,249800.0],["2009-08-14",17.5903,17.6954,17.0078,17.6763,236000.0],["2009-08-17",17.2179,17.5426,17.1129,17.3803,228400.0],["2009-08-18",17.4567,18.0487,17.4471,17.9246,124500.0],["2009-08-19",17.3325,17.8577,17.3325,17.8482,223600.0],["2009-08-20",17.8768,18.0487,17.1033,17.8768,107700.0],["2009-08-21",18.1538,19.7772,18.0105,19.357,554000.0],["2009-08-24",19.5576,19.8631,18.9559,19.3761,295200.0],["2009-08-25",19.4143,19.9873,19.4143,19.7008,201000.0],["2009-08-26",19.5289,19.7963,19.1278,19.4907,138500.0],["2009-08-27",19.6149,19.93,19.1469,19.5862,192900.0],["2009-08-28",19.9586,19.9586,19.1947,19.4621,181400.0],["2009-08-31",19.2138,19.2138,18.6408,18.7363,227500.0],["2009-09-01",18.7076,19.3666,18.2779,18.4021,294700.0],["2009-09-02",18.2779,18.2779,17.6381,17.6476,197800.0],["2009-09-03",17.9246,18.0296,17.5999,17.8291,199800.0],["2009-09-04",17.6954,18.001,17.5235,17.8195,171400.0],["2009-09-08",18.1442,18.7077,18.106,18.6122,300600.0],["2009-09-09",18.6312,19.1851,18.3543,19.0705,381800.0],["2009-09-10",19.1087,19.6244,18.9464,19.5671,191800.0],["2009-09-11",19.5767,19.7008,19.252,19.634,127500.0],["2009-09-14",19.5767,19.9013,19.3284,19.3379,194600.0],["2009-09-15",19.3284,19.5767,19.0992,19.2042,174600.0],["2009-09-16",19.3857,19.5194,19.2233,19.357,831200.0],["2009-09-17",19.4143,19.634,19.3761,19.5385,291100.0],["2009-09-18",19.6053,19.7008,19.2806,19.3379,331400.0],["2009-09-21",19.1851,19.443,18.8604,19.4048,236900.0],["2009-09-22",19.6626,20.1496,19.3857,19.9109,281100.0],["2009-09-23",20.1496,20.8181,20.0541,20.5507,314900.0],["2009-09-24",20.5221,20.799,19.9491,20.2451,237500.0],["2009-09-25",20.1114,20.3502,19.5671,19.6913,146000.0],["2009-09-28",19.7581,20.694,19.5194,20.6271,219500.0],["2009-09-29",20.6176,20.99,19.8536,19.9109,343100.0],["2009-09-30",20.0541,20.503,19.5958,20.3406,274200.0],["2009-10-01",20.3024,20.3024,19.548,19.5671,258900.0],["2009-10-02",19.3857,19.3857,18.383,18.8891,200400.0],["2009-10-05",19.061,19.3093,18.5453,18.9082,181600.0],["2009-10-06",19.1087,19.739,19.0896,19.6817,155700.0],["2009-10-07",19.6626,20.0064,19.6435,19.7199,95200.0],["2009-10-08",19.9968,20.2833,19.8822,20.0159,125500.0],["2009-10-09",19.9109,20.2451,19.7295,20.1114,89600.0],["2009-10-12",20.0828,20.5603,19.6435,19.7581,153900.0],["2009-10-13",19.8154,20.4552,19.8059,20.1496,125600.0],["2009-10-14",20.417,21.1237,20.3979,21.1237,277300.0],["2009-10-15",20.9805,21.3147,20.9327,21.0568,179600.0],["2009-10-16",20.8754,20.9709,20.0828,20.4839,229600.0],["2009-10-19",20.7704,21.3433,20.4934,20.8086,92800.0],["2009-10-20",20.9518,21.0186,19.8631,20.121,115500.0],["2009-10-21",19.9014,20.7895,19.3188,19.3857,216900.0],["2009-10-22",19.3761,20.4457,18.8031,20.2547,220100.0],["2009-10-23",20.1496,20.4934,19.252,19.3952,142900.0],["2009-10-26",19.4334,19.8154,18.3639,18.4594,238900.0],["2009-10-27",18.4498,18.7458,17.9246,18.0774,178400.0],["2009-10-28",18.1251,18.1824,17.3516,17.4376,205300.0],["2009-10-29",17.5903,18.3448,17.533,18.0487,235700.0],["2009-10-30",17.8004,17.8482,16.8168,16.855,285000.0],["2009-11-02",16.9505,17.3707,16.3775,16.7595,230300.0],["2009-11-03",16.6354,17.0938,16.4444,16.8837,226700.0],["2009-11-04",17.0842,18.1156,16.9219,17.4662,389100.0],["2009-11-05",17.619,18.001,17.237,17.8482,254100.0],["2009-11-06",17.3898,17.724,16.2821,16.6831,770300.0],["2009-11-09",16.6545,17.4567,16.6545,17.3516,560300.0],["2009-11-10",17.3325,17.6476,17.046,17.3421,363900.0],["2009-11-11",17.5712,17.8673,17.4949,17.6094,382000.0],["2009-11-12",17.7145,17.7145,16.9314,16.9505,308800.0],["2009-11-13",17.0747,17.2466,16.5303,16.5972,379800.0],["2009-11-16",16.6831,17.2084,16.6831,17.1702,380800.0],["2009-11-17",17.0174,17.132,16.4635,16.8264,333300.0],["2009-11-18",16.8837,17.0269,16.3871,16.5303,330900.0],["2009-11-19",16.3203,16.3966,15.8523,15.9956,369600.0],["2009-11-20",15.8046,15.986,15.6422,15.8523,223800.0],["2009-11-23",16.2916,16.2916,15.7377,15.9478,264600.0],["2009-11-24",15.9192,15.9192,15.5276,15.7568,264100.0],["2009-11-25",15.986,17.132,15.8619,16.6258,443700.0],["2009-11-27",16.0338,16.4539,15.9574,16.0529,111200.0],["2009-11-30",15.8905,16.0051,15.6518,15.8714,256300.0],["2009-12-01",16.1293,16.4157,16.0624,16.3107,285300.0],["2009-12-02",16.2343,16.8455,16.2343,16.4253,197000.0],["2009-12-03",16.5399,16.6163,16.2057,16.4062,303400.0],["2009-12-04",16.5876,16.9983,16.4062,16.8359,351100.0],["2009-12-07",16.7882,17.1606,16.6831,17.1224,236900.0],["2009-12-08",16.9123,17.0747,16.6163,16.9028,307000.0],["2009-12-09",16.8455,17.0747,16.4826,16.9505,247300.0],["2009-12-10",17.1224,17.1415,16.4253,16.4253,314100.0],["2009-12-11",16.4635,16.7309,16.3107,16.5685,139100.0],["2009-12-14",16.7118,16.7213,16.3298,16.5781,298700.0],["2009-12-15",16.5781,17.0938,16.5494,16.75,448500.0],["2009-12-16",17.1224,17.1988,16.7022,16.7691,303800.0],["2009-12-17",16.6163,16.75,16.3966,16.6354,206100.0],["2009-12-18",16.5685,16.8646,16.4921,16.664,459600.0],["2009-12-21",16.7882,17.4567,16.6258,17.3707,344800.0],["2009-12-22",17.4853,17.8864,17.3994,17.7431,217600.0],["2009-12-23",17.8291,18.0583,17.4662,17.9628,145800.0],["2009-12-24",17.9437,18.3066,17.8864,18.1538,48800.0],["2009-12-28",18.1729,18.3257,17.8864,18.001,100300.0],["2009-12-29",18.001,18.3066,17.6858,18.1442,134000.0],["2009-12-30",17.9723,18.2875,17.533,17.7813,170200.0],["2009-12-31",17.8195,17.8864,17.2561,17.2657,143800.0],["2010-01-04",17.5139,17.81,17.3325,17.7813,323400.0],["2010-01-05",17.8482,18.2206,17.6667,18.1538,271600.0],["2010-01-06",18.1538,18.7649,18.1251,18.5835,289600.0],["2010-01-07",18.6217,19.8727,18.5167,19.6722,384800.0],["2010-01-08",19.6435,20.1496,19.3188,20.1496,309100.0],["2010-01-11",20.3502,20.3502,19.9968,20.1114,208500.0],["2010-01-12",19.8536,20.1496,19.0323,19.3761,354700.0],["2010-01-13",19.5289,19.6435,19.2042,19.3761,574000.0],["2010-01-14",19.1851,19.443,19.1851,19.2615,252600.0],["2010-01-15",19.3284,19.3284,18.7458,18.7745,180300.0],["2010-01-19",18.7172,19.0514,18.6313,18.9082,317100.0],["2010-01-20",18.6694,19.0514,18.5071,18.975,182200.0],["2010-01-21",19.0323,19.3093,18.8413,19.1756,444700.0],["2010-01-22",19.1756,19.3952,18.5644,18.679,256300.0],["2010-01-25",18.87,18.87,18.4785,18.6313,323800.0],["2010-01-26",18.6026,18.6694,18.3161,18.3257,226900.0],["2010-01-27",18.3352,18.3543,17.8386,18.0583,308900.0],["2010-01-28",18.1538,18.2684,17.5521,17.7718,244900.0],["2010-01-29",17.8386,18.4594,17.8386,18.2015,292700.0],["2010-02-01",18.2588,18.574,18.1824,18.5549,248000.0],["2010-02-02",18.5453,19.3284,18.5453,19.2711,311300.0],["2010-02-03",19.0705,19.5194,19.0037,19.3952,198400.0],["2010-02-04",19.2615,19.2615,18.5549,18.574,275000.0],["2010-02-05",18.679,18.679,17.7909,18.4976,448900.0],["2010-02-08",18.4307,18.5453,17.9532,18.0105,117700.0],["2010-02-09",18.3257,18.3925,17.9532,18.297,220800.0],["2010-02-10",18.2588,18.4785,17.9055,18.3448,88800.0],["2010-02-11",18.2111,18.9082,18.0105,18.8604,168400.0],["2010-02-12",18.5644,19.1756,18.4594,19.1565,121800.0],["2010-02-16",19.2902,19.3952,19.166,19.3093,110900.0],["2010-02-17",19.4812,19.548,19.252,19.4239,105000.0],["2010-02-18",19.4525,19.8536,19.4334,19.844,126600.0],["2010-02-19",19.825,20.2356,19.7104,20.1592,146500.0],["2010-02-22",20.3024,20.4457,20.121,20.3406,104100.0],["2010-02-23",20.2165,20.3215,19.7295,20.0732,216500.0],["2010-02-24",20.2165,20.417,19.7963,20.3215,163900.0],["2010-02-25",20.0255,20.4361,19.6722,20.4266,184200.0],["2010-02-26",19.2806,19.3188,17.7431,18.8795,570400.0],["2010-03-01",18.8795,19.1278,18.6886,19.0132,243700.0],["2010-03-02",19.1087,19.1469,18.784,19.0419,229700.0],["2010-03-03",19.1278,19.2042,18.9559,19.061,518500.0],["2010-03-04",19.0992,19.4334,19.0801,19.3379,152900.0],["2010-03-05",19.443,19.739,19.443,19.5767,172200.0],["2010-03-08",19.5194,19.6531,19.2233,19.443,140900.0],["2010-03-09",19.4525,19.5862,19.166,19.3188,186900.0],["2010-03-10",19.2424,19.4048,18.975,19.1851,307300.0],["2010-03-11",18.9846,19.252,18.9273,19.2329,80700.0],["2010-03-12",19.2711,19.443,18.9368,19.4239,376800.0],["2010-03-15",19.3475,19.4239,19.1756,19.3857,108400.0],["2010-03-16",19.4048,19.4812,19.1947,19.4334,187100.0],["2010-03-17",19.5385,19.6626,19.5003,19.5194,248300.0],["2010-03-18",19.4143,19.9013,19.3188,19.8631,139800.0],["2010-03-19",20.1401,20.3502,19.8154,20.1401,403600.0],["2010-03-22",20.1401,21.5343,19.548,21.181,281400.0],["2010-03-23",21.1428,21.6967,20.9232,21.6298,163700.0],["2010-03-24",21.4579,21.668,21.2192,21.4006,117600.0],["2010-03-25",21.7826,22.6803,21.3242,21.4006,483300.0],["2010-03-26",21.4293,21.5821,20.7513,21.3338,243600.0],["2010-03-29",21.4006,21.8208,21.4006,21.8017,145500.0],["2010-03-30",21.7444,22.1551,21.3338,21.4006,224800.0],["2010-03-31",21.3624,21.5343,20.7226,20.7704,243100.0],["2010-04-01",21.0091,21.1332,20.5603,21.0091,324100.0],["2010-04-05",21.181,21.477,20.99,21.477,149200.0],["2010-04-06",21.4388,21.8972,21.4006,21.7349,135500.0],["2010-04-07",21.7349,21.9259,21.0377,21.2956,193800.0],["2010-04-08",21.1428,21.1714,20.8372,20.885,167200.0],["2010-04-09",20.885,21.1714,20.608,21.1523,85200.0],["2010-04-12",21.1237,21.6012,21.1237,21.2765,210800.0],["2010-04-13",21.2765,21.5725,21.2096,21.4579,102900.0],["2010-04-14",21.6585,22.5848,21.6107,22.241,351000.0],["2010-04-15",22.3269,22.346,21.9641,22.1741,262100.0],["2010-04-16",22.136,22.346,21.7158,22.0023,329200.0],["2010-04-19",21.8304,22.0596,21.3815,21.6776,218600.0],["2010-04-20",21.8877,22.3651,21.7731,22.2792,378000.0],["2010-04-21",22.3938,22.919,22.2219,22.4511,207300.0],["2010-04-22",22.1551,22.7949,21.9259,22.7662,126800.0],["2010-04-23",22.8522,23.6161,22.7567,23.4729,286100.0],["2010-04-26",23.5397,23.6448,23.1005,23.3965,285100.0],["2010-04-27",23.2055,23.6161,22.8713,22.9763,169600.0],["2010-04-28",23.3201,23.7594,23.005,23.2915,161900.0],["2010-04-29",23.5779,24.065,23.4347,24.0459,255600.0],["2010-04-30",24.0363,24.3324,23.1291,23.1769,240200.0],["2010-05-03",23.2437,24.2942,23.196,24.1223,205100.0],["2010-05-04",23.683,23.7594,22.8044,22.9763,276000.0],["2010-05-05",22.7471,23.1291,22.1837,22.8426,335800.0],["2010-05-06",22.7471,23.3774,20.608,21.8399,252200.0],["2010-05-07",20.6558,21.0377,19.7008,19.8345,674700.0],["2010-05-10",21.1237,21.2096,20.417,21.1523,300700.0],["2010-05-11",20.8277,21.9068,20.694,21.4675,365600.0],["2010-05-12",21.6967,22.7089,21.2956,22.5275,359900.0],["2010-05-13",22.4893,22.9954,22.3938,22.5466,133700.0],["2010-05-14",22.4606,22.4606,21.4866,21.7922,183700.0],["2010-05-17",21.9641,22.1264,21.563,22.0309,318400.0],["2010-05-18",22.5084,23.0145,21.8495,21.9068,240300.0],["2010-05-19",21.8304,22.241,21.181,21.4006,233000.0],["2010-05-20",20.7226,20.8945,20.0064,20.0541,351800.0],["2010-05-21",19.5098,20.4266,19.5098,20.121,307700.0],["2010-05-24",20.1305,20.2547,19.3761,19.739,306800.0],["2010-05-25",19.1087,19.825,18.8604,19.7104,226700.0],["2010-05-26",19.8441,20.6271,19.7008,20.1496,289600.0],["2010-05-27",20.5794,21.1905,20.5221,21.1905,145600.0],["2010-05-28",21.2287,21.5343,20.8563,21.2956,485400.0],["2010-06-01",20.9327,21.0282,18.9368,18.9368,512400.0],["2010-06-02",19.2806,19.2806,18.6504,19.1469,223400.0],["2010-06-03",19.0992,19.3666,18.4116,18.679,559700.0],["2010-06-04",18.1156,18.2588,17.3134,17.4853,576700.0],["2010-06-07",17.6285,17.6285,16.6545,16.7118,252600.0],["2010-06-08",16.6831,16.7691,16.2057,16.4826,287300.0],["2010-06-09",16.6831,17.0174,15.9956,16.4157,740100.0],["2010-06-10",16.6736,16.75,16.2821,16.5399,467100.0],["2010-06-11",16.2821,16.7309,16.2821,16.4253,605100.0],["2010-06-14",16.4921,16.7882,16.2916,16.5017,449400.0],["2010-06-15",16.8932,17.7718,16.8932,17.7431,535100.0],["2010-06-16",17.4948,18.3925,17.4948,17.9437,603300.0],["2010-06-17",17.9723,18.0105,17.619,17.8768,297700.0],["2010-06-18",18.0105,18.4021,17.323,18.1251,572700.0],["2010-06-21",18.2302,18.6122,17.6572,17.7909,190100.0],["2010-06-22",17.8386,18.0774,17.2275,17.2943,221300.0],["2010-06-23",17.2466,17.3516,16.9028,17.1224,213700.0],["2010-06-24",16.9792,17.1415,16.5303,16.5781,157300.0],["2010-06-25",16.6736,17.2179,16.473,16.9505,278800.0],["2010-06-28",16.941,17.4471,16.7404,16.9696,164500.0],["2010-06-29",16.6354,16.7118,15.6709,15.8714,263800.0],["2010-06-30",15.8905,16.2057,15.6327,15.7377,236500.0],["2010-07-01",15.7377,15.7377,15.0024,15.3462,204900.0],["2010-07-02",15.4608,15.4703,14.8592,15.308,255800.0],["2010-07-06",15.5754,15.9669,15.0597,15.1648,265200.0],["2010-07-07",15.012,15.8523,14.9833,15.8237,268300.0],["2010-07-08",15.986,16.4062,15.9669,16.3584,241100.0],["2010-07-09",16.3966,16.9696,16.3489,16.9696,195400.0],["2010-07-12",16.9505,17.1893,16.3966,16.4921,231400.0],["2010-07-13",16.855,17.5044,16.855,17.4471,254300.0],["2010-07-14",17.3421,17.9055,17.237,17.533,248600.0],["2010-07-15",17.5044,17.5999,17.132,17.4567,264000.0],["2010-07-16",17.3325,17.3325,16.5017,16.5972,265700.0],["2010-07-19",16.6545,17.1129,16.4635,16.9983,211700.0],["2010-07-20",16.6927,17.5426,16.6354,17.5044,232600.0],["2010-07-21",17.7049,17.9914,17.3325,17.3898,170300.0],["2010-07-22",17.81,18.4498,17.7813,18.1442,276400.0],["2010-07-23",17.9914,18.7458,17.8577,18.5167,246400.0],["2010-07-26",18.5358,18.9655,18.5358,18.7076,203900.0],["2010-07-27",18.9368,19.0419,18.6981,18.7649,184900.0],["2010-07-28",18.784,18.9368,18.4785,18.5453,171600.0],["2010-07-29",18.6599,19.0514,18.2206,18.5644,262000.0],["2010-07-30",18.2493,18.7267,18.2015,18.4116,214500.0],["2010-08-02",18.7936,18.9941,18.5167,18.7076,294200.0],["2010-08-03",18.6313,18.6981,18.3925,18.488,212500.0],["2010-08-04",18.6885,18.8031,18.5644,18.7172,253600.0],["2010-08-05",18.5931,18.6504,18.0965,18.1538,198300.0],["2010-08-06",19.0514,20.0446,19.0514,19.8154,783700.0],["2010-08-09",20.0637,20.2929,19.8727,20.1019,503200.0],["2010-08-10",19.8631,20.2833,19.7199,20.0159,392000.0],["2010-08-11",19.2902,19.443,18.6026,19.0514,531600.0],["2010-08-12",18.7268,19.3284,18.6504,18.9082,964400.0],["2010-08-13",18.87,18.9846,18.6217,18.7363,314600.0],["2010-08-16",18.6599,18.9655,18.4689,18.8413,218300.0],["2010-08-17",19.0419,19.3761,18.8127,18.9941,237300.0],["2010-08-18",18.9082,19.3093,18.7458,19.1374,129600.0],["2010-08-19",19.0992,19.0992,18.6886,18.8318,216200.0],["2010-08-20",18.679,18.8891,18.4785,18.7458,309300.0],["2010-08-23",18.9273,19.0896,18.574,18.6313,179200.0],["2010-08-24",18.192,18.8509,18.0678,18.4307,242700.0],["2010-08-25",18.2397,18.9941,18.1442,18.9368,173300.0],["2010-08-26",19.0323,19.2424,18.6313,18.7172,201500.0],["2010-08-27",18.9559,19.2138,18.5167,19.1947,167000.0],["2010-08-30",19.1374,19.3093,18.679,18.7458,171300.0],["2010-08-31",18.6694,18.9655,18.4785,18.87,365300.0],["2010-09-01",19.0992,19.0992,18.7363,18.9559,511000.0],["2010-09-02",19.0801,19.0801,18.7649,18.9559,508500.0],["2010-09-03",19.0037,19.0514,18.7554,18.9559,563500.0],["2010-09-07",18.9368,18.9559,18.7076,18.8795,191300.0],["2010-09-08",18.8795,19.0514,18.5835,18.9559,606100.0],["2010-09-09",19.2424,19.2424,18.6504,18.7554,257200.0],["2010-09-10",18.784,18.9941,18.6122,18.87,306900.0],["2010-09-13",19.061,19.3284,18.5835,18.679,901700.0],["2010-09-14",18.6217,18.7649,18.4116,18.6694,273800.0],["2010-09-15",18.6217,18.784,18.488,18.6122,244600.0],["2010-09-16",18.5167,18.7458,18.3543,18.4785,208800.0],["2010-09-17",18.6599,18.784,18.3352,18.4212,795200.0],["2010-09-20",18.4689,18.7745,18.1251,18.5931,467300.0],["2010-09-21",18.5071,18.9368,18.5071,18.7172,338100.0],["2010-09-22",18.7172,18.9655,18.5071,18.7172,581500.0],["2010-09-23",18.7076,19.4812,18.5549,18.6313,631000.0],["2010-09-24",18.8222,19.0228,18.7172,19.0037,288600.0],["2010-09-27",19.0419,19.1565,18.8318,18.9273,342200.0],["2010-09-28",18.9941,19.1087,18.6599,18.9559,389600.0],["2010-09-29",18.8318,19.2902,18.8318,19.2329,296800.0],["2010-09-30",19.3761,19.3857,18.87,19.1851,288300.0],["2010-10-01",19.3188,19.4334,18.9177,19.3666,214000.0],["2010-10-04",19.2902,19.443,18.9464,19.0419,196800.0],["2010-10-05",19.2711,19.6244,19.0132,19.5958,290600.0],["2010-10-06",19.5958,20.2929,19.5958,20.226,287700.0],["2010-10-07",20.3215,20.3215,19.93,20.0541,163100.0],["2010-10-08",20.121,20.5125,19.9968,20.4075,179700.0],["2010-10-11",20.3979,20.6271,20.1687,20.2833,85700.0],["2010-10-12",20.2451,20.503,19.9013,20.3979,158200.0],["2010-10-13",20.4839,20.8945,20.4075,20.6462,160400.0],["2010-10-14",20.6749,20.8563,20.5125,20.8086,171100.0],["2010-10-15",20.9423,20.9518,20.312,20.6844,263600.0],["2010-10-18",20.7035,21.3242,20.7035,21.3051,225900.0],["2010-10-19",20.99,21.2478,20.7799,20.9423,266100.0],["2010-10-20",21.0664,21.5821,20.8659,21.4484,180000.0],["2010-10-21",21.5821,22.3078,21.5534,22.05,381800.0],["2010-10-22",22.1646,22.1646,21.859,21.9832,224800.0],["2010-10-25",22.2123,22.4415,22.0309,22.1169,200400.0],["2010-10-26",22.0405,22.4606,21.9068,22.136,149300.0],["2010-10-27",22.1646,22.3269,21.5248,21.7635,324300.0],["2010-10-28",22.0214,22.3842,21.668,21.9832,336100.0],["2010-10-29",21.9832,22.346,21.9641,22.1646,188100.0],["2010-11-01",22.3556,22.623,21.945,22.3842,419500.0],["2010-11-02",22.6037,22.9329,22.2945,22.8431,254500.0],["2010-11-03",22.9329,23.0725,22.6835,22.9927,172900.0],["2010-11-04",23.3419,23.7907,23.292,23.4516,253500.0],["2010-11-05",23.4217,23.6511,22.3344,22.3743,479500.0],["2010-11-08",22.3344,23.2222,22.3244,22.9728,354500.0],["2010-11-09",23.0725,23.1025,22.3244,22.4241,245500.0],["2010-11-10",22.5039,22.9029,22.2945,22.8132,178300.0],["2010-11-11",22.6336,22.7234,22.3842,22.5438,144400.0],["2010-11-12",22.3244,22.494,22.1049,22.1349,253100.0],["2010-11-15",22.1947,22.4241,22.065,22.1748,172200.0],["2010-11-16",22.0551,22.095,21.4865,21.7957,289300.0],["2010-11-17",21.8655,21.9254,21.5663,21.8655,237800.0],["2010-11-18",22.1149,22.2446,21.8356,21.9354,342200.0],["2010-11-19",21.8256,22.3144,21.6361,22.1249,130800.0],["2010-11-22",22.095,22.095,21.5962,21.9952,174000.0],["2010-11-23",21.5862,21.5862,19.8506,19.9304,879900.0],["2010-11-24",19.1323,19.5812,19.0825,19.1822,3633100.0],["2010-11-26",19.1323,19.3418,18.9727,19.0126,501300.0],["2010-11-29",18.9328,19.1224,18.5538,19.0725,674100.0],["2010-11-30",18.873,19.1523,18.853,19.0027,553800.0],["2010-12-01",19.3717,19.4316,19.1024,19.2421,694500.0],["2010-12-02",19.2421,19.8506,19.2121,19.8007,543300.0],["2010-12-03",19.7508,19.8705,19.5313,19.8007,254700.0],["2010-12-06",19.7408,20.3992,19.7209,20.2296,331900.0],["2010-12-07",20.3792,20.5887,20.1698,20.4291,373300.0],["2010-12-08",20.4989,20.7683,20.479,20.5787,336400.0],["2010-12-09",20.7583,20.7982,20.5089,20.6785,262400.0],["2010-12-10",20.6785,20.9079,20.4989,20.868,345200.0],["2010-12-13",20.8979,20.9179,20.4491,20.4491,251800.0],["2010-12-14",20.8281,21.3269,20.8281,20.888,1007700.0],["2010-12-15",20.9079,21.4266,20.9079,21.0276,466100.0],["2010-12-16",21.1473,21.4366,20.9877,21.3368,247400.0],["2010-12-17",21.3169,21.6062,21.1074,21.5862,616700.0],["2010-12-20",21.6162,21.7558,21.3867,21.4067,327800.0],["2010-12-21",21.4466,21.6561,21.4266,21.4765,284200.0],["2010-12-22",20.8979,21.4865,20.858,21.4067,348700.0],["2010-12-23",21.4366,21.4366,21.1174,21.2371,232700.0],["2010-12-27",21.1473,21.277,20.9877,21.2171,146400.0],["2010-12-28",21.2072,21.2471,21.0376,21.0775,242600.0],["2010-12-29",21.1772,21.287,21.0974,21.1872,174700.0],["2010-12-30",21.2072,21.2471,21.0675,21.1373,142900.0],["2010-12-31",21.1373,21.686,21.1373,21.3568,201100.0],["2011-01-03",21.5164,21.8456,21.4965,21.7259,305900.0],["2011-01-04",21.7259,21.8157,21.3568,21.4865,455500.0],["2011-01-05",21.4665,21.9453,21.4067,21.7159,400200.0],["2011-01-06",21.8556,22.0551,21.6561,21.8855,233400.0],["2011-01-07",21.9852,22.1947,21.4167,21.7159,334700.0],["2011-01-10",21.7159,22.0551,21.4466,21.9653,246300.0],["2011-01-11",22.0451,22.3942,21.9753,22.3443,265600.0],["2011-01-12",22.5638,22.8331,22.2446,22.8032,233000.0],["2011-01-13",22.8431,23.0426,22.5638,22.9429,208000.0],["2011-01-14",22.9528,23.0227,22.7134,22.9628,113900.0],["2011-01-18",22.9628,22.9828,22.3842,22.6935,200800.0],["2011-01-19",22.6935,23.0227,22.5139,22.6137,319800.0],["2011-01-20",22.5538,22.8531,22.3942,22.6137,253500.0],["2011-01-21",22.6735,22.873,22.6137,22.6436,175800.0],["2011-01-24",22.7134,23.4815,22.6935,23.2621,224200.0],["2011-01-25",23.1324,23.5214,22.8231,23.4915,289200.0],["2011-01-26",23.5015,23.8007,23.2421,23.4217,252900.0],["2011-01-27",23.4715,23.4715,23.0626,23.3219,130100.0],["2011-01-28",23.2621,23.3219,22.2645,22.2745,211700.0],["2011-01-31",22.3942,22.8132,22.065,22.6536,128400.0],["2011-02-01",22.8032,23.272,22.7433,23.1723,172700.0],["2011-02-02",23.1224,23.4217,23.0027,23.3419,216900.0],["2011-02-03",23.3618,23.4416,23.1523,23.292,182700.0],["2011-02-04",23.3618,23.4616,23.0925,23.2022,122100.0],["2011-02-07",23.2022,23.681,23.1025,23.6411,148300.0],["2011-02-08",23.681,23.8805,23.4516,23.8805,120400.0],["2011-02-09",23.8606,24.0601,23.691,24.0002,193200.0],["2011-02-10",23.8705,24.1798,23.8705,24.1099,210600.0],["2011-02-11",24.07,24.489,24.07,24.489,103100.0],["2011-02-14",24.489,25.0376,24.489,24.888,166900.0],["2011-02-15",24.888,24.888,24.3992,24.489,134200.0],["2011-02-16",24.6187,25.0775,24.6187,24.9379,136100.0],["2011-02-17",24.8481,25.1972,24.7683,25.0077,118900.0],["2011-02-18",25.0177,25.2172,24.8082,25.0975,115600.0],["2011-02-22",24.7484,24.8681,23.7907,23.9703,193600.0],["2011-02-23",23.9204,24.0501,23.4815,23.5214,255200.0],["2011-02-24",23.5414,23.7808,22.9728,23.701,311900.0],["2011-02-25",24.0102,24.0102,22.9429,23.3718,318700.0],["2011-02-28",23.5114,23.8406,23.4416,23.7608,254400.0],["2011-03-01",23.9104,23.9104,23.1224,23.1723,506300.0],["2011-03-02",23.2022,23.691,22.9428,23.5114,178900.0],["2011-03-03",23.7708,24.9379,23.7708,24.8282,238800.0],["2011-03-04",24.8282,24.8282,24.1897,24.4092,213100.0],["2011-03-07",24.6087,24.6486,23.5813,23.7409,316100.0],["2011-03-08",23.7508,24.7783,23.701,24.4291,224400.0],["2011-03-09",24.3992,24.6287,24.1997,24.5489,87700.0],["2011-03-10",24.2596,24.2596,23.5214,23.681,170300.0],["2011-03-11",23.5813,24.1199,23.2621,24.0002,143900.0],["2011-03-14",23.8107,24.1299,23.2321,23.5513,125500.0],["2011-03-15",22.9229,23.2621,22.7134,23.1025,272800.0],["2011-03-16",22.9129,23.1424,22.3842,22.4241,365400.0],["2011-03-17",22.8431,22.9728,22.3643,22.474,339300.0],["2011-03-18",22.6935,23.1025,22.6935,23.1025,256800.0],["2011-03-21",23.6311,23.9204,23.3917,23.8705,145800.0],["2011-03-22",23.9603,23.9803,23.5613,23.5713,79100.0],["2011-03-23",23.5713,23.671,23.1424,23.5015,79100.0],["2011-03-24",23.7109,23.8306,23.3818,23.6611,90200.0],["2011-03-25",23.7907,24.1598,23.4217,23.4616,172800.0],["2011-03-28",23.5613,23.9503,23.4715,23.5813,132400.0],["2011-03-29",23.5912,24.2496,23.5912,24.0301,243400.0],["2011-03-30",24.1997,24.5888,24.1299,24.2596,231900.0],["2011-03-31",24.2296,24.3593,24.1498,24.2995,112900.0],["2011-04-01",24.5289,24.7085,24.3294,24.6386,161700.0],["2011-04-04",24.7783,24.7783,23.9603,24.499,150600.0],["2011-04-05",24.4192,24.6885,24.3793,24.5688,243300.0],["2011-04-06",24.7484,24.908,24.6885,24.908,140000.0],["2011-04-07",24.9379,25.7259,24.9279,25.307,325100.0],["2011-04-08",25.5065,25.7558,25.4366,25.5763,348500.0],["2011-04-11",25.6062,25.686,25.1374,25.3668,203600.0],["2011-04-12",25.1972,25.4167,25.0177,25.2471,264000.0],["2011-04-13",25.4865,25.8057,24.9379,25.0775,223800.0],["2011-04-14",24.9279,25.0476,24.6287,24.888,133700.0],["2011-04-15",24.8681,25.6062,24.7883,25.4765,197300.0],["2011-04-18",25.0975,25.0975,24.5987,24.9379,167000.0],["2011-04-19",24.9778,25.2371,24.8182,25.0775,225100.0],["2011-04-20",25.5962,25.8855,25.4366,25.5563,273800.0],["2011-04-21",25.8257,25.9154,25.5863,25.8955,181900.0],["2011-04-25",25.7957,25.7957,25.0077,25.0975,266500.0],["2011-04-26",25.1573,25.5364,25.0975,25.4366,390700.0],["2011-04-27",25.4666,25.6661,25.2471,25.5763,134900.0],["2011-04-28",25.5763,26.1149,25.5763,26.085,121800.0],["2011-04-29",26.1249,26.8032,26.0152,26.5938,332000.0],["2011-05-02",26.6137,26.7334,26.1848,26.2746,208000.0],["2011-05-03",26.1648,26.4142,25.9454,26.3145,180000.0],["2011-05-04",26.2845,26.3444,25.8456,26.1549,235000.0],["2011-05-05",26.075,26.494,25.8656,26.105,182300.0],["2011-05-06",25.3369,25.4067,23.292,23.3917,837600.0],["2011-05-09",23.4217,23.5114,22.1947,23.2521,522000.0],["2011-05-10",23.3219,23.701,23.1723,23.5214,215700.0],["2011-05-11",23.5114,23.7309,23.0725,23.2022,342100.0],["2011-05-12",23.1124,23.1922,22.7733,22.8431,242000.0],["2011-05-13",22.9029,23.0127,22.1748,22.2645,288900.0],["2011-05-16",22.2047,22.2047,21.0575,21.0775,514800.0],["2011-05-17",20.878,20.9478,19.8805,20.08,1141700.0],["2011-05-18",20.1199,20.5089,19.9902,20.4291,369300.0],["2011-05-19",20.6386,20.7782,20.2097,20.2895,245800.0],["2011-05-20",20.2196,20.3892,19.4715,19.8107,400900.0],["2011-05-23",19.4017,19.5513,19.2022,19.262,294200.0],["2011-05-24",19.3418,19.4116,18.454,18.4939,355200.0],["2011-05-25",18.454,19.2121,18.0051,19.1124,401400.0],["2011-05-26",19.0725,19.4615,18.873,19.3618,280400.0],["2011-05-27",19.4216,20.0002,19.4216,19.8406,247400.0],["2011-05-31",20.1099,20.4391,20.0301,20.2496,363000.0],["2011-06-01",20.1897,20.2496,19.1423,19.1922,325900.0],["2011-06-02",19.3717,19.691,19.0725,19.3717,234600.0],["2011-06-03",19.0326,20.07,18.9628,19.7807,427800.0],["2011-06-06",19.8406,19.9104,19.5014,19.6411,328000.0],["2011-06-07",19.681,19.691,19.262,19.4116,513100.0],["2011-06-08",19.282,19.5812,19.252,19.3618,582100.0],["2011-06-09",19.5513,19.5912,19.252,19.3219,159900.0],["2011-06-10",19.252,19.5214,19.0924,19.3817,299300.0],["2011-06-13",19.4515,19.7508,19.3618,19.661,232400.0],["2011-06-14",19.8905,19.9902,19.6411,19.7009,318100.0],["2011-06-15",19.4017,19.7907,19.4017,19.5513,204500.0],["2011-06-16",19.5513,19.9104,19.3219,19.661,292900.0],["2011-06-17",19.7708,19.7708,18.7034,18.8032,587900.0],["2011-06-20",18.7234,19.1623,18.6436,19.0525,279800.0],["2011-06-21",19.2022,19.3019,18.9129,19.0426,358200.0],["2011-06-22",18.9528,19.262,18.9328,19.0027,548500.0],["2011-06-23",18.8231,18.883,18.454,18.7732,328600.0],["2011-06-24",18.7732,18.9727,18.6236,18.6635,541000.0],["2011-06-27",18.6535,18.9229,18.474,18.883,139300.0],["2011-06-28",18.9528,19.262,18.9328,19.1523,224100.0],["2011-06-29",19.2421,19.2421,18.9328,18.9927,204800.0],["2011-06-30",19.0825,19.1722,18.9229,19.1323,260200.0],["2011-07-01",19.2022,19.272,18.9229,18.9628,409300.0],["2011-07-05",19.0525,19.2121,18.6535,18.7832,169200.0],["2011-07-06",18.7633,18.883,18.5737,18.7433,124400.0],["2011-07-07",18.9528,19.1024,18.9328,18.9727,467100.0],["2011-07-08",18.7633,18.7932,18.3842,18.7932,133700.0],["2011-07-11",18.5239,18.5338,17.8755,17.9054,161400.0],["2011-07-12",17.8256,17.9054,17.5862,17.5962,126500.0],["2011-07-13",17.7358,18.1747,17.646,17.8954,192600.0],["2011-07-14",17.9054,17.9952,17.5563,17.6361,315400.0],["2011-07-15",17.676,17.7957,17.3667,17.4565,239700.0],["2011-07-18",17.4066,17.5662,17.3468,17.4964,342900.0],["2011-07-19",17.5962,17.676,17.3169,17.5563,266700.0],["2011-07-20",17.5762,17.6061,17.4066,17.4964,635000.0],["2011-07-21",17.5363,17.7558,17.4565,17.5363,415600.0],["2011-07-22",17.5563,17.5762,17.3468,17.5662,273200.0],["2011-07-25",17.4266,17.5563,17.3667,17.4166,145500.0],["2011-07-26",17.3368,17.3468,16.469,16.5687,372000.0],["2011-07-27",16.469,16.5388,15.7109,15.7707,414000.0],["2011-07-28",15.7607,16.0899,15.671,15.7508,216200.0],["2011-07-29",15.5812,15.8006,15.2919,15.7408,492900.0],["2011-08-01",15.9004,15.9004,15.4216,15.7607,387000.0],["2011-08-02",15.641,15.9503,15.4216,15.4216,351500.0],["2011-08-03",15.3717,15.3717,14.6635,14.9029,398100.0],["2011-08-04",14.7133,14.7133,14.045,14.065,582500.0],["2011-08-05",14.2744,14.3542,12.1398,12.7482,1548300.0],["2011-08-08",12.7782,13.2869,11.6809,11.8505,1391900.0],["2011-08-09",12.2196,12.8779,11.8704,12.6684,1620400.0],["2011-08-10",12.3991,12.9278,12.1896,12.3592,988600.0],["2011-08-11",12.3991,14.045,12.3692,13.7956,894000.0],["2011-08-12",13.8754,14.5338,13.7059,13.9253,544900.0],["2011-08-15",14.065,14.7034,14.0051,14.5837,297500.0],["2011-08-16",14.3343,14.444,13.9054,14.2146,524300.0],["2011-08-17",14.2645,14.4939,13.6161,13.9852,452400.0],["2011-08-18",13.5762,13.5961,12.9577,13.0575,613300.0],["2011-08-19",12.7582,13.2071,12.6585,12.8779,780800.0],["2011-08-22",13.2271,13.257,12.6385,12.6784,411400.0],["2011-08-23",12.7383,13.3966,12.5886,13.3966,289600.0],["2011-08-24",13.3767,13.6759,12.9777,13.3168,223800.0],["2011-08-25",13.4166,13.4764,12.6984,12.9278,493500.0],["2011-08-26",12.6385,13.0674,12.3792,13.0575,400900.0],["2011-08-29",13.1872,14.4141,13.1872,14.3742,343000.0],["2011-08-30",14.2046,14.4939,13.9253,14.2345,333500.0],["2011-08-31",14.2645,14.444,13.9253,14.0051,263100.0],["2011-09-01",14.0051,14.0949,13.3966,13.5064,345400.0],["2011-09-02",13.2071,13.3069,12.7682,12.8779,289600.0],["2011-09-06",12.3592,13.1273,12.3592,13.0774,311900.0],["2011-09-07",13.3168,14.0849,13.1572,13.9054,384300.0],["2011-09-08",13.9552,14.3443,13.9153,14.1248,519500.0],["2011-09-09",13.9652,14.0251,13.4864,13.5363,442900.0],["2011-09-12",13.1074,13.5363,12.8879,13.2869,272300.0],["2011-09-13",13.1473,13.8954,13.1173,13.7358,222100.0],["2011-09-14",13.8954,14.0949,13.5163,13.8355,196600.0],["2011-09-15",13.9951,14.3143,13.8555,14.1847,168900.0],["2011-09-16",14.2645,14.2944,13.8355,13.8754,321200.0],["2011-09-19",13.5463,13.6759,13.2969,13.5562,188800.0],["2011-09-20",13.6859,14.035,13.1872,13.2171,284300.0],["2011-09-21",13.247,13.2769,12.3692,12.3891,250700.0],["2011-09-22",11.8704,12.1098,11.1921,11.3617,399200.0],["2011-09-23",11.3417,11.7408,11.2819,11.5113,302900.0],["2011-09-26",11.6809,11.9103,11.3816,11.8605,170700.0],["2011-09-27",12.1298,12.9876,12.1298,12.2794,243900.0],["2011-09-28",12.2694,12.4091,11.4814,11.5014,207400.0],["2011-09-29",11.7707,12.03,11.5113,11.9702,167300.0],["2011-09-30",11.7906,12.1896,11.4315,11.4614,213000.0],["2011-10-03",11.3218,11.4614,10.3841,10.5437,407800.0],["2011-10-04",10.3841,11.2021,10.055,11.2021,495400.0],["2011-10-05",11.2619,11.8305,11.0824,11.6909,242000.0],["2011-10-06",11.631,12.7682,11.631,12.3093,248000.0],["2011-10-07",12.3592,12.6485,11.6709,12.0101,183100.0],["2011-10-10",12.2994,12.9378,12.2794,12.7782,186700.0],["2011-10-11",12.6086,13.1971,12.5886,12.9876,177900.0],["2011-10-12",13.0575,13.6859,12.9078,13.5463,289100.0],["2011-10-13",13.4266,13.5862,12.3193,12.9178,202100.0],["2011-10-14",13.0974,13.6161,13.0475,13.5562,167200.0],["2011-10-17",13.3567,13.4166,12.3792,12.449,144900.0],["2011-10-18",12.4889,13.247,12.1098,13.1672,235900.0],["2011-10-19",13.0874,13.4066,12.858,12.9577,224600.0],["2011-10-20",12.9677,12.9677,12.2894,12.7981,126500.0],["2011-10-21",13.0475,13.8156,13.0475,13.666,235000.0],["2011-10-24",13.6959,14.2744,13.6959,14.1946,232600.0],["2011-10-25",14.0251,14.0251,13.5064,13.5463,122900.0],["2011-10-26",13.8455,14.444,13.4565,14.2844,235100.0],["2011-10-27",14.8031,15.7308,14.6934,15.4814,366300.0],["2011-10-28",15.2819,15.6809,15.1323,15.252,399400.0],["2011-10-31",14.9528,15.1423,14.4839,14.4939,151400.0],["2011-11-01",13.8954,14.4041,13.6759,13.8954,230500.0],["2011-11-02",14.1647,14.6635,13.9453,14.444,237800.0],["2011-11-03",14.6335,15.6211,14.3243,15.1124,413300.0],["2011-11-04",14.8331,15.6311,14.4939,15.4116,408600.0],["2011-11-07",15.3418,16.06,15.0824,15.8505,383500.0],["2011-11-08",15.9902,16.0799,15.4515,16.0001,271700.0],["2011-11-09",15.5413,15.7408,15.0026,15.3218,341400.0],["2011-11-10",15.641,15.9802,15.272,15.8106,240500.0],["2011-11-11",16.0799,16.449,15.8904,16.2994,282100.0],["2011-11-14",16.1398,16.2595,15.671,16.0899,170300.0],["2011-11-15",15.9403,16.7882,15.8804,16.5388,225100.0],["2011-11-16",16.2994,16.9478,16.2296,16.3892,203600.0],["2011-11-17",16.3493,16.6086,15.7807,16.1198,306300.0],["2011-11-18",16.2495,16.3094,15.9403,16.1897,215100.0],["2011-11-21",15.7607,15.9902,15.4116,15.8306,133400.0],["2011-11-22",15.7807,15.9602,15.4216,15.5912,142200.0],["2011-11-23",15.3318,15.3717,14.5438,14.5737,238200.0],["2011-11-25",14.444,14.444,14.0949,14.0949,203400.0],["2011-11-28",14.8131,15.4116,14.6934,15.262,184400.0],["2011-11-29",15.2819,15.4615,15.1323,15.3119,77700.0],["2011-11-30",16.1498,16.5288,16.0101,16.449,412800.0],["2011-12-01",16.3393,16.4191,15.5413,15.5712,358200.0],["2011-12-02",15.8705,16.04,15.3318,15.5213,404200.0],["2011-12-05",15.8605,15.8605,15.1822,15.3518,274600.0],["2011-12-06",15.3218,15.5313,15.1223,15.2021,244000.0],["2011-12-07",15.0425,15.1622,14.454,14.863,440500.0],["2011-12-08",14.6734,14.8031,14.3443,14.3842,239600.0],["2011-12-09",14.3941,14.9328,14.3044,14.6236,240600.0],["2011-12-12",14.4041,14.5936,13.7158,13.9951,282000.0],["2011-12-13",14.065,14.3143,13.4166,13.4864,160400.0],["2011-12-14",13.3567,13.4565,12.8879,13.0974,286800.0],["2011-12-15",13.3567,13.4066,12.8779,12.9876,275300.0],["2011-12-16",13.0076,13.1572,12.7383,12.9078,598800.0],["2011-12-19",13.0774,13.3966,12.1996,12.2295,292900.0],["2011-12-20",12.6186,12.7682,12.2196,12.5088,342400.0],["2011-12-21",12.4689,12.8181,12.3293,12.7782,216000.0],["2011-12-22",12.7682,13.0176,12.7482,12.9078,253100.0],["2011-12-23",12.9278,12.9278,12.7183,12.8679,132700.0],["2011-12-27",12.7582,12.848,12.6684,12.7383,112200.0],["2011-12-28",12.6585,12.6684,11.9303,12.2994,409500.0],["2011-12-29",12.3492,12.5188,12.1597,12.1797,175300.0],["2011-12-30",12.1198,12.5388,12.1098,12.3093,217900.0],["2012-01-03",12.6984,13.1074,12.6884,12.7283,261000.0],["2012-01-04",12.6485,13.2271,12.4689,13.0974,290600.0],["2012-01-05",12.9677,14.055,12.9078,13.7059,397700.0],["2012-01-06",13.6959,13.9453,13.3966,13.4166,205700.0],["2012-01-09",13.5163,13.7258,13.4166,13.4864,150800.0],["2012-01-10",13.7458,14.0749,13.7158,13.9852,224300.0],["2012-01-11",13.8854,14.9627,13.8056,14.9428,366600.0],["2012-01-12",14.9428,15.4116,14.7034,15.3817,341800.0],["2012-01-13",15.1223,15.252,14.7832,14.9927,184900.0],["2012-01-17",15.1822,15.3817,15.0026,15.2121,210200.0],["2012-01-18",15.1922,15.651,15.0824,15.5313,187700.0],["2012-01-19",15.6111,15.8605,15.4615,15.7109,144300.0],["2012-01-20",15.671,15.8804,15.5313,15.5712,172300.0],["2012-01-23",15.5712,15.6809,15.262,15.3518,94200.0],["2012-01-24",15.2021,15.7907,15.0026,15.7208,122300.0],["2012-01-25",15.671,15.8405,15.4415,15.7907,84500.0],["2012-01-26",15.8405,15.9104,15.4715,15.5712,109100.0],["2012-01-27",15.4515,15.7607,15.3717,15.4216,141400.0],["2012-01-30",15.2919,15.2919,14.9228,15.0425,123900.0],["2012-01-31",15.1722,15.2919,14.7034,15.1523,152100.0],["2012-02-01",15.2819,15.9503,15.1822,15.9004,247200.0],["2012-02-02",15.8804,16.3792,15.7607,16.2695,198300.0],["2012-02-03",16.6086,17.0874,16.4889,16.7184,225900.0],["2012-02-06",16.6485,16.8979,16.5887,16.6884,116300.0],["2012-02-07",16.6186,16.858,16.459,16.7383,119600.0],["2012-02-08",16.7483,16.9578,16.5887,16.8081,109400.0],["2012-02-09",16.8381,16.9777,16.6485,16.8879,151400.0],["2012-02-10",16.6186,16.7682,16.2296,16.3692,142400.0],["2012-02-13",16.5588,17.1573,16.449,16.9578,181000.0],["2012-02-14",16.9179,16.9578,16.2196,16.5787,175400.0],["2012-02-15",16.6585,16.6585,16.1099,16.2096,144000.0],["2012-02-16",16.1597,17.2371,16.1198,17.1573,191200.0],["2012-02-17",17.2271,17.4465,17.0775,17.1074,170400.0],["2012-02-21",17.2071,17.2371,16.3493,16.4291,202600.0],["2012-02-22",16.3991,16.7084,16.3094,16.449,102600.0],["2012-02-23",16.459,16.479,16.0301,16.469,252900.0],["2012-02-24",16.459,16.5288,16.2695,16.469,116200.0],["2012-02-27",16.2894,16.7583,16.0301,16.6086,120800.0],["2012-02-28",16.5588,16.6685,16.2894,16.4391,99100.0],["2012-02-29",16.469,16.6785,15.7408,15.7408,215700.0],["2012-03-01",15.8605,16.3692,15.7807,16.0001,197000.0],["2012-03-02",14.9727,15.1124,13.8555,14.2246,845600.0],["2012-03-05",14.1148,14.6635,14.0251,14.5537,363600.0],["2012-03-06",14.3542,14.434,13.3767,13.5961,540000.0],["2012-03-07",13.6261,14.1448,13.6261,13.9652,529600.0],["2012-03-08",14.1049,14.5338,13.9552,14.4041,304100.0],["2012-03-09",14.4041,14.8331,14.3542,14.7133,393800.0],["2012-03-12",14.7433,14.9228,14.5837,14.873,172800.0],["2012-03-13",15.0326,15.1822,14.8131,15.1523,512500.0],["2012-03-14",15.1722,15.3418,14.9328,15.1223,345000.0],["2012-03-15",15.1722,15.5812,15.1323,15.5213,469900.0],["2012-03-16",15.5812,15.7308,15.4615,15.5912,394200.0],["2012-03-19",15.6311,15.8505,15.4415,15.4914,262100.0],["2012-03-20",15.3617,15.4515,14.9029,15.3518,290700.0],["2012-03-21",15.3518,15.6311,15.2121,15.4316,178200.0],["2012-03-22",15.2819,15.2819,14.9428,15.1423,246200.0],["2012-03-23",15.1124,15.5612,15.0026,15.5612,204300.0],["2012-03-26",15.8106,15.9203,15.5912,15.7308,241900.0],["2012-03-27",15.7109,15.8405,15.3218,15.3518,193500.0],["2012-03-28",15.3019,15.3717,14.9428,15.2919,319900.0],["2012-03-29",15.1124,15.5313,14.9827,15.4515,130700.0],["2012-03-30",15.641,15.641,15.252,15.5413,254700.0],["2012-04-02",15.4216,15.9702,15.1922,15.9702,375400.0],["2012-04-03",15.8904,16.0001,15.4016,15.5014,207300.0],["2012-04-04",15.1922,15.2221,14.9627,15.1423,279000.0],["2012-04-05",14.9927,15.252,14.9129,14.9627,202300.0],["2012-04-09",14.6635,14.9129,14.5438,14.7932,223500.0],["2012-04-10",14.8131,14.853,14.5039,14.6136,233600.0],["2012-04-11",14.843,15.0226,14.7034,15.0226,138400.0],["2012-04-12",14.9927,15.7408,14.8131,15.6111,187900.0],["2012-04-13",15.4814,15.4814,14.9129,14.9228,130000.0],["2012-04-16",15.0824,15.1024,14.7133,14.9129,143200.0],["2012-04-17",15.0924,15.5912,15.0525,15.2121,144900.0],["2012-04-18",15.0425,15.1822,14.8929,15.0226,177900.0],["2012-04-19",15.0625,15.3318,14.7533,14.8829,161700.0],["2012-04-20",15.0625,15.262,14.9827,15.1323,104800.0],["2012-04-23",14.8031,14.8929,14.4141,14.5637,228500.0],["2012-04-24",14.5637,14.8131,14.3842,14.8031,130800.0],["2012-04-25",15.0824,15.2321,14.9029,15.1922,105600.0],["2012-04-26",15.1423,15.4216,15.0226,15.3418,137400.0],["2012-04-27",15.4316,15.5712,15.1124,15.5413,191500.0],["2012-04-30",15.4814,15.5712,15.0924,15.1722,108000.0],["2012-05-01",15.1223,15.6311,15.0525,15.262,194000.0],["2012-05-02",15.1024,15.5413,15.0326,15.5213,199000.0],["2012-05-03",15.5114,15.5114,14.9627,15.1124,250900.0],["2012-05-04",14.9627,14.9827,14.2844,14.3742,211700.0],["2012-05-07",13.4665,13.8355,12.2794,12.2894,1128000.0],["2012-05-08",12.2794,12.3193,11.7308,12.3093,573600.0],["2012-05-09",12.0899,12.1996,11.7707,11.9802,311600.0],["2012-05-10",12.1497,12.3393,11.9502,12.0001,192900.0],["2012-05-11",11.8904,12.2994,11.8904,12.1198,325400.0],["2012-05-14",11.9702,12.0999,11.8904,11.9004,213000.0],["2012-05-15",11.8704,12.1298,11.6211,11.641,272000.0],["2012-05-16",11.7308,11.9702,11.0525,11.0924,325200.0],["2012-05-17",11.1622,11.1722,10.7233,10.823,465300.0],["2012-05-18",10.8131,11.0225,10.6235,10.6335,314300.0],["2012-05-21",10.7133,11.651,10.6136,11.651,308000.0],["2012-05-22",11.6709,11.9203,11.3517,11.4914,236000.0],["2012-05-23",11.3218,11.7208,11.1722,11.661,142000.0],["2012-05-24",11.6809,11.7009,11.2819,11.5313,138000.0],["2012-05-25",11.5013,11.651,11.3617,11.4215,124200.0],["2012-05-29",11.5911,11.8904,11.5014,11.8006,130900.0],["2012-05-30",11.6111,11.6111,11.2021,11.2819,154800.0],["2012-05-31",11.2819,11.3517,10.843,11.2121,303700.0],["2012-06-01",10.9826,11.1821,10.7831,11.0225,186500.0],["2012-06-04",11.1123,11.1722,10.6535,10.8031,137500.0],["2012-06-05",10.6934,11.1323,10.6934,11.0924,190500.0],["2012-06-06",11.252,11.7607,11.252,11.7308,163600.0],["2012-06-07",11.9203,12.2295,11.6111,11.6909,207200.0],["2012-06-08",11.631,11.9203,11.4614,11.8106,125400.0],["2012-06-11",11.9702,12.05,11.3517,11.3617,407200.0],["2012-06-12",11.4615,11.5512,11.252,11.4315,214900.0],["2012-06-13",11.4415,11.5712,11.0225,11.0924,281400.0],["2012-06-14",11.0724,11.3018,10.8829,11.1123,309700.0],["2012-06-15",11.1223,11.8505,11.0724,11.7807,430800.0],["2012-06-18",11.6011,12.1098,11.6011,11.9901,211900.0],["2012-06-19",12.0899,12.1797,11.9103,12.0201,327300.0],["2012-06-20",11.9802,12.1597,11.9004,11.9602,123900.0],["2012-06-21",11.9303,12.0001,11.3617,11.4315,185700.0],["2012-06-22",11.661,11.7408,11.4315,11.631,744500.0],["2012-06-25",11.3816,11.4615,11.0425,11.222,142800.0],["2012-06-26",11.2121,11.4215,11.0724,11.2919,159700.0],["2012-06-27",11.3517,12.0201,11.3517,11.9103,161400.0],["2012-06-28",11.7607,12.2096,11.641,12.1298,354300.0],["2012-06-29",12.5388,12.7083,12.2694,12.6385,430600.0],["2012-07-02",12.6585,12.6585,12.3492,12.6385,188800.0],["2012-07-03",12.6186,12.9777,12.5787,12.858,145500.0],["2012-07-05",12.8979,13.3069,12.8181,12.9178,153900.0],["2012-07-06",12.7083,12.7682,12.5886,12.6884,152000.0],["2012-07-09",12.848,13.0674,12.6784,12.9178,218700.0],["2012-07-10",13.0874,13.1971,12.4789,12.5787,145300.0],["2012-07-11",12.5886,12.7083,12.2694,12.429,134700.0],["2012-07-12",12.3293,12.9178,12.1597,12.7482,256500.0],["2012-07-13",12.8779,13.0076,12.6186,12.7183,269400.0],["2012-07-16",12.6984,12.7383,12.3991,12.5088,168600.0],["2012-07-17",12.6585,12.8081,12.4191,12.6884,140600.0],["2012-07-18",12.6186,12.7981,12.459,12.5487,213100.0],["2012-07-19",12.6285,12.6285,12.2794,12.2894,133800.0],["2012-07-20",12.1497,12.2395,11.7906,11.8106,233800.0],["2012-07-23",11.5013,11.5013,11.2021,11.232,287600.0],["2012-07-24",11.3018,11.3318,10.5338,10.6435,246500.0],["2012-07-25",10.7632,11.1223,10.4839,10.5138,231100.0],["2012-07-26",10.7732,11.1223,10.6136,11.0525,243900.0],["2012-07-27",11.1622,11.2121,10.8131,10.8729,295600.0],["2012-07-30",11.1522,11.631,11.1223,11.4714,232100.0],["2012-07-31",11.4016,11.631,11.2919,11.3318,160500.0],["2012-08-01",11.4315,11.4315,10.7632,10.7632,166300.0],["2012-08-02",10.6335,10.8629,10.6136,10.6834,106600.0],["2012-08-03",10.9727,11.3816,10.6435,11.252,141700.0],["2012-08-06",11.3218,11.4814,11.1422,11.3417,210200.0],["2012-08-07",10.4639,10.6834,9.1871,9.8954,1133300.0],["2012-08-08",9.7956,9.9053,9.4764,9.8954,346800.0],["2012-08-09",9.8954,10.6335,9.8954,10.4739,290000.0],["2012-08-10",10.454,10.8131,10.3542,10.7432,198000.0],["2012-08-13",10.7432,10.843,10.2744,10.4041,148100.0],["2012-08-14",10.5637,10.6335,10.1946,10.2644,130800.0],["2012-08-15",10.2046,10.3143,10.1148,10.2445,96200.0],["2012-08-16",10.2345,10.6634,10.2245,10.6435,106300.0],["2012-08-17",10.7333,10.9128,10.6834,10.8829,162400.0],["2012-08-20",10.7931,10.8929,10.6934,10.8629,97500.0],["2012-08-21",10.9727,11.1422,10.6734,10.7831,162000.0],["2012-08-22",10.7632,10.8929,10.6335,10.7831,102600.0],["2012-08-23",10.7831,10.7831,10.3742,10.4839,104200.0],["2012-08-24",10.424,10.6634,10.2245,10.5836,123300.0],["2012-08-27",10.6235,10.6435,10.3243,10.5537,54800.0],["2012-08-28",10.5238,10.6535,10.3941,10.6535,107900.0],["2012-08-29",10.6634,10.853,10.5737,10.823,61300.0],["2012-08-30",10.7033,10.7831,10.4839,10.5836,87100.0],["2012-08-31",10.7632,10.7732,10.4839,10.5836,65200.0],["2012-09-04",10.6136,10.7831,10.3243,10.6934,109900.0],["2012-09-05",10.7632,10.9527,10.6634,10.9427,123100.0],["2012-09-06",10.9727,11.4515,10.9627,11.1223,198800.0],["2012-09-07",11.252,11.3717,11.1023,11.2121,317300.0],["2012-09-10",11.2619,11.3318,10.9427,11.0425,249200.0],["2012-09-11",11.0425,11.6909,10.9926,11.232,423200.0],["2012-09-12",11.3318,11.6111,11.252,11.4714,232900.0],["2012-09-13",11.5313,11.9901,11.4116,11.7308,235900.0],["2012-09-14",11.8006,12.05,11.8006,11.8904,379800.0],["2012-09-17",11.8006,11.9004,11.6011,11.8405,218600.0],["2012-09-18",11.7607,12.05,11.5512,11.5911,284100.0],["2012-09-19",11.6211,11.7208,11.5213,11.631,93800.0],["2012-09-20",11.5014,11.7408,11.4814,11.6909,93600.0],["2012-09-21",11.8704,12.0699,11.7408,11.8704,320900.0],["2012-09-24",11.7607,11.9802,11.661,11.7308,130800.0],["2012-09-25",11.8305,11.9303,11.2719,11.3018,194700.0],["2012-09-26",11.3318,11.3717,11.0225,11.252,171200.0],["2012-09-27",11.3417,11.5512,11.1722,11.5113,103200.0],["2012-09-28",11.4116,11.5812,11.222,11.4116,168900.0],["2012-10-01",11.5014,11.7408,11.4116,11.5413,119600.0],["2012-10-02",11.641,11.7507,11.4515,11.7208,139700.0],["2012-10-03",11.7408,12.0201,11.6709,11.8206,173600.0],["2012-10-04",11.9004,11.9004,11.4814,11.7308,98000.0],["2012-10-05",11.8405,11.9502,11.7906,11.8904,172700.0],["2012-10-08",11.651,11.9103,11.5712,11.8505,112300.0],["2012-10-09",11.8505,11.8804,11.2719,11.3717,138000.0],["2012-10-10",11.4116,11.4914,11.0225,11.1422,176000.0],["2012-10-11",11.2719,11.3417,11.0126,11.0624,132200.0],["2012-10-12",11.0824,11.1323,10.7033,10.7831,138500.0],["2012-10-15",10.843,10.9128,10.7033,10.7732,122900.0],["2012-10-16",10.7931,10.853,10.6734,10.7233,184700.0],["2012-10-17",10.7831,10.833,10.5637,10.7432,211400.0],["2012-10-18",10.7233,10.9228,10.6734,10.7732,259700.0],["2012-10-19",10.6734,10.7333,10.2245,10.3343,300600.0],["2012-10-22",10.2944,10.424,9.9253,10.045,680200.0],["2012-10-23",9.8754,10.4939,9.8554,10.434,208200.0],["2012-10-24",10.5138,10.5637,10.3841,10.4739,466500.0],["2012-10-25",10.6634,10.6834,10.4041,10.4839,256300.0],["2012-10-26",10.4939,10.5637,9.9951,10.055,305900.0],["2012-10-31",10.1547,10.5537,10.0849,10.1148,273100.0],["2012-11-01",10.1747,10.3642,10.055,10.1846,345600.0],["2012-11-02",10.3143,12.8181,10.3143,12.06,1367100.0],["2012-11-05",11.8804,12.8779,11.8804,12.6684,579200.0],["2012-11-06",12.6086,12.9677,12.2894,12.7981,456100.0],["2012-11-07",12.5986,12.848,12.2196,12.7482,353400.0],["2012-11-08",12.7682,12.7881,12.3891,12.439,236800.0],["2012-11-09",12.4091,12.5388,12.3393,12.3991,221100.0],["2012-11-12",12.4689,12.5188,12.2694,12.3393,95400.0],["2012-11-13",12.2096,12.449,12.0101,12.03,164600.0],["2012-11-14",12.0999,12.1896,11.8106,11.8405,188600.0],["2012-11-15",11.8505,11.8704,11.4415,11.5313,201300.0],["2012-11-16",11.4914,11.5113,11.1323,11.242,208400.0],["2012-11-19",11.4116,11.6809,11.3417,11.5313,202700.0],["2012-11-20",11.5014,11.6111,11.2819,11.4714,193400.0],["2012-11-21",11.4814,11.8206,11.3118,11.8006,180700.0],["2012-11-23",11.8505,12.0699,11.6709,12.05,86700.0],["2012-11-26",11.9602,12.4091,11.9004,12.3891,362900.0],["2012-11-27",12.3692,12.6285,12.2694,12.4191,423100.0],["2012-11-28",12.3193,12.6984,12.0999,12.6984,194000.0],["2012-11-29",12.7881,12.9577,12.5687,12.858,218900.0],["2012-11-30",12.8879,12.8979,12.6884,12.828,183600.0],["2012-12-03",12.9677,13.4565,12.8779,13.0275,387200.0],["2012-12-04",13.0774,13.4365,12.9677,13.1473,549300.0],["2012-12-05",13.1872,13.3069,12.9178,13.0375,282300.0],["2012-12-06",13.0076,13.1672,12.9178,13.1672,223400.0],["2012-12-07",13.257,13.3767,13.0675,13.2869,173700.0],["2012-12-10",13.2969,13.4266,13.237,13.3567,124300.0],["2012-12-11",13.4565,13.8555,13.4465,13.6061,214900.0],["2012-12-12",13.656,13.8455,13.5263,13.5762,166900.0],["2012-12-13",13.6061,13.7757,13.5363,13.666,141200.0],["2012-12-14",13.6061,13.8655,13.5463,13.6261,170900.0],["2012-12-17",13.6859,13.7557,13.5463,13.7557,127500.0],["2012-12-18",13.8256,14.2246,13.7857,14.2246,353700.0],["2012-12-19",14.2345,14.2345,13.9552,13.9951,238300.0],["2012-12-20",13.9951,14.0849,13.8455,13.9353,240600.0],["2012-12-21",13.7458,13.9552,13.5363,13.6061,420500.0],["2012-12-24",14.7732,14.7732,13.4964,13.6261,50900.0],["2012-12-26",13.6161,14.0051,13.6161,13.7458,291200.0],["2012-12-27",13.7857,13.8355,13.2869,13.6959,172300.0],["2012-12-28",13.5862,13.7956,13.267,13.2869,172300.0],["2012-12-31",13.2869,13.7557,13.1672,13.666,254400.0],["2013-01-02",13.9652,14.2744,13.9652,14.0949,316100.0],["2013-01-03",14.1348,14.2246,13.8854,13.9253,236000.0],["2013-01-04",14.045,14.1847,13.8954,13.9552,151900.0],["2013-01-07",13.8156,13.8655,13.7059,13.7757,136000.0],["2013-01-08",13.7757,13.9951,13.666,13.8854,189600.0],["2013-01-09",13.9852,14.3044,13.9453,14.1847,297700.0],["2013-01-10",14.2645,14.6236,14.1248,14.5936,214800.0],["2013-01-11",14.6335,14.6435,14.3642,14.5438,155200.0],["2013-01-14",14.5338,14.5637,14.454,14.5438,137500.0],["2013-01-15",14.4241,14.5936,14.4241,14.5537,154200.0],["2013-01-16",14.5238,14.6834,14.4739,14.6136,231300.0],["2013-01-17",14.6834,14.9627,14.6734,14.8929,267700.0],["2013-01-18",14.9029,15.0725,14.6435,15.0425,194800.0],["2013-01-22",15.0625,15.1124,14.863,15.0924,167400.0],["2013-01-23",15.1223,15.1223,14.9627,15.0824,236800.0],["2013-01-24",15.0824,15.5612,15.0824,15.5513,270000.0],["2013-01-25",15.6311,15.7508,15.3418,15.7508,228100.0],["2013-01-28",15.8306,15.9902,15.8306,15.9403,218900.0],["2013-01-29",15.9702,16.1498,15.8605,16.06,277000.0],["2013-01-30",16.1298,16.2096,15.9303,16.1697,409700.0],["2013-01-31",16.1498,16.5887,15.8605,16.5488,425000.0],["2013-02-01",16.6785,17.1672,16.6785,16.9578,360700.0],["2013-02-04",16.8281,16.9079,16.5787,16.7184,320900.0],["2013-02-05",16.8181,17.0974,16.7184,16.8979,213200.0],["2013-02-06",16.8181,17.0076,16.6785,16.9877,160400.0],["2013-02-07",16.9578,17.1972,16.6884,17.1972,228900.0],["2013-02-08",17.2071,17.4565,17.1872,17.3169,248900.0],["2013-02-11",17.277,17.3468,17.1573,17.3069,128400.0],["2013-02-12",17.3069,17.5563,17.1174,17.5363,336800.0],["2013-02-13",17.5762,18.065,17.5762,18.055,260100.0],["2013-02-14",17.9952,18.3742,17.9952,18.2446,206800.0],["2013-02-15",18.3144,18.6436,18.2446,18.3942,343000.0],["2013-02-19",18.484,19.0326,18.484,18.883,597400.0],["2013-02-20",18.9229,18.9328,18.3942,18.5937,902900.0],["2013-02-21",18.5239,18.5937,17.4864,18.0151,560900.0],["2013-02-22",18.0151,18.2047,16.4391,17.257,1037800.0],["2013-02-25",17.267,17.3069,16.7483,16.7583,515700.0],["2013-02-26",16.7982,16.868,16.1797,16.479,548500.0],["2013-02-27",16.439,17.0575,16.439,17.0276,349400.0],["2013-02-28",16.9677,17.2171,16.8181,16.9677,342100.0],["2013-03-01",16.7882,16.8879,16.5488,16.7184,353300.0],["2013-03-04",16.5887,16.6585,16.2695,16.5189,247600.0],["2013-03-05",16.6585,17.0376,16.6286,17.0376,554500.0],["2013-03-06",17.1473,17.3568,16.858,17.1573,305700.0],["2013-03-07",16.9179,16.9378,16.3792,16.8081,704500.0],["2013-03-08",16.7882,17.1074,16.7782,17.0775,301200.0],["2013-03-11",17.0575,17.3568,17.0076,17.2171,369700.0],["2013-03-12",17.2271,17.4565,16.9777,17.2271,455700.0],["2013-03-13",17.2071,17.646,17.1972,17.5064,226900.0],["2013-03-14",17.5762,18.1348,17.5762,18.1049,357900.0],["2013-03-15",18.1448,18.4042,18.085,18.3343,334100.0],["2013-03-18",17.9553,18.3443,17.8056,18.2146,381500.0],["2013-03-19",18.2446,18.4939,18.1548,18.3643,477700.0],["2013-03-20",18.4141,18.9129,18.4141,18.873,222400.0],["2013-03-21",18.6934,18.853,18.6436,18.8032,228300.0],["2013-03-22",18.863,18.8929,18.7034,18.8929,282700.0],["2013-03-25",18.9428,19.1922,18.853,18.883,320700.0],["2013-03-26",18.9628,19.1124,18.9229,19.0326,147700.0],["2013-03-27",18.9129,19.1024,18.8131,19.0825,164000.0],["2013-03-28",19.1323,19.3318,19.1024,19.252,237900.0],["2013-04-01",19.1722,19.2321,18.7633,18.9129,379400.0],["2013-04-02",19.0027,19.1124,18.6136,18.6535,335200.0],["2013-04-03",18.6336,18.6436,17.8156,17.9154,468800.0],["2013-04-04",17.8755,17.8854,17.5363,17.7059,204400.0],["2013-04-05",17.1972,17.7258,17.1772,17.6959,222900.0],["2013-04-08",17.8056,17.9054,17.6161,17.9054,229700.0],["2013-04-09",17.8854,18.0251,17.7857,17.8755,193900.0],["2013-04-10",17.8954,18.0949,17.8555,18.055,142100.0],["2013-04-11",18.0051,18.2845,17.9353,18.1249,133300.0],["2013-04-12",18.0051,18.1947,17.8356,17.9154,115200.0],["2013-04-15",17.7558,17.7558,16.2595,16.2894,392100.0],["2013-04-16",16.459,16.7782,16.3094,16.7184,355000.0],["2013-04-17",16.5887,16.7682,16.0799,16.2495,326700.0],["2013-04-18",16.3193,16.3193,15.7009,15.8904,259400.0],["2013-04-19",15.9303,16.1298,15.8306,15.9403,307100.0],["2013-04-22",16.0101,16.459,15.4316,16.4091,417500.0],["2013-04-23",16.5987,16.6884,16.06,16.4989,214500.0],["2013-04-24",16.5488,16.8979,16.2894,16.5388,305600.0],["2013-04-25",16.6286,16.848,16.469,16.5488,219500.0],["2013-04-26",16.459,16.6386,15.9203,16.0999,227500.0],["2013-04-29",16.1298,16.5588,16.1298,16.3493,192200.0],["2013-04-30",16.3892,16.5089,16.2695,16.3992,324100.0],["2013-05-01",16.3393,16.459,15.8804,15.9503,328200.0],["2013-05-02",16.2695,18.863,16.2695,17.8555,768900.0],["2013-05-03",18.1548,18.7732,18.1548,18.3244,291900.0],["2013-05-06",18.3842,18.3842,17.5263,18.2346,214400.0],["2013-05-07",18.2246,18.6635,18.0051,18.2645,271400.0],["2013-05-08",18.2745,18.3842,17.7957,17.8954,202100.0],["2013-05-09",17.8954,17.9054,17.4166,17.5962,158500.0],["2013-05-10",17.6061,17.8455,17.4366,17.8455,148100.0],["2013-05-13",17.8455,17.8655,17.5064,17.7558,129100.0],["2013-05-14",17.8356,18.5837,17.7458,18.5638,315300.0],["2013-05-15",18.5139,18.5937,18.1847,18.5139,197600.0],["2013-05-16",18.454,18.5139,18.0451,18.1548,125000.0],["2013-05-17",18.2944,18.454,18.0351,18.2346,290300.0],["2013-05-20",18.1448,18.9029,18.1448,18.5937,175600.0],["2013-05-21",18.5837,18.9528,18.3543,18.7433,205400.0],["2013-05-22",18.7433,18.9129,17.5463,17.666,296300.0],["2013-05-23",17.4366,17.9852,17.1473,17.9054,182500.0],["2013-05-24",17.8755,17.9553,17.4964,17.7558,98000.0],["2013-05-28",18.1049,18.6336,18.075,18.6336,164100.0],["2013-05-29",18.5638,18.9328,18.484,18.9029,317700.0],["2013-05-30",18.9528,19.1024,18.5338,18.6037,170800.0],["2013-05-31",18.4241,18.9727,18.3842,18.474,111600.0],["2013-06-03",18.5338,18.6136,17.7258,18.4042,258400.0],["2013-06-04",18.3144,18.6336,17.7757,17.9353,134300.0],["2013-06-05",17.8555,18.0451,17.3967,17.5762,169000.0],["2013-06-06",17.5363,17.8356,17.247,17.3069,222400.0],["2013-06-07",17.4166,17.6959,17.3069,17.656,328900.0],["2013-06-10",17.7957,17.9453,17.4565,17.8455,69100.0],["2013-06-11",17.5962,17.5962,17.0376,17.0675,113100.0],["2013-06-12",17.2371,17.2371,16.6785,16.8081,92000.0],["2013-06-13",16.7583,17.4366,16.7483,17.3867,77600.0],["2013-06-14",17.3767,17.4465,16.9777,17.0974,55600.0],["2013-06-17",17.2969,17.656,17.247,17.5064,106600.0],["2013-06-18",17.5662,18.5937,17.5662,18.5638,224100.0],["2013-06-19",18.5039,18.7433,18.2944,18.3244,243700.0],["2013-06-20",18.0251,18.1049,17.5862,17.5962,187300.0],["2013-06-21",17.7258,17.8256,17.2171,17.267,317500.0],["2013-06-24",16.9677,17.0276,16.5089,16.848,289800.0],["2013-06-25",17.1473,17.7957,17.1473,17.3767,198400.0],["2013-06-26",17.5463,17.656,16.9578,17.0276,146800.0],["2013-06-27",17.1872,17.9154,17.1074,17.8455,131200.0],["2013-06-28",17.8256,18.2047,17.5463,18.0451,237400.0],["2013-07-01",18.1947,19.0525,18.1249,18.6735,301600.0],["2013-07-02",18.7633,18.9827,18.075,18.1847,230500.0],["2013-07-03",18.1548,18.3643,18.0351,18.1448,63700.0],["2013-07-05",18.474,18.6635,18.0151,18.4042,70300.0],["2013-07-08",18.5239,18.5239,17.9852,18.1448,159100.0],["2013-07-09",18.3044,18.7034,18.2146,18.3643,390200.0],["2013-07-10",18.3842,18.3842,17.9752,18.1947,162000.0],["2013-07-11",18.5538,18.6037,18.1648,18.5039,234700.0],["2013-07-12",18.5338,18.8431,18.4042,18.6835,175600.0],["2013-07-15",18.7533,18.8431,18.5638,18.7333,96100.0],["2013-07-16",18.7732,18.9428,18.6934,18.6934,180400.0],["2013-07-17",18.7932,18.883,18.6136,18.863,226900.0],["2013-07-18",18.9528,19.5214,18.9229,19.2321,192100.0],["2013-07-19",19.1523,19.6311,19.1523,19.5014,96600.0],["2013-07-22",19.5513,19.8605,19.5014,19.7907,149700.0],["2013-07-23",19.8206,19.9403,19.5812,19.7009,108900.0],["2013-07-24",19.7408,19.8406,19.4615,19.8306,168600.0],["2013-07-25",19.8007,20.1997,19.4615,20.1498,260000.0],["2013-07-26",19.8805,20.08,19.3618,19.4715,144800.0],["2013-07-29",19.3618,19.5114,18.7433,18.8032,116800.0],["2013-07-30",18.9727,19.0126,18.6635,18.9827,132300.0],["2013-07-31",19.0625,20.1698,19.0625,19.7309,200500.0],["2013-08-01",20.06,20.6186,19.8206,20.5887,178500.0],["2013-08-02",20.479,21.287,20.3294,20.8979,273400.0],["2013-08-05",20.9179,21.1274,20.469,20.7084,182100.0],["2013-08-06",20.6785,20.7383,19.5812,19.6411,197400.0],["2013-08-07",19.6111,19.7408,19.2121,19.4914,190900.0],["2013-08-08",19.7309,19.7807,19.4515,19.6411,216200.0],["2013-08-09",19.0126,19.0126,17.9952,18.8032,439900.0],["2013-08-12",18.8131,19.4017,18.8131,19.2221,360800.0],["2013-08-13",19.3019,19.681,19.1822,19.6012,249600.0],["2013-08-14",19.6311,19.691,19.2022,19.6411,180400.0],["2013-08-15",19.3518,19.4914,18.8131,19.272,240700.0],["2013-08-16",19.1423,19.681,19.1124,19.4116,139500.0],["2013-08-19",19.3318,19.3318,18.464,18.5039,257100.0],["2013-08-20",18.6835,19.282,18.5638,18.9528,416600.0],["2013-08-21",18.883,19.0525,18.6535,18.7134,112200.0],["2013-08-22",18.8929,19.5114,18.7234,19.3418,150200.0],["2013-08-23",19.3418,19.5214,19.0126,19.1722,126700.0],["2013-08-26",19.252,19.6012,19.252,19.5114,158900.0],["2013-08-27",19.1722,19.4416,18.9528,19.1124,193200.0],["2013-08-28",19.0825,19.3019,19.0426,19.2022,113600.0],["2013-08-29",19.2022,19.671,19.2022,19.5912,112200.0],["2013-08-30",19.5513,19.5812,19.0326,19.1323,157200.0],["2013-09-03",19.4915,19.6012,18.8032,18.9328,137400.0],["2013-09-04",18.9428,19.0027,18.7333,18.7832,120400.0],["2013-09-05",18.7533,18.7832,18.4441,18.6336,263100.0],["2013-09-06",18.8231,18.9129,18.3044,18.4441,257800.0],["2013-09-09",18.5638,18.7333,18.4241,18.6136,239100.0],["2013-09-10",18.6934,18.8431,18.4441,18.6037,285700.0],["2013-09-11",18.6236,19.0625,18.6236,18.9328,432600.0],["2013-09-12",18.9528,18.9927,18.6735,18.883,162800.0],["2013-09-13",18.9428,18.9528,18.6535,18.6934,149000.0],["2013-09-16",19.0625,19.0725,18.7832,18.9528,300400.0],["2013-09-17",18.9229,19.0226,18.873,19.0027,573900.0],["2013-09-18",19.0126,19.282,18.7832,19.2321,279500.0],["2013-09-19",19.3418,19.4515,19.1922,19.4017,172700.0],["2013-09-20",19.4017,19.9902,19.4017,19.7309,480500.0],["2013-09-23",19.7009,19.7708,19.5114,19.6411,235500.0],["2013-09-24",19.7009,20.479,19.691,20.1997,214400.0],["2013-09-25",20.2396,21.2072,20.1099,20.9777,284700.0],["2013-09-26",21.0974,21.3568,20.9977,21.1274,157700.0],["2013-09-27",20.9478,21.4765,20.858,21.2371,205200.0],["2013-09-30",20.868,21.3269,20.6885,21.267,243200.0],["2013-10-01",21.267,21.686,21.2471,21.3468,313800.0],["2013-10-02",21.1373,21.5064,21.1373,21.277,224500.0],["2013-10-03",21.277,21.3967,20.7383,21.2072,183200.0],["2013-10-04",21.1872,21.676,21.1872,21.5364,154400.0],["2013-10-07",21.277,21.4566,20.9578,20.9578,108900.0],["2013-10-08",20.9678,21.267,20.2994,20.3294,191000.0],["2013-10-09",20.3992,21.0675,20.0301,20.6486,178500.0],["2013-10-10",21.0376,21.5962,20.9478,21.3069,162500.0],["2013-10-11",21.267,21.8855,21.1972,21.6261,182100.0],["2013-10-14",21.5164,22.6935,21.3768,22.4441,313700.0],["2013-10-15",22.4241,22.5638,21.8955,22.1947,292300.0],["2013-10-16",22.4441,22.9428,22.3543,22.8431,227900.0],["2013-10-17",22.7533,23.0526,22.5738,23.0526,151100.0],["2013-10-18",23.3119,23.6411,23.1723,23.6212,231600.0],["2013-10-21",23.7708,23.8207,23.2321,23.691,195000.0],["2013-10-22",23.8805,24.3793,23.681,23.7209,240300.0],["2013-10-23",23.5613,23.7209,23.1523,23.2122,209200.0],["2013-10-24",23.302,23.8306,23.0725,23.7109,196200.0],["2013-10-25",23.8406,23.8905,23.3518,23.4815,119100.0],["2013-10-28",23.4217,23.4815,23.1723,23.3718,145400.0],["2013-10-29",23.5214,23.691,23.3119,23.4815,146100.0],["2013-10-30",23.5613,23.6511,23.282,23.3119,115900.0],["2013-10-31",23.3319,23.3319,22.7633,22.893,220000.0],["2013-11-01",22.863,23.272,22.464,22.6635,226000.0],["2013-11-04",22.7234,22.9329,22.6835,22.7932,252500.0],["2013-11-05",21.4266,22.2047,20.459,22.065,365700.0],["2013-11-06",22.2246,22.2246,21.5563,21.9354,184400.0],["2013-11-07",22.0251,22.1448,21.0675,21.3269,273000.0],["2013-11-08",21.3069,21.7658,21.3069,21.7558,179200.0],["2013-11-11",21.7458,21.8755,21.4466,21.696,67300.0],["2013-11-12",21.5563,21.6361,21.1274,21.3069,134400.0],["2013-11-13",21.1473,22.1548,20.9678,22.1448,139300.0],["2013-11-14",22.1448,22.3044,21.7758,22.2845,106900.0],["2013-11-15",22.3244,22.8531,22.3244,22.8431,188700.0],["2013-11-18",22.9728,22.9828,22.3942,22.5738,281900.0],["2013-11-19",22.5638,22.6436,22.1648,22.4541,304500.0],["2013-11-20",22.5837,22.893,22.4441,22.5438,230500.0],["2013-11-21",22.6935,23.0526,22.5239,22.893,408200.0],["2013-11-22",22.9628,23.1224,22.8032,22.9229,144600.0],["2013-11-25",23.0027,23.4017,22.7633,22.8431,208300.0],["2013-11-26",22.9029,23.7808,22.7433,23.701,192100.0],["2013-11-27",23.7508,24.1199,23.5912,24.1099,197800.0],["2013-11-29",24.2296,24.6985,24.1798,24.4291,140700.0],["2013-12-02",24.4391,24.6287,24.08,24.1897,162700.0],["2013-12-03",24.1199,24.9878,24.1199,24.9578,337600.0],["2013-12-04",24.888,25.1673,24.6386,24.8581,521000.0],["2013-12-05",24.8481,24.908,24.5488,24.6985,177200.0],["2013-12-06",25.0476,26.0551,24.888,25.8955,363800.0],["2013-12-09",25.8955,26.3145,25.8257,26.0551,251600.0],["2013-12-10",25.9952,26.2347,25.8157,26.0551,243300.0],["2013-12-11",26.1648,26.1648,25.0975,25.4067,223100.0],["2013-12-12",25.4067,25.8755,25.2371,25.4566,264400.0],["2013-12-13",25.5364,25.7758,25.0775,25.3469,197800.0],["2013-12-16",25.4865,25.7359,25.1972,25.4267,355000.0],["2013-12-17",25.3768,25.4067,24.8481,24.9379,273300.0],["2013-12-18",24.9379,25.1972,24.6486,25.1573,258400.0],["2013-12-19",25.0376,25.4765,24.8082,25.0875,241600.0],["2013-12-20",25.0875,25.4067,24.9977,25.1374,449000.0],["2013-12-23",25.2471,25.3668,25.0476,25.1374,221800.0],["2013-12-24",25.1075,26.1149,25.1075,25.8456,82100.0],["2013-12-26",25.9354,26.1848,25.8356,26.085,104900.0],["2013-12-27",26.2047,26.2047,25.6461,25.9952,109900.0],["2013-12-30",26.0451,26.2047,25.4965,25.8656,207400.0],["2013-12-31",25.8656,26.3743,25.8656,26.2346,184800.0],["2014-01-02",26.1349,26.1648,25.1573,25.1773,239100.0],["2014-01-03",25.1374,25.4067,25.0177,25.307,283400.0],["2014-01-06",25.4466,25.5364,24.7384,24.7583,164600.0],["2014-01-07",24.908,25.3369,24.7384,25.0277,183200.0],["2014-01-08",25.0077,25.1174,24.6685,24.9279,271200.0],["2014-01-09",24.9878,25.307,24.9878,25.2371,196200.0],["2014-01-10",25.307,25.706,24.8481,24.898,235300.0],["2014-01-13",24.7783,25.0177,24.499,24.6087,505800.0],["2014-01-14",24.7783,24.9379,24.5389,24.8082,246600.0],["2014-01-15",24.9279,25.4267,24.8481,25.3967,254200.0],["2014-01-16",25.3469,25.676,25.2172,25.297,182500.0],["2014-01-17",25.307,25.4765,25.2172,25.287,81500.0],["2014-01-21",25.5364,25.5863,25.0875,25.1673,119100.0],["2014-01-22",25.2272,25.3269,25.0476,25.307,60900.0],["2014-01-23",25.1274,25.277,24.6985,25.0676,133600.0],["2014-01-24",24.8481,25.0476,23.5314,23.5813,277800.0],["2014-01-27",23.7109,24.0501,22.9528,23.5015,237200.0],["2014-01-28",23.6411,23.6511,23.1723,23.4117,172100.0],["2014-01-29",23.1025,23.4516,22.8132,22.883,163800.0],["2014-01-30",23.1324,23.1723,22.9129,23.0725,180300.0],["2014-01-31",22.5937,22.9828,22.3344,22.5438,217500.0],["2014-02-03",22.5239,22.5239,21.4466,21.5663,253700.0],["2014-02-04",21.666,22.1448,21.4466,21.8157,171200.0],["2014-02-05",21.666,21.7359,21.0077,21.1074,203600.0],["2014-02-06",21.2471,21.7558,21.1872,21.696,271400.0],["2014-02-07",21.8356,22.0152,21.3468,21.4266,299500.0],["2014-02-10",21.4865,21.7059,21.0875,21.5663,156000.0],["2014-02-11",21.5862,21.676,21.3967,21.5763,109700.0],["2014-02-12",21.6561,22.6037,21.6561,22.2845,229700.0],["2014-02-13",22.1149,22.7533,22.0052,22.6536,177200.0],["2014-02-14",22.7134,22.9429,22.3244,22.5638,88700.0],["2014-02-18",22.7433,23.1324,22.5837,23.1124,127600.0],["2014-02-19",23.0027,23.2421,22.6137,22.6236,113200.0],["2014-02-20",22.7533,22.9528,22.5239,22.6735,171800.0],["2014-02-21",22.7334,22.7633,22.3144,22.4142,333800.0],["2014-02-24",22.474,23.0725,22.3344,22.9429,563200.0],["2014-02-25",24.9778,25.1873,23.9404,24.4291,655000.0],["2014-02-26",24.5489,25.1174,24.5189,24.7484,274900.0],["2014-02-27",24.7484,24.908,24.3194,24.7484,228900.0],["2014-02-28",24.8282,24.9878,24.4192,24.5888,275000.0],["2014-03-03",24.479,25.5264,24.2895,25.4067,304000.0],["2014-03-04",25.7459,26.5638,25.676,26.3244,870000.0],["2014-03-05",26.5539,28.3594,26.5339,28.12,645600.0],["2014-03-06",28.2895,28.8681,27.9903,28.0202,436000.0],["2014-03-07",28.1698,28.5289,28.0402,28.3394,367700.0],["2014-03-10",28.2696,28.6786,28.1698,28.5489,262100.0],["2014-03-11",28.5988,28.888,28.3394,28.519,272200.0],["2014-03-12",28.3394,28.9678,27.7609,28.7085,279300.0],["2014-03-13",28.8681,29.0676,27.8806,28.0202,333600.0],["2014-03-14",27.9803,28.6985,27.9304,28.499,251300.0],["2014-03-17",28.6586,29.726,28.6586,29.307,266600.0],["2014-03-18",29.297,29.716,29.2072,29.6262,262800.0],["2014-03-19",29.6462,29.7359,29.307,29.4666,385500.0],["2014-03-20",29.4067,29.7858,29.3968,29.6262,252000.0],["2014-03-21",29.8856,29.9654,29.6362,29.7858,386600.0],["2014-03-24",29.8556,29.9255,29.0776,29.3569,185800.0],["2014-03-25",29.4766,29.716,29.0077,29.287,223600.0],["2014-03-26",29.4067,29.5065,28.7085,28.7185,411200.0],["2014-03-27",28.7185,28.8781,28.0102,28.2397,180400.0],["2014-03-28",28.2496,28.6287,28.0003,28.1,191600.0],["2014-03-31",28.3693,28.7683,28.0102,28.5988,228800.0],["2014-04-01",28.7384,29.0975,28.499,29.0676,231900.0],["2014-04-02",29.0975,29.3369,28.898,29.2272,192800.0],["2014-04-03",29.1773,29.3269,28.888,29.0676,92200.0],["2014-04-04",29.4067,29.5963,28.2197,28.2895,139700.0],["2014-04-07",28.1399,28.2097,26.7633,27.0925,213100.0],["2014-04-08",27.5813,28.0701,27.302,27.8706,244200.0],["2014-04-09",27.8706,28.8082,27.7908,28.7185,239500.0],["2014-04-10",28.6885,29.4666,28.4392,29.0476,510600.0],["2014-04-11",28.7284,29.8457,28.5888,29.6561,465900.0],["2014-04-14",29.8955,30.2147,29.3968,29.5763,295000.0],["2014-04-15",29.6162,29.8556,28.888,29.3469,175400.0],["2014-04-16",29.6661,30.1649,29.3569,29.8357,146200.0],["2014-04-17",29.9454,30.4741,29.4566,30.4142,260000.0],["2014-04-21",30.3943,30.3943,30.0452,30.115,146400.0],["2014-04-22",30.1649,30.6337,30.105,30.4841,369200.0],["2014-04-23",30.4741,30.8132,30.1748,30.5539,236000.0],["2014-04-24",30.5938,30.7035,30.1649,30.524,151600.0],["2014-04-25",30.4242,30.7534,30.0551,30.115,316100.0],["2014-04-28",30.3245,30.3245,28.6985,29.1773,257100.0],["2014-04-29",29.3369,29.3868,29.0476,29.1075,196500.0],["2014-04-30",29.0277,29.8357,28.5589,29.5265,405600.0],["2014-05-01",29.4067,30.1449,29.1673,29.9454,476800.0],["2014-05-02",30.0152,30.893,29.9753,30.6237,166600.0],["2014-05-05",30.3644,30.3644,28.8182,29.0875,265900.0],["2014-05-06",29.0377,29.0476,28.1,28.1698,333500.0],["2014-05-07",30.3444,30.923,29.8157,30.8332,603900.0],["2014-05-08",30.923,31.6013,30.6935,31.1624,344500.0],["2014-05-09",30.9828,31.2222,30.3145,31.0427,224400.0],["2014-05-12",31.1724,32.0302,31.0726,31.8706,309800.0],["2014-05-13",31.8906,31.9005,31.5614,31.6212,487600.0],["2014-05-14",31.6013,31.6013,30.1549,30.3943,243800.0],["2014-05-15",30.1848,30.7035,29.1574,30.6337,341200.0],["2014-05-16",30.524,30.7235,30.0551,30.7135,213500.0],["2014-05-19",30.494,31.1125,30.4442,31.0826,318300.0],["2014-05-20",31.1324,31.2821,30.1449,30.4741,543900.0],["2014-05-21",30.7733,31.1723,29.9654,30.8232,411800.0],["2014-05-22",30.7933,31.1125,30.6437,30.913,192800.0],["2014-05-23",30.913,31.2621,30.7434,31.0427,166000.0],["2014-05-27",31.2322,31.4716,30.913,31.1325,259000.0],["2014-05-28",31.1724,31.4018,30.8232,31.0726,155700.0],["2014-05-29",31.1624,31.1624,30.5539,30.9828,111800.0],["2014-05-30",31.0327,31.0327,30.494,30.5539,148200.0],["2014-06-02",30.6038,30.6836,30.0452,30.4641,195600.0],["2014-06-03",30.3743,30.494,29.9155,29.9554,307700.0],["2014-06-04",29.9055,30.1449,29.5065,30.0053,203000.0],["2014-06-05",30.0252,30.6337,29.7559,30.524,364700.0],["2014-06-06",30.7534,31.4816,30.6437,31.322,345200.0],["2014-06-09",31.312,31.8606,31.0327,31.7509,173900.0],["2014-06-10",31.5514,31.6611,31.1524,31.3818,95700.0],["2014-06-11",31.4217,31.731,31.0626,31.1923,159700.0],["2014-06-12",31.0327,31.0327,29.9654,30.0452,153600.0],["2014-06-13",30.2048,30.4641,30.0452,30.2746,236200.0],["2014-06-16",30.1349,30.1349,29.7459,29.9654,167100.0],["2014-06-17",29.8756,30.3544,29.6861,29.9654,120800.0],["2014-06-18",29.9554,30.0751,29.6262,29.9853,159100.0],["2014-06-19",30.0053,30.5838,29.8856,30.5539,158600.0],["2014-06-20",30.5738,30.8831,30.4442,30.8033,294100.0],["2014-06-23",30.913,30.9429,30.2447,30.3245,115100.0],["2014-06-24",30.3245,30.7534,30.0452,30.0452,185900.0],["2014-06-25",30.2147,30.8132,30.105,30.7634,146000.0],["2014-06-26",30.8232,31.5115,30.3943,31.4417,206400.0],["2014-06-27",31.4217,31.6811,31.2322,31.4616,328000.0],["2014-06-30",31.4517,31.721,31.0826,31.6611,192300.0],["2014-07-01",31.711,32.4292,31.711,31.9105,256100.0],["2014-07-02",31.8706,31.9704,31.4816,31.5514,123700.0],["2014-07-03",31.6013,32.0202,31.5015,31.9005,109100.0],["2014-07-07",31.8606,31.8606,31.0526,31.0926,109000.0],["2014-07-08",30.9928,30.9928,30.2846,30.6836,189500.0],["2014-07-09",30.7135,30.903,30.1449,30.2646,101900.0],["2014-07-10",29.5763,30.0851,29.297,29.6661,155200.0],["2014-07-11",29.6063,29.6362,29.1973,29.3469,132900.0],["2014-07-14",29.6861,30.095,29.6262,30.0851,127100.0],["2014-07-15",29.9654,30.0551,29.2072,29.3668,100200.0],["2014-07-16",29.6561,29.6561,28.8282,29.1973,149800.0],["2014-07-17",28.8581,29.2571,28.2397,28.3394,185500.0],["2014-07-18",28.2596,29.3569,28.2596,29.2471,174700.0],["2014-07-21",29.0676,29.287,28.7883,28.908,134800.0],["2014-07-22",29.0676,29.3369,28.918,29.0077,83200.0],["2014-07-23",29.0277,29.0576,28.6387,28.898,177600.0],["2014-07-24",28.9279,29.2172,28.5688,28.7185,113400.0],["2014-07-25",28.4591,28.7284,28.0501,28.3594,142200.0],["2014-07-28",28.3394,28.4591,27.2022,27.3918,282900.0],["2014-07-29",27.3718,28.0801,27.3718,27.9304,257300.0],["2014-07-30",28.1299,28.3793,27.8606,28.2596,172700.0],["2014-07-31",27.9205,27.9903,27.1125,27.1623,322400.0],["2014-08-01",27.1823,27.4616,26.5239,27.0027,148700.0],["2014-08-04",27.2222,27.7908,27.2222,27.6511,224100.0],["2014-08-05",27.4416,27.7509,26.9529,27.1723,183000.0],["2014-08-06",27.681,30.0252,27.681,28.7085,476400.0],["2014-08-07",28.7484,28.9778,27.7209,27.7309,335400.0],["2014-08-08",27.8107,27.8506,26.9928,27.7608,306900.0],["2014-08-11",27.9604,28.8082,27.7608,28.6187,236700.0],["2014-08-12",28.4092,28.6387,27.9404,28.0302,123200.0],["2014-08-13",28.11,28.5988,27.8905,28.5289,106500.0],["2014-08-14",28.5888,28.8282,28.4491,28.8282,107600.0],["2014-08-15",29.1673,29.3269,28.4591,28.9978,155500.0],["2014-08-18",29.3269,29.5763,28.9479,29.5364,144900.0],["2014-08-19",29.6262,29.7459,29.4067,29.5165,101000.0],["2014-08-20",29.3968,29.5364,29.1274,29.287,179200.0],["2014-08-21",29.2671,29.726,28.8282,29.6262,158100.0],["2014-08-22",29.5564,29.5564,29.1374,29.4566,183200.0],["2014-08-25",29.726,30.0851,29.5763,29.9454,138000.0],["2014-08-26",29.8955,30.3544,29.8257,30.3145,174800.0],["2014-08-27",30.2546,30.3245,29.9753,30.1748,114800.0],["2014-08-28",29.9554,29.9554,29.5364,29.7359,156900.0],["2014-08-29",29.6861,29.8856,29.3868,29.8058,124200.0],["2014-09-02",29.9454,31.0327,29.696,30.923,306100.0],["2014-09-03",31.1324,31.1324,30.6536,30.7534,210300.0],["2014-09-04",30.7833,31.0028,30.4242,30.5639,197400.0],["2014-09-05",30.4641,30.8631,30.3245,30.6536,147700.0],["2014-09-08",30.5439,30.6237,30.0651,30.1748,89300.0],["2014-09-09",30.125,30.1549,29.6063,30.0152,165600.0],["2014-09-10",29.9753,30.2147,29.4367,30.105,172500.0],["2014-09-11",29.8457,30.524,29.7459,30.3045,165100.0],["2014-09-12",30.4442,30.4442,29.5165,29.6561,190300.0],["2014-09-15",29.5863,29.7858,28.6985,28.898,141200.0],["2014-09-16",28.7384,29.297,28.519,29.1075,120000.0],["2014-09-17",29.1175,29.4467,28.6187,28.898,162900.0],["2014-09-18",28.9678,29.1773,28.5888,29.0676,185900.0],["2014-09-19",29.0975,29.1075,27.9703,28.5688,271500.0],["2014-09-22",28.3494,28.499,27.8307,27.9604,218800.0],["2014-09-23",27.8107,27.8207,27.1025,27.2621,173000.0],["2014-09-24",27.3219,27.9504,27.0626,27.9304,165100.0],["2014-09-25",27.8008,27.8008,26.9628,27.3319,192200.0],["2014-09-26",27.3618,27.6212,27.1424,27.4117,184500.0],["2014-09-29",27.0027,27.7409,27.0027,27.3319,135100.0],["2014-09-30",27.3718,27.4815,26.1848,26.3344,320600.0],["2014-10-01",26.2646,26.2646,25.0476,25.2172,341900.0],["2014-10-02",25.2172,25.4466,24.4591,24.6187,487200.0],["2014-10-03",24.9678,25.3768,24.5688,24.9379,173500.0],["2014-10-06",24.9977,25.3668,24.6087,24.6486,123300.0],["2014-10-07",24.4092,24.6187,24.0002,24.0102,132500.0],["2014-10-08",23.9902,24.7085,23.6411,24.6686,271400.0],["2014-10-09",24.6985,24.878,23.8306,24.0102,206000.0],["2014-10-10",23.8705,24.4192,23.4715,23.9104,279500.0],["2014-10-13",23.9603,24.3892,23.7109,23.7808,254800.0],["2014-10-14",24.1299,24.9977,23.9902,24.4092,319000.0],["2014-10-15",24.0102,24.8581,23.691,24.7982,297400.0],["2014-10-16",24.2695,25.2272,24.2695,24.7085,254500.0],["2014-10-17",25.0576,25.9354,24.9778,25.7758,330500.0],["2014-10-20",25.7359,25.9853,24.908,25.0277,326100.0],["2014-10-21",25.2571,25.8955,25.1174,25.8257,148700.0],["2014-10-22",25.9055,26.0551,25.2172,25.3568,233300.0],["2014-10-23",25.6361,26.5239,25.5164,26.0551,295000.0],["2014-10-24",26.075,26.6436,25.9254,26.6137,161900.0],["2014-10-27",26.3444,26.6037,25.8257,26.5239,208100.0],["2014-10-28",26.6835,27.4815,26.5239,27.4416,266900.0],["2014-10-29",27.4317,27.701,26.6736,27.0127,119800.0],["2014-10-30",26.8332,27.6411,26.7933,27.3319,131800.0],["2014-10-31",27.9105,28.1599,27.4017,27.9404,248700.0],["2014-11-03",27.9304,27.9304,27.1723,27.4416,158900.0],["2014-11-04",27.2621,27.8207,27.2621,27.5813,111200.0],["2014-11-05",27.9005,28.1998,27.4815,27.7808,215200.0],["2014-11-06",27.9304,29.1773,27.5214,27.8207,380700.0],["2014-11-07",27.7908,27.8905,27.0227,27.1823,292600.0],["2014-11-10",27.1324,27.2322,26.5738,26.9329,144800.0],["2014-11-11",26.8232,26.8531,26.2446,26.5838,184000.0],["2014-11-12",26.3743,26.6835,26.2646,26.6736,127600.0],["2014-11-13",26.6736,26.7633,25.8456,25.8955,194300.0],["2014-11-14",25.8356,25.9354,24.9778,25.287,284600.0],["2014-11-17",25.277,25.277,24.5488,24.6785,219600.0],["2014-11-18",24.7384,25.0975,24.4092,24.4591,186000.0],["2014-11-19",24.4391,24.5089,23.8207,24.09,185800.0],["2014-11-20",24.0202,25.3269,24.0202,25.1573,459400.0],["2014-11-21",25.6162,26.3743,25.4865,25.7159,332400.0],["2014-11-24",25.7159,26.2047,25.6262,25.8157,247200.0],["2014-11-25",25.9154,26.2646,25.696,25.9354,551700.0],["2014-11-26",25.9354,25.9952,25.6062,25.9354,153200.0],["2014-11-28",25.7858,25.8356,25.1474,25.1873,157700.0],["2014-12-01",25.1873,25.1873,24.3493,24.5089,310900.0],["2014-12-02",24.5089,25.1773,24.479,24.7484,473700.0],["2014-12-03",24.8681,25.4765,24.8681,25.0177,154800.0],["2014-12-04",24.878,25.0476,24.2296,24.3693,164700.0],["2014-12-05",24.3992,24.7583,24.3194,24.6586,236700.0],["2014-12-08",24.499,24.8381,23.9503,24.0401,147800.0],["2014-12-09",23.671,24.0501,23.5813,23.8306,406300.0],["2014-12-10",23.6511,23.8207,22.3344,22.3743,284500.0],["2014-12-11",22.474,22.8132,22.0152,22.065,237900.0],["2014-12-12",21.696,21.9852,20.878,21.0875,442000.0],["2014-12-15",21.3269,21.4167,20.2097,20.2296,401900.0],["2014-12-16",20.08,20.8281,20.0201,20.6486,1063500.0],["2014-12-17",20.6785,22.0451,20.5887,21.8955,826000.0],["2014-12-18",22.9728,23.8107,22.7334,23.7409,593400.0],["2014-12-19",23.4516,24.2995,23.3618,24.1299,569600.0],["2014-12-22",24.0601,24.3194,23.3818,23.9902,307600.0],["2014-12-23",24.3294,24.9778,24.0501,24.3593,239500.0],["2014-12-24",24.3892,24.3892,24.0102,24.1299,69300.0],["2014-12-26",24.3493,24.5389,24.1698,24.2097,130200.0],["2014-12-29",24.2197,24.499,23.7508,23.7708,262700.0],["2014-12-30",23.6511,24.6386,23.6511,24.2596,204900.0],["2014-12-31",24.2995,24.4491,23.9703,24.0102,228800.0],["2015-01-02",24.1099,24.3593,23.5314,23.8506,183000.0],["2015-01-05",23.6112,23.7808,23.0725,23.292,230200.0],["2015-01-06",23.3917,23.6112,22.2745,22.7633,298100.0],["2015-01-07",23.0526,23.2222,22.8032,23.0825,228300.0],["2015-01-08",23.282,24.6087,23.272,24.4591,247400.0],["2015-01-09",24.6686,24.6686,23.7409,23.7708,223500.0],["2015-01-12",23.8506,24.1299,23.1424,23.8007,278600.0],["2015-01-13",24.0601,24.5987,22.9229,23.4616,289500.0],["2015-01-14",23.1823,23.4316,22.8431,23.3419,236800.0],["2015-01-15",23.4217,23.4915,22.2346,22.4341,301400.0],["2015-01-16",22.2845,23.1025,22.2446,23.0825,341500.0],["2015-01-20",23.0626,23.0626,21.267,21.5463,408600.0],["2015-01-21",21.3967,22.1049,21.3069,21.9952,302000.0],["2015-01-22",22.2047,22.2047,21.6461,21.9753,339100.0],["2015-01-23",21.8955,22.075,21.7658,21.9553,208100.0],["2015-01-26",21.8456,22.9728,21.6461,22.7533,183200.0],["2015-01-27",22.2546,22.7433,22.1448,22.3743,141800.0],["2015-01-28",22.5339,22.7234,21.6461,21.7857,261900.0],["2015-01-29",21.8556,22.6336,21.8456,22.6336,170700.0],["2015-01-30",22.3842,22.3842,21.5862,21.6561,280900.0],["2015-02-02",21.9054,23.0326,21.6461,22.9628,269100.0],["2015-02-03",23.1823,24.5389,23.1124,24.5089,321900.0],["2015-02-04",24.1997,24.4391,23.9005,23.9803,397800.0],["2015-02-05",24.1099,25.277,23.9404,25.2571,350400.0],["2015-02-06",25.4167,25.9952,25.1474,25.4167,346000.0],["2015-02-09",25.3369,26.3643,25.2172,25.9853,314300.0],["2015-02-10",26.075,26.2346,25.6361,25.8656,384800.0],["2015-02-11",25.6661,25.9254,24.9778,25.2571,191700.0],["2015-02-12",25.6162,25.6162,25.0576,25.297,192200.0],["2015-02-13",25.4566,26.105,25.2072,25.9952,233100.0],["2015-02-17",25.8656,26.0152,25.307,25.9653,155900.0],["2015-02-18",25.7459,26.2646,25.6461,25.8755,225000.0],["2015-02-19",25.5364,25.8755,25.3469,25.706,156500.0],["2015-02-20",25.5464,26.085,25.1075,26.085,221200.0],["2015-02-23",25.8556,26.1748,25.3369,26.1549,199700.0],["2015-02-24",26.3045,26.6436,25.8556,25.9254,143600.0],["2015-02-25",25.9254,26.2746,25.686,26.0052,159000.0],["2015-02-26",25.9354,26.0351,25.2471,25.8157,266300.0],["2015-02-27",23.7409,23.9304,21.8855,23.2122,1496700.0],["2015-03-02",23.1523,23.1523,22.4541,22.873,496100.0],["2015-03-03",22.8431,23.3319,22.5139,23.3119,484200.0],["2015-03-04",23.1723,23.3319,22.6436,22.7134,239800.0],["2015-03-05",22.6236,22.8531,22.1548,22.2745,218800.0],["2015-03-06",22.1947,22.3643,20.858,20.9777,447300.0],["2015-03-09",20.9478,21.0376,20.3892,20.888,395200.0],["2015-03-10",20.5189,20.7483,20.1897,20.489,376500.0],["2015-03-11",20.6087,20.8979,20.4391,20.888,318700.0],["2015-03-12",21.1174,21.8057,20.9977,21.6062,414000.0],["2015-03-13",21.4167,21.5962,20.9977,21.4865,277000.0],["2015-03-16",21.5064,21.8955,21.4067,21.7458,364100.0],["2015-03-17",21.4965,22.1448,21.4965,22.095,259300.0],["2015-03-18",21.8855,22.4441,21.7658,22.3643,266600.0],["2015-03-19",22.1149,22.5837,22.1149,22.5239,337100.0],["2015-03-20",22.7433,23.3319,22.5937,23.2122,344400.0],["2015-03-23",23.1823,23.9902,23.1823,23.701,304500.0],["2015-03-24",23.6311,23.6511,23.2022,23.4217,161700.0],["2015-03-25",23.5513,23.691,22.9927,23.0127,203300.0],["2015-03-26",22.9329,23.2621,22.7034,23.0426,160000.0],["2015-03-27",23.0426,23.1922,22.5438,22.9828,314700.0],["2015-03-30",23.1823,23.4117,22.863,23.0526,253500.0],["2015-03-31",22.6835,23.3618,22.6336,23.292,323000.0],["2015-04-01",23.3119,23.4616,22.7334,23.1523,227300.0],["2015-04-02",23.1623,23.9104,23.1623,23.5513,168300.0],["2015-04-06",23.4316,23.9005,23.2122,23.8606,217500.0],["2015-04-07",23.8306,24.07,23.5912,23.5912,160000.0],["2015-04-08",23.4715,23.8306,23.4217,23.4416,177700.0],["2015-04-09",23.4915,23.7109,23.1224,23.5015,173800.0],["2015-04-10",23.6311,23.8306,23.5912,23.671,109500.0],["2015-04-13",23.701,23.7109,23.282,23.4416,186000.0],["2015-04-14",23.5314,23.671,23.3718,23.4416,167600.0],["2015-04-15",23.5912,24.6785,23.5114,24.3892,216900.0],["2015-04-16",24.2695,24.3992,23.9404,24.0301,109300.0],["2015-04-17",23.701,23.701,23.1025,23.1124,202200.0],["2015-04-20",23.3119,23.4715,23.1324,23.3518,220900.0],["2015-04-21",23.4516,23.4516,22.9828,23.0326,152900.0],["2015-04-22",22.9828,23.2022,22.5638,23.1224,90100.0],["2015-04-23",23.0227,23.1723,22.5339,22.9728,128500.0],["2015-04-24",22.9329,23.0227,22.6635,22.8032,79100.0],["2015-04-27",22.9329,23.1224,22.464,22.7633,191600.0],["2015-04-28",22.7433,23.0925,22.5139,23.0725,160500.0],["2015-04-29",22.9429,23.0426,22.3443,22.3443,147200.0],["2015-04-30",22.1149,22.1847,21.1274,21.1473,425400.0],["2015-05-01",21.1473,21.5663,20.9478,21.4167,204900.0],["2015-05-04",21.5064,21.8855,21.3768,21.3967,218900.0],["2015-05-05",21.4466,22.0052,21.4466,21.8556,231500.0],["2015-05-06",22.0451,22.065,21.6062,22.0351,177500.0],["2015-05-07",21.9254,22.3643,21.8456,22.3443,256700.0],["2015-05-08",22.4441,22.8331,21.277,22.6236,515100.0],["2015-05-11",22.6137,23.0326,22.5239,22.6236,176000.0],["2015-05-12",22.5339,22.6635,22.0351,22.3643,170700.0],["2015-05-13",22.4341,23.0326,22.3643,22.9429,176600.0],["2015-05-14",23.1623,23.3419,22.8431,23.0626,95300.0],["2015-05-15",23.0227,23.0227,22.6935,22.8231,103200.0],["2015-05-18",22.5937,23.1424,22.5937,23.0426,159800.0],["2015-05-19",23.0526,23.3618,22.5937,22.8531,141800.0],["2015-05-20",22.9229,23.4316,22.7234,23.2321,373000.0],["2015-05-21",23.2321,23.4017,22.8231,22.8531,125100.0],["2015-05-22",22.6735,23.0326,21.6561,22.1149,249500.0],["2015-05-26",21.9453,21.9453,21.297,21.5264,208800.0],["2015-05-27",21.5463,21.9254,21.1074,21.8755,141600.0],["2015-05-28",21.7458,21.7458,20.8082,20.8281,322900.0],["2015-05-29",20.858,21.0675,20.5787,20.9079,205500.0],["2015-06-01",20.9279,21.1373,20.4491,20.7383,218400.0],["2015-06-02",20.7483,21.4167,20.5987,21.1373,256400.0],["2015-06-03",21.8157,22.6935,21.696,22.4341,407600.0],["2015-06-04",22.1947,22.4042,21.9553,22.075,161200.0],["2015-06-05",21.9453,22.9129,21.676,22.7633,370400.0],["2015-06-08",23.1823,23.5414,22.6336,22.7433,226300.0],["2015-06-09",22.8431,23.0027,22.3842,22.4341,134400.0],["2015-06-10",22.7334,23.5414,22.7334,23.5114,242500.0],["2015-06-11",23.7409,23.8107,22.9927,23.5214,309500.0],["2015-06-12",23.3818,23.7309,23.1424,23.7309,269500.0],["2015-06-15",23.4316,23.8207,22.9927,23.5713,371900.0],["2015-06-16",23.4616,23.6112,23.1424,23.5414,495700.0],["2015-06-17",23.8007,24.1199,23.6411,23.8107,313700.0],["2015-06-18",24.0401,24.2496,23.7109,23.8406,439700.0],["2015-06-19",23.7309,23.9404,23.5813,23.691,542800.0],["2015-06-22",23.7508,23.8007,23.3917,23.4915,481200.0],["2015-06-23",23.4616,23.6012,23.282,23.3419,396400.0],["2015-06-24",23.2521,23.5414,23.2022,23.2222,332400.0],["2015-06-25",23.3119,23.3119,22.3244,22.3942,366900.0],["2015-06-26",22.4441,22.7334,22.2147,22.6436,827400.0],["2015-06-29",22.474,22.7334,21.9753,22.085,506000.0],["2015-06-30",22.2147,22.2546,21.4466,21.5264,346000.0],["2015-07-01",21.7059,21.8057,20.9179,20.9678,426200.0],["2015-07-02",21.0875,21.0875,20.7583,20.7782,260000.0],["2015-07-06",20.469,20.7583,20.3593,20.5688,260200.0],["2015-07-07",20.5089,20.6186,19.8306,20.1299,336700.0],["2015-07-08",19.8605,20.0102,19.3019,19.4116,372700.0],["2015-07-09",19.8107,20.2496,19.4914,19.9004,525700.0],["2015-07-10",20.1897,20.6286,20.0301,20.5688,281400.0],["2015-07-13",20.5987,20.8181,20.3792,20.4092,148600.0],["2015-07-14",20.3593,21.0376,20.2895,20.9977,262400.0],["2015-07-15",20.8979,21.0575,20.3294,20.4092,252300.0],["2015-07-16",20.6486,20.8082,20.4491,20.6585,227600.0],["2015-07-17",20.6286,20.6286,20.1997,20.5488,272000.0],["2015-07-20",20.5289,20.6087,20.2296,20.5488,420000.0],["2015-07-21",20.5887,21.3867,20.479,20.7882,199700.0],["2015-07-22",20.6585,20.8381,20.4989,20.6785,178600.0],["2015-07-23",20.7284,20.7284,20.0999,20.1498,274300.0],["2015-07-24",20.06,20.09,19.691,19.8605,332300.0],["2015-07-27",19.5712,19.7707,19.2321,19.3817,176500.0],["2015-07-28",19.5413,20.0999,19.3618,19.8605,188600.0],["2015-07-29",19.8705,20.3693,19.4815,20.2895,243300.0],["2015-07-30",20.1398,20.7982,20.0999,20.5887,210500.0],["2015-07-31",20.6984,20.9877,20.4092,20.878,316000.0],["2015-08-03",20.9179,21.0476,20.2496,20.3792,184900.0],["2015-08-04",20.4491,20.7084,20.07,20.2795,272700.0],["2015-08-05",20.4491,20.7084,20.2097,20.3493,225300.0],["2015-08-06",20.3792,20.3792,19.6012,20.0201,316200.0],["2015-08-07",17.4565,20.0002,15.9602,16.9677,1735300.0],["2015-08-10",17.0575,17.3069,16.6785,17.2869,426500.0],["2015-08-11",17.0575,17.257,16.9079,17.2171,226400.0],["2015-08-12",17.0575,17.8356,16.878,17.7258,362400.0],["2015-08-13",17.5862,17.7159,17.267,17.3268,316200.0],["2015-08-14",17.3568,17.4665,16.7782,16.848,269800.0],["2015-08-17",16.7084,17.267,16.459,16.5787,392800.0],["2015-08-18",16.6585,17.1473,16.3194,17.0974,302400.0],["2015-08-19",16.9378,17.7757,16.8381,17.3568,338900.0],["2015-08-20",17.267,17.3368,16.6485,16.6884,257300.0],["2015-08-21",16.1498,16.9578,15.8605,16.6485,437500.0],["2015-08-24",14.9129,16.8181,14.9129,16.0999,431400.0],["2015-08-25",16.3393,16.6086,16.2595,16.3792,490200.0],["2015-08-26",16.6984,16.7682,16.0201,16.7184,358600.0],["2015-08-27",16.868,17.4565,16.6884,17.0176,231600.0],["2015-08-28",17.0974,17.5563,17.0176,17.4166,286300.0],["2015-08-31",17.247,17.9253,17.1473,17.656,258600.0],["2015-09-01",17.267,17.6361,16.9378,17.0176,216800.0],["2015-09-02",17.277,17.277,16.4889,16.8181,141900.0],["2015-09-03",16.8081,17.0675,16.4191,16.4391,295800.0],["2015-09-04",16.2795,16.6086,16.2795,16.4091,245400.0],["2015-09-08",16.8281,17.0775,16.6585,16.7982,324300.0],["2015-09-09",16.868,17.1772,16.6984,16.7982,377400.0],["2015-09-10",17.0076,17.1473,16.6286,16.9478,181700.0],["2015-09-11",16.7383,17.0775,16.7383,17.0276,273000.0],["2015-09-14",16.9777,17.3468,16.6785,17.0176,798300.0],["2015-09-15",16.9877,17.277,16.8181,17.2171,347900.0],["2015-09-16",17.277,18.065,17.277,17.8256,415800.0],["2015-09-17",17.8555,18.2346,17.7458,17.9553,253000.0],["2015-09-18",17.7558,17.9154,16.1897,16.3094,905300.0],["2015-09-21",16.4889,16.6386,16.2595,16.6286,217800.0],["2015-09-22",16.3393,16.7084,16.2395,16.5288,531700.0],["2015-09-23",16.6086,16.6086,16.3194,16.4889,419700.0],["2015-09-24",16.4191,16.6984,16.1897,16.6785,891600.0],["2015-09-25",16.7682,16.8381,16.3094,16.5588,351100.0],["2015-09-28",16.4091,16.439,16.0301,16.1398,501300.0],["2015-09-29",16.06,16.0799,15.7408,16.07,379100.0],["2015-09-30",16.1897,16.4391,15.9902,16.4191,578400.0],["2015-10-01",16.5388,16.5687,15.9403,16.1298,280200.0],["2015-10-02",16.0301,16.5189,15.8206,16.5089,238300.0],["2015-10-05",16.6286,17.267,16.6286,17.0874,422400.0],["2015-10-06",17.1872,17.3568,16.9777,16.9877,336200.0],["2015-10-07",17.1473,17.5862,16.9278,17.257,299400.0],["2015-10-08",17.2371,17.6361,17.0276,17.4964,605300.0],["2015-10-09",17.5862,17.7358,17.0874,17.3967,682200.0],["2015-10-12",17.4465,17.4465,17.0176,17.2869,346700.0],["2015-10-13",17.0874,17.3967,16.5787,16.5887,194300.0],["2015-10-14",16.479,16.6585,15.9104,16.0799,262300.0],["2015-10-15",16.05,16.2794,15.7009,16.2695,245100.0],["2015-10-16",16.3493,16.4989,15.7508,15.8705,262600.0],["2015-10-19",15.6211,15.9104,15.5712,15.7308,273500.0],["2015-10-20",15.6909,16.1498,15.6909,16.07,273600.0],["2015-10-21",16.0799,16.0799,15.8605,15.9203,163100.0],["2015-10-22",16.0799,16.4191,15.9602,16.3193,280200.0],["2015-10-23",16.3892,16.7982,16.2794,16.6386,129300.0],["2015-10-26",16.5388,16.6386,16.2296,16.3393,201200.0],["2015-10-27",16.1498,16.2395,15.8505,15.8804,253200.0],["2015-10-28",16.0201,16.9977,16.0201,16.7283,325100.0],["2015-10-29",16.6685,17.1273,16.6685,16.7682,193400.0],["2015-10-30",16.8081,16.9977,16.5987,16.7383,327700.0],["2015-11-02",16.6984,17.656,16.6984,17.6061,419500.0],["2015-11-03",17.646,17.8755,17.4465,17.5363,233200.0],["2015-11-04",17.5762,17.6859,17.1174,17.3268,198500.0],["2015-11-05",17.277,17.6361,16.9578,17.4166,200900.0],["2015-11-06",17.2969,17.5862,16.9677,17.4366,201400.0],["2015-11-09",17.3368,17.4665,16.5488,16.5887,400000.0],["2015-11-10",16.3193,16.5488,15.4116,16.0899,795200.0],["2015-11-11",16.0999,16.9478,15.8206,16.9179,425100.0],["2015-11-12",16.7084,16.848,16.1597,16.1996,271700.0],["2015-11-13",16.06,16.6685,15.9702,16.4291,288100.0],["2015-11-16",16.2794,17.0775,16.0899,17.0276,513600.0],["2015-11-17",16.9478,17.4366,16.5288,16.6685,412800.0],["2015-11-18",16.8281,17.6061,16.7483,17.5862,252800.0],["2015-11-19",17.4465,17.8356,17.257,17.8256,237400.0],["2015-11-20",17.9553,18.2944,17.4864,17.5064,267700.0],["2015-11-23",17.3667,17.5762,16.9179,17.0575,213300.0],["2015-11-24",17.1672,17.5363,17.0675,17.4665,284200.0],["2015-11-25",17.3069,17.8755,17.3069,17.8655,410500.0],["2015-11-27",17.6161,18.6136,17.6161,18.4341,160900.0],["2015-11-30",18.6934,18.9727,18.474,18.7932,319800.0],["2015-12-01",18.7134,19.2321,18.6336,19.2321,305400.0],["2015-12-02",19.1523,19.4316,18.9428,19.2321,335200.0],["2015-12-03",19.4017,19.5214,18.7234,18.863,341500.0],["2015-12-04",18.7034,19.0725,18.4141,19.0625,266100.0],["2015-12-07",18.9029,18.9029,17.4565,17.5363,235900.0],["2015-12-08",17.257,17.267,16.7383,16.8081,287000.0],["2015-12-09",16.6485,17.2271,16.3293,16.5288,247300.0],["2015-12-10",16.449,16.6685,16.3094,16.4291,151400.0],["2015-12-11",15.9004,16.2595,15.5014,15.671,247500.0],["2015-12-14",15.7208,15.7408,15.1622,15.661,215100.0],["2015-12-15",15.8605,16.6386,15.8605,16.5887,358500.0],["2015-12-16",16.7483,17.0974,16.5887,17.0176,251000.0],["2015-12-17",17.0176,17.0475,16.6086,16.6286,243700.0],["2015-12-18",16.6186,16.6785,15.9403,16.3193,335000.0],["2015-12-21",16.469,16.469,15.5313,15.6011,226500.0],["2015-12-22",15.7109,16.3194,15.4016,16.2894,161400.0],["2015-12-23",16.459,17.0974,16.3792,17.0575,153900.0],["2015-12-24",17.0974,17.3169,17.0675,17.0974,65500.0],["2015-12-28",16.9777,17.5064,16.9578,17.4964,316200.0],["2015-12-29",17.6361,17.8056,17.4266,17.7857,167900.0],["2015-12-30",17.5563,17.7458,17.1273,17.1473,168300.0],["2015-12-31",17.0675,17.277,16.6286,16.6984,239900.0],["2016-01-04",16.4889,16.5987,15.7707,16.3393,302400.0],["2016-01-05",16.3393,16.3393,15.5213,16.1897,404000.0],["2016-01-06",15.8804,16.5189,15.8505,16.1298,281400.0],["2016-01-07",15.5912,15.7607,14.7632,14.9827,338500.0],["2016-01-08",15.1124,15.242,14.7034,14.9528,393100.0],["2016-01-11",14.9328,15.1223,14.045,14.6036,312200.0],["2016-01-12",14.9129,14.9727,14.1049,14.3143,289000.0],["2016-01-13",14.3143,14.6435,13.3867,13.7657,363500.0],["2016-01-14",13.9054,14.2146,13.5263,13.8754,351600.0],["2016-01-15",13.2271,13.8256,12.9577,13.666,312400.0],["2016-01-19",13.7657,13.9951,12.06,12.2395,936600.0],["2016-01-20",11.9103,12.7183,11.6909,12.6485,399200.0],["2016-01-21",12.6385,13.2071,12.5487,12.7881,284100.0],["2016-01-22",12.6684,13.0874,10.1348,10.6535,2266200.0],["2016-01-25",10.9727,11.9702,10.7931,10.9527,1216600.0],["2016-01-26",11.0624,11.9602,10.8729,11.8405,609200.0],["2016-01-27",11.8206,12.06,11.5013,11.5213,480900.0],["2016-01-28",11.7707,12.9677,11.7707,12.5487,418900.0],["2016-01-29",12.7682,13.5762,12.7682,13.1772,697600.0],["2016-02-01",13.0674,13.5263,12.6984,13.3867,409600.0],["2016-02-02",13.1273,13.257,12.858,12.9178,330000.0],["2016-02-03",13.0176,13.3966,12.2794,12.7482,263100.0],["2016-02-04",12.7782,13.4066,12.7083,13.0076,192200.0],["2016-02-05",12.9278,13.3368,12.8679,12.8879,196900.0],["2016-02-08",12.6385,12.7682,11.3916,11.9004,321700.0],["2016-02-09",11.631,11.9602,11.3717,11.5113,291300.0],["2016-02-10",11.5413,12.1098,11.4515,11.7308,229400.0],["2016-02-11",11.4215,11.6709,11.0824,11.3517,220800.0],["2016-02-12",11.6011,12.1298,11.3617,11.8405,211500.0],["2016-02-16",12.0799,12.5388,11.651,12.4989,275600.0],["2016-02-17",12.6585,13.2969,12.5886,12.6984,194100.0],["2016-02-18",12.848,12.9777,12.3393,12.5787,159300.0],["2016-02-19",12.4191,12.459,12.05,12.4091,160700.0],["2016-02-22",12.6684,13.237,12.5886,13.0076,358800.0],["2016-02-23",12.848,13.0774,12.3991,12.4989,336500.0],["2016-02-24",12.2694,12.9078,12.03,12.8679,222100.0],["2016-02-25",13.0275,13.257,12.4091,13.1772,252000.0],["2016-02-26",13.3966,13.636,13.2071,13.4166,227000.0],["2016-02-29",13.4864,13.6261,13.2271,13.3268,283800.0],["2016-03-01",13.8655,15.7009,13.8655,14.6535,699800.0],["2016-03-02",14.5138,14.7233,14.0251,14.5837,341900.0],["2016-03-03",14.5837,15.3518,14.5637,15.3119,405300.0],["2016-03-04",15.4116,15.5114,14.9528,15.1024,421000.0],["2016-03-07",15.0625,15.7607,15.0625,15.5812,176300.0],["2016-03-08",15.4814,15.5912,14.8031,14.8331,254800.0],["2016-03-09",14.9528,15.1922,14.6934,15.0625,157900.0],["2016-03-10",15.1223,15.2221,14.7732,14.9228,377800.0],["2016-03-11",14.9627,15.4316,14.9029,15.3917,145800.0],["2016-03-14",15.3019,15.4016,14.9927,15.2919,145300.0],["2016-03-15",15.2021,15.252,14.7233,14.8031,202000.0],["2016-03-16",14.7632,15.2919,14.7433,15.1722,282400.0],["2016-03-17",15.1423,15.7408,14.8331,15.5612,501800.0],["2016-03-18",15.661,15.8904,15.1323,15.5513,480100.0],["2016-03-21",15.4814,15.6211,15.3019,15.4914,108600.0],["2016-03-22",15.3218,15.9303,15.2919,15.7707,204700.0],["2016-03-23",15.6111,15.6211,14.9627,15.0126,239900.0],["2016-03-24",14.7233,15.2819,14.6635,15.1622,187400.0],["2016-03-28",15.262,15.3518,14.7133,14.9827,143300.0],["2016-03-29",14.863,15.252,14.5637,15.2021,331400.0],["2016-03-30",15.4116,15.5014,15.0924,15.262,325000.0],["2016-03-31",15.262,15.5612,15.1523,15.5014,461100.0],["2016-04-01",15.2321,15.242,14.9428,15.1423,198100.0],["2016-04-04",15.1024,15.1922,14.6734,14.7233,178000.0],["2016-04-05",14.5637,14.9428,14.434,14.6635,157200.0],["2016-04-06",14.7134,14.8829,14.4241,14.6934,150900.0],["2016-04-07",14.5438,14.6934,14.3143,14.5039,172600.0],["2016-04-08",14.7632,15.1722,14.4939,14.6435,145800.0],["2016-04-11",14.7732,15.252,14.5637,14.6535,320900.0],["2016-04-12",14.9029,15.6809,14.8331,15.3218,328300.0],["2016-04-13",15.4216,15.641,15.3617,15.5812,289200.0],["2016-04-14",15.6011,15.7408,15.4316,15.4515,152800.0],["2016-04-15",15.3218,15.5114,15.1423,15.252,258000.0],["2016-04-18",15.0525,15.6809,14.9029,15.5912,179100.0],["2016-04-19",15.7607,16.1099,15.641,15.7208,168800.0],["2016-04-20",15.661,16.1897,15.4914,16.07,177400.0],["2016-04-21",16.04,16.2894,15.8206,15.8605,192700.0],["2016-04-22",15.9203,16.2794,15.7707,15.8705,294000.0],["2016-04-25",15.7607,15.8804,15.1024,15.2819,223400.0],["2016-04-26",15.4316,15.9702,15.2121,15.9602,171700.0],["2016-04-27",15.9902,16.2296,15.641,16.2196,137000.0],["2016-04-28",16.1099,16.2096,15.7009,15.7408,152300.0],["2016-04-29",15.7308,15.8804,15.3418,15.7807,195100.0],["2016-05-02",15.8605,15.8605,15.5014,15.7208,179000.0],["2016-05-03",15.4615,15.5812,15.1423,15.4914,275000.0],["2016-05-04",15.4316,15.6211,14.9129,14.9528,329700.0],["2016-05-05",16.8281,19.6012,16.6685,18.853,1635600.0],["2016-05-06",18.7034,19.8506,18.6735,19.3917,628200.0],["2016-05-09",19.3518,19.7608,19.272,19.3717,264400.0],["2016-05-10",19.5713,20.4491,19.3817,20.3294,287200.0],["2016-05-11",20.1997,20.7284,20.1997,20.3593,458300.0],["2016-05-12",20.4491,20.5488,20.06,20.3992,389600.0],["2016-05-13",20.3593,21.0974,20.1997,20.4191,906300.0],["2016-05-16",20.6486,21.3867,20.5588,21.1473,402900.0],["2016-05-17",21.1274,21.3468,20.7483,20.8481,285300.0],["2016-05-18",20.6685,21.2271,20.6186,20.9877,175300.0],["2016-05-19",20.858,21.1274,20.7284,20.9279,353800.0],["2016-05-20",21.1074,21.5763,20.9179,21.1373,254700.0],["2016-05-23",21.1373,21.3468,20.9179,21.1872,321500.0],["2016-05-24",21.4765,21.5563,20.9877,21.3368,346900.0],["2016-05-25",21.6461,21.9154,21.3568,21.6162,245000.0],["2016-05-26",21.6461,21.666,21.1573,21.4266,444700.0],["2016-05-27",21.4466,21.6261,21.297,21.4366,261800.0],["2016-05-31",21.5064,22.7334,21.4566,22.5638,681400.0],["2016-06-01",22.3443,22.7533,22.3443,22.4341,314800.0],["2016-06-02",22.2546,22.4441,22.065,22.3942,284700.0],["2016-06-03",22.3344,22.9628,22.075,22.7234,602300.0],["2016-06-06",22.8132,23.3319,22.474,23.1324,640100.0],["2016-06-07",23.1823,23.3818,22.9229,22.9828,372100.0],["2016-06-08",23.1124,23.3518,22.8631,23.1523,516500.0],["2016-06-09",22.3144,22.4241,20.7284,21.9453,3041200.0],["2016-06-10",21.8955,23.1523,21.5264,23.0626,2660800.0],["2016-06-13",22.9429,23.1523,22.1947,22.6037,811300.0],["2016-06-14",22.4042,22.9728,22.2845,22.7733,714200.0],["2016-06-15",22.893,23.0226,22.6236,22.7034,494900.0],["2016-06-16",22.484,22.8431,21.9453,22.8032,440000.0],["2016-06-17",22.9129,23.1723,22.7733,22.8431,419900.0],["2016-06-20",23.6012,23.6012,23.0426,23.0825,299200.0],["2016-06-21",23.1224,23.5912,22.8431,23.4915,423200.0],["2016-06-22",23.7708,23.7808,23.3818,23.4715,367200.0],["2016-06-23",23.8705,24.1099,23.681,24.1,440300.0],["2016-06-24",22.4441,23.0725,22.4441,22.7832,587900.0],["2016-06-27",22.4341,22.5339,21.5264,21.7758,654700.0],["2016-06-28",22.2346,22.5239,21.6062,22.0351,413400.0],["2016-06-29",22.474,22.9429,22.1049,22.8631,417600.0],["2016-06-30",22.9927,23.5015,22.6835,23.4915,375800.0],["2016-07-01",23.5214,24.4391,23.5214,24.0401,463500.0],["2016-07-05",23.7608,24.0401,23.2621,23.7808,485900.0],["2016-07-06",23.4715,23.8506,23.3319,23.6212,247500.0],["2016-07-07",23.671,23.9603,23.2222,23.5314,277000.0],["2016-07-08",23.8007,24.479,23.8007,24.2496,259400.0],["2016-07-11",24.4391,24.8082,24.2197,24.6486,314700.0],["2016-07-12",24.9379,25.287,24.6985,25.0576,432600.0],["2016-07-13",25.2172,25.3469,24.5987,24.8681,234800.0],["2016-07-14",24.8681,25.9154,24.8681,25.4267,436500.0],["2016-07-15",25.6561,25.7758,24.9279,24.9778,327200.0],["2016-07-18",24.8681,25.297,24.6985,24.9578,193900.0],["2016-07-19",24.9179,24.9179,24.0601,24.2895,303600.0],["2016-07-20",24.2596,24.9179,24.0501,24.8481,373700.0],["2016-07-21",24.8381,25.0775,24.4591,24.6686,257700.0],["2016-07-22",24.6287,24.6586,24.3194,24.499,126600.0],["2016-07-25",24.3892,24.5089,24.1598,24.4591,137900.0],["2016-07-26",24.4092,25.0775,24.4092,25.0077,229200.0],["2016-07-27",25.0476,25.5863,24.8481,25.5863,677100.0],["2016-07-28",25.4267,25.6661,25.1274,25.5464,378400.0],["2016-07-29",25.4965,25.5164,24.9578,25.0576,417900.0],["2016-08-01",24.9878,25.0875,24.499,24.8581,252600.0],["2016-08-02",24.9179,25.0975,24.3194,24.6486,507500.0],["2016-08-03",23.0227,24.0601,22.7334,23.671,1070100.0],["2016-08-04",23.6511,24.0401,23.6511,23.8705,455800.0],["2016-08-05",23.9902,24.6785,23.9902,24.5289,523100.0],["2016-08-08",24.6586,24.6586,23.4516,23.6212,520700.0],["2016-08-09",23.681,24.1399,23.681,23.9503,459100.0],["2016-08-10",24.0002,24.07,23.5912,23.6411,168700.0],["2016-08-11",23.8107,23.9803,23.5414,23.6212,211800.0],["2016-08-12",23.6411,23.8805,23.3119,23.5214,193500.0],["2016-08-15",23.5713,24.0002,23.5713,23.7209,302500.0],["2016-08-16",23.7109,23.7608,22.9828,23.1424,182100.0],["2016-08-17",23.1224,23.1224,22.6137,22.7034,188100.0],["2016-08-18",22.7533,23.2022,22.6436,23.0326,377500.0],["2016-08-19",22.9229,22.9229,22.2945,22.4541,242800.0],["2016-08-22",22.2446,22.6236,21.9553,22.5239,232100.0],["2016-08-23",22.6037,22.9229,22.5239,22.6935,174600.0],["2016-08-24",23.2122,24.1498,22.9628,23.691,1178100.0],["2016-08-25",23.6611,23.8705,23.0825,23.3319,335500.0],["2016-08-26",23.4516,23.7209,23.1823,23.4616,341200.0],["2016-08-29",23.2521,23.6411,23.2321,23.5613,276700.0],["2016-08-30",23.6511,23.8805,23.3618,23.7409,292800.0],["2016-08-31",23.681,23.8606,23.0227,23.1324,399900.0],["2016-09-01",23.1823,23.4715,22.9029,23.1324,330300.0],["2016-09-02",23.3518,23.7109,23.3319,23.6112,155200.0],["2016-09-06",23.6311,23.8207,23.302,23.6311,286600.0],["2016-09-07",23.681,23.9803,23.5314,23.6611,350100.0],["2016-09-08",23.691,23.7409,23.1025,23.1324,169500.0],["2016-09-09",22.7932,22.9329,21.7059,21.7159,335500.0],["2016-09-12",21.3867,21.686,21.257,21.4965,336900.0],["2016-09-13",21.1473,21.3069,20.6685,20.9977,433900.0],["2016-09-14",20.9378,20.9678,20.3493,20.7284,418300.0],["2016-09-15",20.8281,20.8979,20.2595,20.3693,569900.0],["2016-09-16",20.2097,20.3393,19.7508,20.2396,547000.0],["2016-09-19",20.479,20.7483,20.3393,20.3693,284500.0],["2016-09-20",20.479,20.479,20.0501,20.2994,270700.0],["2016-09-21",20.5388,21.1074,20.4291,21.1074,218200.0],["2016-09-22",21.277,21.676,21.2072,21.6261,255700.0],["2016-09-23",21.5164,21.696,20.9478,21.1373,524200.0],["2016-09-26",21.1373,21.4466,20.9478,20.9578,235100.0],["2016-09-27",20.7782,21.1972,20.6186,20.9877,422500.0],["2016-09-28",21.1872,21.7957,20.9079,21.7857,506900.0],["2016-09-29",21.8356,21.8356,20.9179,21.2271,355400.0],["2016-09-30",21.3867,21.8955,21.1174,21.4167,329500.0],["2016-10-03",21.3369,22.0152,21.0875,21.8556,889200.0],["2016-10-04",21.7658,21.8855,20.8381,21.257,991900.0],["2016-10-05",21.4765,22.6137,21.3568,22.1448,994100.0],["2016-10-06",20.0501,21.2072,19.9503,20.6984,1511700.0],["2016-10-07",20.878,21.4765,20.5787,21.1074,1599200.0],["2016-10-10",21.2969,21.5763,21.1274,21.3668,851300.0],["2016-10-11",21.267,21.3069,20.7084,20.8281,358700.0],["2016-10-12",20.7683,20.9378,20.6186,20.878,281100.0],["2016-10-13",20.5987,20.7483,20.3992,20.5189,294300.0],["2016-10-14",20.7084,20.7583,19.9603,19.9802,422300.0],["2016-10-17",20.0501,20.1498,19.4515,19.8007,614300.0],["2016-10-18",20.0999,20.0999,18.853,19.0027,838700.0],["2016-10-19",19.2022,19.252,18.4042,19.0027,963400.0],["2016-10-20",18.9029,19.5014,18.8032,19.0525,461200.0],["2016-10-21",19.0027,19.1523,18.5538,19.1024,249700.0],["2016-10-24",18.5039,19.7009,18.0052,19.2022,866000.0],["2016-10-25",19.1024,20.0002,19.0027,19.4515,766300.0],["2016-10-26",19.252,19.651,19.1024,19.3518,341100.0],["2016-10-27",19.4017,19.8805,19.3019,19.5513,348300.0],["2016-10-28",19.4515,20.0999,19.1523,19.3019,546000.0],["2016-10-31",19.3019,19.3518,18.9029,19.0027,655400.0],["2016-11-01",19.2022,19.2022,18.5538,18.6037,950800.0],["2016-11-02",18.3044,20.9478,18.3044,20.5488,1349700.0],["2016-11-03",19.4515,19.7807,18.6535,19.1523,1153000.0],["2016-11-04",18.9528,19.7009,18.7034,18.7533,755500.0],["2016-11-07",19.5014,20.1498,19.2022,19.6511,524400.0],["2016-11-08",19.5014,20.0002,19.3518,19.8506,270700.0],["2016-11-09",20.1997,24.4391,20.1997,22.3942,1309900.0],["2016-11-10",23.1424,25.4366,22.5438,24.8381,1906400.0],["2016-11-11",24.3394,26.6636,23.8406,26.1848,1567300.0],["2016-11-14",26.1349,29.1773,25.9354,29.1274,1984300.0],["2016-11-15",29.1773,30.125,28.7284,28.7284,4501400.0],["2016-11-16",28.2297,28.2297,25.6361,25.8855,2655000.0],["2016-11-17",25.8356,26.8332,25.1374,26.3344,1449700.0],["2016-11-18",26.484,26.7334,26.085,26.2346,520600.0],["2016-11-21",26.484,26.484,25.686,25.9354,763000.0],["2016-11-22",26.085,26.3643,25.7858,26.2845,578800.0],["2016-11-23",26.2845,27.1324,26.2845,26.883,813100.0],["2016-11-25",27.1324,27.4317,26.6835,27.1324,399300.0],["2016-11-28",27.4317,27.4317,26.6835,26.9828,776700.0],["2016-11-29",26.883,27.2322,26.6337,27.0327,840400.0],["2016-11-30",27.5813,27.8806,25.9653,26.0351,572100.0],["2016-12-01",26.085,26.7334,25.9853,26.1349,440300.0],["2016-12-02",26.2346,26.6636,25.6361,25.7858,502700.0],["2016-12-05",26.3843,27.4317,26.1349,26.6337,668000.0],["2016-12-06",26.4342,27.6611,26.2845,27.4815,492800.0],["2016-12-07",27.5314,28.0801,27.282,27.7309,521500.0],["2016-12-08",27.9803,28.4791,27.681,28.3793,556300.0],["2016-12-09",28.6287,28.7783,28.1299,28.5289,323900.0],["2016-12-12",28.7783,28.8781,27.8307,28.2297,338300.0],["2016-12-13",28.5788,28.8282,27.312,27.5813,624800.0],["2016-12-14",27.5813,28.1898,27.4815,27.8806,433300.0],["2016-12-15",27.8806,28.5788,27.4317,28.4292,475300.0],["2016-12-16",28.5788,28.8781,28.0801,28.1798,535600.0],["2016-12-19",28.3793,28.7284,27.6312,28.3294,366100.0],["2016-12-20",28.4791,28.9778,28.2297,28.6786,275500.0],["2016-12-21",28.7284,28.9279,28.4292,28.6287,254300.0],["2016-12-22",28.5788,28.8781,27.9803,28.0801,217800.0],["2016-12-23",28.2796,28.8781,28.0302,28.7284,223800.0],["2016-12-27",28.7284,29.2571,28.4791,29.1773,226400.0],["2016-12-28",29.3768,29.3768,28.0801,28.4292,280400.0],["2016-12-29",28.3793,28.6786,27.9803,28.2796,414000.0],["2016-12-30",28.3793,28.4292,27.7808,27.9304,370800.0],["2017-01-03",28.4292,28.8781,27.7808,28.3294,238800.0],["2017-01-04",28.7284,29.6262,28.5788,29.5265,316700.0],["2017-01-05",29.4766,29.4766,28.1299,28.4292,329300.0],["2017-01-06",28.3294,28.4092,27.4815,27.681,398200.0],["2017-01-09",27.5314,27.6112,26.6835,26.7334,294800.0],["2017-01-10",26.9828,28.0801,26.9828,27.9304,448300.0],["2017-01-11",28.0801,28.4791,27.4815,28.1299,158700.0],["2017-01-12",28.1798,28.1798,26.6835,27.1324,185300.0],["2017-01-13",27.0825,27.4317,26.9828,27.3319,272500.0],["2017-01-17",27.7309,28.4791,27.5115,27.6312,410500.0],["2017-01-18",27.6312,27.8307,27.1823,27.4317,360700.0],["2017-01-19",27.9304,28.1299,27.4815,27.4815,382600.0],["2017-01-20",27.7808,28.3294,27.5115,27.7309,431000.0],["2017-01-23",27.5314,27.9304,26.6835,27.282,250000.0],["2017-01-24",27.5813,29.3768,27.5813,29.3768,598200.0],["2017-01-25",29.8756,32.3993,29.8457,32.1699,1154800.0],["2017-01-26",32.3195,32.918,32.12,32.3195,642300.0],["2017-01-27",32.1699,32.1699,30.1748,30.7235,432300.0],["2017-01-30",30.4242,30.4741,29.4766,30.0751,471200.0],["2017-01-31",30.0252,30.2746,29.3569,29.726,275400.0],["2017-02-01",30.2746,30.7235,29.4067,29.6761,222200.0],["2017-02-02",29.6262,30.0751,29.2272,29.5763,610200.0],["2017-02-03",30.0751,31.0726,29.8756,30.4242,461000.0],["2017-02-06",30.3743,30.4741,29.4267,29.9255,229100.0],["2017-02-07",30.0252,30.4242,29.4267,30.2247,338100.0],["2017-02-08",30.4242,30.4242,29.0277,29.2272,217400.0],["2017-02-09",29.2272,29.8756,29.1773,29.726,195100.0],["2017-02-10",30.2247,30.2247,29.6262,30.0252,187000.0],["2017-02-13",30.3245,30.5738,29.6761,30.0252,404300.0],["2017-02-14",29.8756,30.3743,29.5763,30.3245,171100.0],["2017-02-15",30.1748,30.6736,29.9753,30.5738,184600.0],["2017-02-16",30.5738,30.5738,29.5265,30.2746,263200.0],["2017-02-17",30.0252,30.0252,29.3269,29.8756,290000.0],["2017-02-21",29.9753,30.4541,29.7758,29.8756,395300.0],["2017-02-22",29.6262,29.9255,28.4791,28.7783,483100.0],["2017-02-23",28.9778,29.1773,26.6835,27.3818,806600.0],["2017-02-24",29.1274,30.6736,29.1274,29.9255,1499100.0],["2017-02-27",30.0751,31.0028,29.9753,30.7235,583000.0],["2017-02-28",30.5738,30.7235,29.8457,30.3743,725900.0],["2017-03-01",30.8731,31.8706,30.8232,31.3719,892900.0],["2017-03-02",31.5215,31.7709,30.8232,30.9728,488100.0],["2017-03-03",30.9728,31.3719,30.7235,31.0726,415500.0],["2017-03-06",30.5738,31.1225,30.2746,30.923,355700.0],["2017-03-07",30.8232,31.1225,30.2247,30.2746,249000.0],["2017-03-08",30.4242,30.6736,30.125,30.2746,231200.0],["2017-03-09",30.3245,30.3245,29.0277,29.4766,275300.0],["2017-03-10",29.9255,30.3743,29.7758,30.2247,242700.0],["2017-03-13",30.3743,30.8232,30.0252,30.1748,204700.0],["2017-03-14",29.8257,30.4043,29.1773,30.3245,298300.0],["2017-03-15",30.5738,31.4716,30.504,31.4217,407700.0],["2017-03-16",31.5215,31.721,30.524,30.8731,326700.0],["2017-03-17",31.0227,31.0227,29.726,30.125,656700.0],["2017-03-20",30.2247,30.2247,29.1773,29.2771,339900.0],["2017-03-21",29.5763,29.5763,28.1798,28.3793,463300.0],["2017-03-22",28.0801,28.8282,28.0302,28.4292,536700.0],["2017-03-23",28.6287,29.5763,28.4791,29.1773,256500.0],["2017-03-24",29.2771,29.6761,29.1673,29.4267,487100.0],["2017-03-27",28.5289,29.5763,28.1798,29.4267,403600.0],["2017-03-28",29.3768,29.8756,29.0776,29.6262,345700.0],["2017-03-29",29.5763,31.0227,29.4267,30.9728,438600.0],["2017-03-30",30.9728,31.5215,30.9728,31.0726,256300.0],["2017-03-31",31.0726,32.0901,30.923,31.721,480300.0],["2017-04-03",31.9704,32.1699,30.5738,30.7235,277300.0],["2017-04-04",30.7733,31.322,30.4242,30.5738,244000.0],["2017-04-05",31.1724,31.6711,30.4242,30.4741,218300.0],["2017-04-06",30.6736,31.1724,30.524,30.8731,109100.0],["2017-04-07",30.923,32.6187,30.923,32.1699,482600.0],["2017-04-10",32.1699,32.4492,31.6711,32.0202,277000.0],["2017-04-11",31.9205,32.3195,31.721,32.0701,243200.0],["2017-04-12",31.9704,32.13,30.7235,30.7733,297900.0],["2017-04-13",30.6237,31.2721,30.6237,30.923,596400.0],["2017-04-17",31.0227,31.2721,30.6237,31.2222,313700.0],["2017-04-18",31.1724,31.7709,30.8232,31.4217,222200.0],["2017-04-19",31.721,32.2197,31.0227,31.0726,558200.0],["2017-04-20",31.3719,31.5714,30.8232,31.1225,577300.0],["2017-04-21",31.0227,31.0227,29.5265,30.1748,435700.0],["2017-04-24",30.9728,31.0726,30.524,30.7733,488700.0],["2017-04-25",31.0726,31.322,30.8232,31.0227,414400.0],["2017-04-26",31.1225,31.8507,31.1225,31.4217,595200.0],["2017-04-27",31.4217,31.7709,31.0227,31.5215,283800.0],["2017-04-28",31.6212,31.7709,30.5738,30.7733,336200.0],["2017-05-01",31.0227,31.0227,29.9753,30.6736,369900.0],["2017-05-02",30.7733,31.0227,30.2546,30.6237,405700.0],["2017-05-03",30.3743,30.3743,29.1574,29.9255,542100.0],["2017-05-04",28.8282,31.7709,27.9304,29.5763,892700.0],["2017-05-05",29.6761,29.6761,27.9304,28.4791,769700.0],["2017-05-08",28.4791,28.7284,27.5813,27.681,304300.0],["2017-05-09",27.7309,28.3294,27.681,28.1798,379600.0],["2017-05-10",28.1299,28.2297,27.3818,27.5813,396500.0],["2017-05-11",27.5314,27.8806,26.883,27.7808,180200.0],["2017-05-12",27.5813,27.681,26.883,27.4317,332900.0],["2017-05-15",27.7309,28.6786,27.681,27.9304,352700.0],["2017-05-16",28.0801,28.1798,27.3818,27.4815,321300.0],["2017-05-17",27.0327,27.1324,25.9354,26.0351,287300.0],["2017-05-18",25.9354,26.2346,25.7359,25.8356,515200.0],["2017-05-19",26.0351,26.6337,26.0351,26.3344,233900.0],["2017-05-22",26.4342,26.6935,25.686,26.085,177400.0],["2017-05-23",26.085,26.6835,25.5863,26.6835,340000.0],["2017-05-24",26.6835,26.9828,25.8855,26.1349,379700.0],["2017-05-25",26.2346,26.5339,25.9853,26.085,230200.0],["2017-05-26",26.1349,26.5339,25.9354,26.3843,253200.0],["2017-05-30",26.1848,26.3643,25.8855,26.1848,271700.0],["2017-05-31",26.2346,26.2346,25.4366,25.8855,723200.0],["2017-06-01",26.0351,26.6337,25.686,26.3344,371700.0],["2017-06-02",26.3843,26.8332,26.085,26.484,253100.0],["2017-06-05",26.484,26.484,25.9853,26.1848,147300.0],["2017-06-06",26.0351,26.085,25.686,25.8855,233200.0],["2017-06-07",25.8855,25.9354,25.287,25.3369,317400.0],["2017-06-08",25.3868,26.1848,25.287,25.8855,401500.0],["2017-06-09",26.0351,27.5314,26.0351,27.1324,416200.0],["2017-06-12",27.3818,27.4815,26.2646,26.5838,359300.0],["2017-06-13",26.5838,27.2322,26.3344,26.9828,278600.0],["2017-06-14",26.9828,26.9828,25.9653,26.484,290100.0],["2017-06-15",26.1848,26.6935,25.8855,26.3843,151400.0],["2017-06-16",26.085,26.4342,25.9853,26.4342,297000.0],["2017-06-19",26.4342,26.6337,26.2845,26.5339,153200.0],["2017-06-20",26.2845,26.484,25.9354,26.1848,180800.0],["2017-06-21",26.2347,26.3344,25.5863,25.6361,178900.0],["2017-06-22",25.686,26.9828,25.6661,26.484,296000.0],["2017-06-23",26.484,27.2322,26.3344,27.1324,347700.0],["2017-06-26",27.1823,27.8806,26.9828,27.681,308100.0],["2017-06-27",27.681,28.6287,27.4317,27.9803,544600.0],["2017-06-28",28.2297,28.9279,28.1798,28.5788,414200.0],["2017-06-29",28.7783,29.1274,27.5813,28.1798,311000.0],["2017-06-30",28.3793,28.8282,28.0302,28.6786,306000.0],["2017-07-03",28.9279,29.2771,28.3793,29.0776,155000.0],["2017-07-05",28.5788,29.1274,28.3294,29.0776,250900.0],["2017-07-06",28.9279,29.2272,28.5788,28.7284,270600.0],["2017-07-07",28.6786,29.4766,28.4791,29.4267,286000.0],["2017-07-10",29.1274,29.2771,28.7284,28.8781,209900.0],["2017-07-11",28.9279,28.9778,28.5788,28.7284,316700.0],["2017-07-12",29.1274,29.5763,28.7284,28.9778,238900.0],["2017-07-13",28.9279,29.0277,28.2297,28.7284,275900.0],["2017-07-14",28.6786,28.8282,28.5289,28.5788,212100.0],["2017-07-17",28.5289,28.6287,28.2796,28.5788,253700.0],["2017-07-18",28.5289,28.8282,27.681,27.7309,227800.0],["2017-07-19",27.7309,28.1299,27.681,28.0801,248800.0],["2017-07-20",28.1299,28.3594,27.8806,28.2297,155900.0],["2017-07-21",28.2796,28.3294,27.681,27.8806,406000.0],["2017-07-24",27.7309,27.7309,27.1324,27.7309,202900.0],["2017-07-25",27.9803,28.5289,27.8606,27.9304,298500.0],["2017-07-26",28.0801,28.0801,27.3818,27.5314,199400.0],["2017-07-27",27.5813,28.0302,27.1324,27.3319,202400.0],["2017-07-28",27.2322,27.3818,26.6337,26.7833,173200.0],["2017-07-31",26.8332,26.9329,26.4342,26.5339,233000.0],["2017-08-01",26.6835,27.2322,26.3344,27.0327,210900.0],["2017-08-02",27.0825,27.282,26.6835,26.8332,170100.0],["2017-08-03",26.7833,26.883,26.1848,26.6337,305600.0],["2017-08-04",26.8332,26.883,26.1349,26.1848,215600.0],["2017-08-07",26.1848,26.5838,25.5663,26.085,518400.0],["2017-08-08",25.7359,28.2796,25.686,27.3319,731200.0],["2017-08-09",27.1823,28.1299,27.1324,27.9304,634900.0],["2017-08-10",27.681,27.7608,25.8356,26.5838,646800.0],["2017-08-11",26.1848,26.7334,25.686,25.8855,413800.0],["2017-08-14",26.085,26.6337,25.8157,26.5838,377100.0],["2017-08-15",26.6337,26.6337,25.1873,25.3868,314400.0],["2017-08-16",25.3868,25.686,24.8381,24.9379,329500.0],["2017-08-17",24.8381,25.1873,24.3892,24.4391,288500.0],["2017-08-18",24.09,24.4391,23.8406,24.09,227900.0],["2017-08-21",23.9902,24.09,23.2421,23.3419,309400.0],["2017-08-22",23.5414,23.9902,23.292,23.8905,234400.0],["2017-08-23",23.691,24.09,23.691,23.9404,157900.0],["2017-08-24",24.0401,24.3394,23.8905,24.0401,132100.0],["2017-08-25",24.09,24.6386,23.8905,24.3892,171100.0],["2017-08-28",24.489,25.0875,24.489,24.7883,269700.0],["2017-08-29",24.5389,25.2371,24.4391,25.1374,254500.0],["2017-08-30",25.0875,25.6361,24.888,25.5364,198900.0],["2017-08-31",25.8855,26.6337,25.6361,26.085,314200.0],["2017-09-01",26.2347,26.484,26.1349,26.484,98800.0],["2017-09-05",26.484,26.7833,26.0152,26.1349,209400.0],["2017-09-06",26.3843,26.3843,25.8356,25.8855,132500.0],["2017-09-07",25.9354,25.9354,25.287,25.5863,184700.0],["2017-09-08",25.6361,25.9354,25.2371,25.8855,182100.0],["2017-09-11",26.0351,26.3843,25.686,25.7359,152800.0],["2017-09-12",25.9354,26.6835,25.8855,26.3843,356300.0],["2017-09-13",26.484,26.5838,26.0152,26.2346,229400.0],["2017-09-14",26.1848,26.3344,25.8356,26.2346,224100.0],["2017-09-15",26.2845,26.5339,25.9354,26.5339,302200.0],["2017-09-18",26.5838,27.1324,26.4342,26.883,311900.0],["2017-09-19",26.883,26.9828,26.6835,26.7833,148600.0],["2017-09-20",26.883,27.1823,26.6337,26.9329,159500.0],["2017-09-21",26.9828,27.7808,26.6835,27.3319,560700.0],["2017-09-22",27.282,27.6611,27.0127,27.3319,558800.0],["2017-09-25",27.0825,28.3294,27.0327,28.1798,266900.0],["2017-09-26",28.2297,28.4292,27.9304,28.0302,273100.0],["2017-09-27",28.3793,29.0277,28.2297,28.4791,297300.0],["2017-09-28",28.5788,28.7284,28.1299,28.5289,277300.0],["2017-09-29",28.4791,28.6786,28.1798,28.3294,143900.0],["2017-10-02",28.5289,28.9279,28.2796,28.8781,242400.0],["2017-10-03",28.9279,28.9778,28.2796,28.7783,162300.0],["2017-10-04",28.7783,29.0277,28.4292,28.5788,405700.0],["2017-10-05",28.8282,29.726,28.6786,29.4766,340300.0],["2017-10-06",29.4267,29.8257,29.0776,29.5763,393000.0],["2017-10-09",29.5265,29.726,28.5289,28.6786,262100.0],["2017-10-10",29.0776,29.0776,28.5788,29.0277,230200.0],["2017-10-11",28.9279,29.1773,27.8307,27.9304,413500.0],["2017-10-12",27.5314,28.1299,27.1324,27.9304,408500.0],["2017-10-13",28.0302,28.0302,27.4815,27.8307,305000.0],["2017-10-16",28.1299,28.2297,27.6312,27.8806,294400.0],["2017-10-17",27.8806,27.8806,27.3818,27.7309,213800.0],["2017-10-18",27.681,27.8307,27.282,27.4317,174400.0],["2017-10-19",27.0825,27.6312,26.9329,27.5314,248400.0],["2017-10-20",27.9304,28.2297,27.681,27.8307,168800.0],["2017-10-23",27.8307,27.9803,27.6312,27.681,257200.0],["2017-10-24",27.8307,27.9803,27.4815,27.4815,293700.0],["2017-10-25",27.4317,27.7808,27.1324,27.5314,283200.0],["2017-10-26",27.8307,28.6786,27.7309,28.0302,336900.0],["2017-10-27",28.0302,28.9778,27.8307,28.7284,278700.0],["2017-10-30",28.8282,29.0776,28.2796,28.5289,207200.0],["2017-10-31",28.6786,28.8282,28.0801,28.1299,292500.0],["2017-11-01",28.4292,28.5289,27.6312,28.0801,261900.0],["2017-11-02",27.9304,28.1299,27.2322,27.5813,251700.0],["2017-11-03",27.6312,27.8307,27.1823,27.4317,197400.0],["2017-11-06",27.5813,27.681,26.7833,27.2322,398200.0],["2017-11-07",27.3818,27.3818,26.6337,26.6835,260600.0],["2017-11-08",26.4342,26.5838,25.686,25.7359,597300.0],["2017-11-09",25.287,25.7359,24.9878,25.2371,611700.0],["2017-11-10",22.9429,24.6187,22.5438,24.1399,2179600.0],["2017-11-13",23.7907,24.5887,23.5912,24.4391,571700.0],["2017-11-14",24.09,24.3892,23.5912,23.7907,557500.0],["2017-11-15",23.4416,23.691,22.7932,23.0426,484500.0],["2017-11-16",23.0426,23.4715,22.8431,23.3419,246600.0],["2017-11-17",23.1922,23.7409,23.0925,23.4416,403200.0],["2017-11-20",23.4915,23.7907,23.2421,23.7907,413700.0],["2017-11-21",24.0401,24.2895,23.9404,24.2895,217100.0],["2017-11-22",24.5389,24.6885,24.2396,24.3394,363600.0],["2017-11-24",24.3394,24.3892,23.0426,23.2421,310700.0],["2017-11-27",23.292,23.4815,23.1224,23.292,554800.0],["2017-11-28",23.292,24.1897,23.0426,23.9902,1144400.0],["2017-11-29",24.1399,24.888,24.09,24.8381,484300.0],["2017-11-30",25.0376,25.3868,24.888,25.1374,470700.0],["2017-12-01",25.287,25.3169,24.2895,25.0376,337600.0],["2017-12-04",25.5364,26.0352,25.297,25.9354,568500.0],["2017-12-05",25.8356,25.8356,25.1873,25.4865,616200.0],["2017-12-06",25.4366,26.7833,25.0875,26.6337,571800.0],["2017-12-07",26.8332,27.1324,26.2347,26.8332,631400.0],["2017-12-08",26.9828,27.9803,26.8631,27.681,590700.0],["2017-12-11",27.9803,28.0801,27.3818,27.7309,512300.0],["2017-12-12",27.8307,28.0801,27.5813,27.7808,356800.0],["2017-12-13",27.7808,28.2297,27.5314,27.5813,729800.0],["2017-12-14",27.5813,27.7309,26.4342,26.5339,425900.0],["2017-12-15",26.7833,27.4317,26.6337,27.0327,418500.0],["2017-12-18",27.282,27.5813,26.7334,27.2322,402300.0],["2017-12-19",27.4317,27.4317,26.7833,26.9329,388900.0],["2017-12-20",27.1324,27.282,25.8855,25.9354,758500.0],["2017-12-21",26.2346,26.2845,25.7858,26.1848,518700.0],["2017-12-22",26.1848,26.2845,24.888,25.1873,457900.0],["2017-12-26",25.2371,26.1149,25.2371,25.8855,251100.0],["2017-12-27",25.9354,25.9354,25.4865,25.7359,285600.0],["2017-12-28",25.9354,26.085,25.686,25.9853,363100.0],["2017-12-29",25.9853,26.085,25.287,25.287,336100.0],["2018-01-02",25.5863,25.8855,24.9379,25.3369,770700.0],["2018-01-03",25.3868,25.5364,24.888,25.1374,372200.0],["2018-01-04",25.3369,25.8157,25.0875,25.6361,510100.0],["2018-01-05",25.7858,26.0351,25.4366,25.6361,415500.0],["2018-01-08",25.6361,25.8855,25.3369,25.7858,368900.0],["2018-01-09",25.7858,26.3344,25.6361,25.686,286500.0],["2018-01-10",25.6361,25.8855,25.4865,25.6361,216200.0],["2018-01-11",25.7858,26.7833,25.7858,26.6835,296400.0],["2018-01-12",26.6835,27.8606,26.6835,27.4317,466400.0],["2018-01-16",27.681,27.9803,26.883,26.9329,552200.0],["2018-01-17",27.1324,27.8806,26.6736,27.3319,538700.0],["2018-01-18",27.3818,27.4317,26.6337,26.6835,476400.0],["2018-01-19",26.6835,26.9828,26.5339,26.9828,351000.0],["2018-01-22",26.9828,27.0825,26.6835,26.9329,169700.0],["2018-01-23",26.6835,26.9329,26.2346,26.3344,283100.0],["2018-01-24",26.5838,26.7833,25.8356,26.0351,650100.0],["2018-01-25",26.085,26.1349,25.6361,25.7858,260600.0],["2018-01-26",25.9853,26.1848,25.6361,26.0351,435600.0],["2018-01-29",26.0351,26.2347,25.6361,25.686,409600.0],["2018-01-30",25.4366,25.5364,24.7184,25.0875,574200.0],["2018-01-31",25.4865,25.5763,24.5887,24.6885,426600.0],["2018-02-01",24.6885,24.9878,24.4391,24.6386,393100.0],["2018-02-02",24.4391,24.489,23.8406,23.8905,375200.0],["2018-02-05",23.5912,23.8905,22.8431,22.9429,758900.0],["2018-02-06",22.4441,23.5912,22.1448,22.4441,718700.0],["2018-02-07",22.4441,22.6236,21.8456,21.8955,616400.0],["2018-02-08",21.9453,22.0052,21.0974,21.7458,1071900.0],["2018-02-09",22.1448,22.7234,21.6361,22.3443,799800.0],["2018-02-12",22.494,22.6236,21.4965,21.5463,958700.0],["2018-02-13",21.4466,22.3443,21.3468,22.1947,575800.0],["2018-02-14",21.9453,22.7433,21.7957,22.494,415900.0],["2018-02-15",22.7433,23.3419,22.2446,22.9927,1040600.0],["2018-02-16",22.9927,23.0925,22.3942,22.494,542400.0],["2018-02-20",22.3443,22.6436,21.8955,22.095,393000.0],["2018-02-21",22.1448,22.6935,22.095,22.1947,480700.0],["2018-02-22",22.3942,22.7433,22.095,22.3443,273600.0],["2018-02-23",22.494,22.5937,21.9453,22.494,351600.0],["2018-02-26",22.5937,22.7433,22.1448,22.4441,343400.0],["2018-02-27",22.4441,22.7433,21.696,21.7957,562500.0],["2018-02-28",23.2421,24.9179,22.873,24.09,2295700.0],["2018-03-01",23.9902,24.2396,21.8755,22.1448,1380200.0],["2018-03-02",21.8456,22.2945,21.6461,21.8955,1218400.0],["2018-03-05",21.7458,22.6935,21.696,22.5438,593200.0],["2018-03-06",22.7433,23.1424,22.2945,22.893,702100.0],["2018-03-07",22.5937,23.5414,22.5438,23.292,662000.0],["2018-03-08",23.292,23.4217,22.5937,22.7433,422500.0],["2018-03-09",22.8431,23.0925,22.5438,23.0426,441700.0],["2018-03-12",22.9429,23.2421,22.7433,22.9429,345500.0],["2018-03-13",22.9428,23.3419,22.6935,22.8431,377400.0],["2018-03-14",23.0426,23.0426,22.0451,22.2945,1158600.0],["2018-03-15",22.3942,22.6935,21.9952,22.3443,1870200.0],["2018-03-16",22.2945,22.8431,22.1448,22.494,444600.0],["2018-03-19",22.4441,22.494,21.5962,21.7957,597700.0],["2018-03-20",21.8456,22.0451,21.4466,21.5463,409000.0],["2018-03-21",21.5962,22.0451,21.4965,21.7957,467100.0],["2018-03-22",21.5463,21.7458,21.1972,21.2471,532700.0],["2018-03-23",21.3967,21.3967,20.6486,20.6984,665500.0],["2018-03-26",20.9478,21.1972,20.1498,20.8481,982000.0],["2018-03-27",20.9977,21.5463,20.6984,21.0476,589400.0],["2018-03-28",21.0476,21.3468,20.8979,21.1972,513000.0],["2018-03-29",21.297,22.1448,21.297,21.9952,726600.0],["2018-04-02",21.8955,22.095,21.4466,21.696,543300.0],["2018-04-03",21.9453,22.2945,21.7458,22.1448,473000.0],["2018-04-04",21.7957,22.7334,21.7458,22.6436,335300.0],["2018-04-05",22.7932,23.1723,22.7932,23.0925,332500.0],["2018-04-06",22.893,23.0426,21.6461,22.0451,565700.0],["2018-04-09",22.1448,22.1448,21.6461,21.696,294200.0],["2018-04-10",22.0451,22.6935,21.7957,22.6436,458100.0],["2018-04-11",22.3942,22.5438,21.7957,21.8955,507700.0],["2018-04-12",22.095,22.3743,21.9254,22.0451,558800.0],["2018-04-13",22.1947,22.2446,21.3468,21.5463,672500.0],["2018-04-16",21.5463,21.7458,21.3967,21.5962,851200.0],["2018-04-17",21.7059,21.7458,21.4266,21.5463,392900.0],["2018-04-18",21.5962,22.1448,21.5962,21.9453,333600.0],["2018-04-19",21.9453,22.1448,21.5463,21.7458,659300.0],["2018-04-20",21.6461,21.7458,21.3468,21.4466,389700.0],["2018-04-23",21.4466,21.7957,21.3468,21.696,260100.0],["2018-04-24",21.8456,21.9453,21.3967,21.4466,289400.0],["2018-04-25",21.4965,21.7259,21.297,21.5463,260400.0],["2018-04-26",21.5962,21.5962,20.9977,21.0974,273700.0],["2018-04-27",21.1473,21.3967,21.0276,21.3468,259800.0],["2018-04-30",21.3468,21.4965,20.5488,20.5987,313900.0],["2018-05-01",20.9478,20.9478,20.1797,20.8979,405100.0],["2018-05-02",20.9478,21.3468,20.8979,20.9977,227100.0],["2018-05-03",20.9478,21.1473,20.5488,20.7483,248700.0],["2018-05-04",20.5488,20.6984,20.1398,20.4989,312800.0],["2018-05-07",20.6486,21.3468,20.4491,21.0974,378300.0],["2018-05-08",21.0974,21.7957,21.0974,21.5463,385200.0],["2018-05-09",21.696,21.8456,21.2271,21.3967,368300.0],["2018-05-10",20.1498,20.5488,18.853,19.7508,1301100.0],["2018-05-11",19.7009,19.9503,19.3518,19.8506,546200.0],["2018-05-14",19.7508,20.9977,19.6511,20.6486,864900.0],["2018-05-15",20.6486,20.7782,20.1997,20.1997,486400.0],["2018-05-16",20.1997,20.7982,20.1997,20.5488,283200.0],["2018-05-17",20.4989,21.0974,20.4989,20.8481,307700.0],["2018-05-18",20.8481,20.9478,20.2994,20.3493,451000.0],["2018-05-21",20.4491,20.6984,20.2994,20.4491,351500.0],["2018-05-22",20.3992,20.6087,20.1498,20.2496,197000.0],["2018-05-23",20.0999,20.1498,19.6012,19.8506,293300.0],["2018-05-24",19.8007,20.0002,19.6012,19.8506,224300.0],["2018-05-25",19.9503,20.5987,19.9503,20.4989,410900.0],["2018-05-29",20.2994,20.5488,20.1498,20.1997,404300.0],["2018-05-30",20.3493,20.7483,20.3493,20.4491,914200.0],["2018-05-31",20.3992,20.5388,19.6511,19.7508,475600.0],["2018-06-01",19.9503,20.0002,19.6012,19.8506,368900.0],["2018-06-04",19.8506,20.0999,19.5014,19.6012,267600.0],["2018-06-05",19.6511,19.8506,19.4017,19.7009,207500.0],["2018-06-06",19.7508,19.9004,19.5014,19.8506,313200.0],["2018-06-07",19.8506,20.0301,19.7009,19.8506,224800.0],["2018-06-08",19.8506,20.1498,19.6012,20.0501,338400.0],["2018-06-11",20.1498,20.1997,19.7009,19.8007,296200.0],["2018-06-12",19.8007,20.0002,19.6012,19.6012,274100.0],["2018-06-13",19.7009,19.7009,19.3518,19.4515,386800.0],["2018-06-14",19.5014,19.5014,18.9528,19.2022,312100.0],["2018-06-15",19.252,19.252,18.6037,18.853,742100.0],["2018-06-18",18.7533,19.1024,18.6535,19.0027,370100.0],["2018-06-19",18.853,19.1024,18.853,18.9029,336400.0],["2018-06-20",19.0027,19.1024,18.5039,19.0525,447400.0],["2018-06-21",18.9528,19.1523,18.6535,18.9528,452500.0],["2018-06-22",19.2022,19.6511,18.9528,19.6012,801400.0],["2018-06-25",19.5014,19.5513,18.6535,18.7034,463100.0],["2018-06-26",18.7034,19.3019,18.2545,19.1523,376300.0],["2018-06-27",19.2022,19.3518,18.5538,18.5538,359800.0],["2018-06-28",18.6037,18.6535,18.0051,18.454,441600.0],["2018-06-29",18.454,19.0525,18.3044,18.4042,550500.0],["2018-07-02",18.2047,18.454,17.7059,17.9054,500400.0],["2018-07-03",18.055,18.4042,17.6061,17.8056,254200.0],["2018-07-05",17.9054,18.2944,17.6061,18.2545,314800.0],["2018-07-06",18.1548,18.6037,18.055,18.3543,154000.0],["2018-07-09",18.454,18.853,18.454,18.6535,194700.0],["2018-07-10",18.6037,18.9029,18.3543,18.454,195000.0],["2018-07-11",18.4042,18.5039,18.0052,18.1548,204500.0],["2018-07-12",18.3044,18.454,17.5064,17.9054,365100.0],["2018-07-13",17.9054,18.7034,17.9054,18.5039,318800.0],["2018-07-16",18.5039,18.6535,17.8356,18.055,329300.0],["2018-07-17",17.9553,18.454,17.9054,18.0051,291400.0],["2018-07-18",18.1049,18.6037,17.8555,18.5039,238700.0],["2018-07-19",18.454,18.853,18.2246,18.7034,309100.0],["2018-07-20",18.5039,18.6535,18.0051,18.055,311200.0],["2018-07-23",17.9054,18.2545,17.7059,17.9553,236300.0],["2018-07-24",18.1049,18.3343,17.9054,18.2545,196800.0],["2018-07-25",18.1548,18.2545,17.7558,18.1548,340500.0],["2018-07-26",18.2047,18.6037,18.065,18.1548,401500.0],["2018-07-27",18.2545,18.5039,18.1548,18.2047,326200.0],["2018-07-30",18.3044,18.8331,18.1049,18.1049,209800.0],["2018-07-31",18.1548,18.6535,18.055,18.454,286300.0],["2018-08-01",18.454,18.454,18.0051,18.3543,318700.0],["2018-08-02",18.2047,18.454,17.8555,18.1049,282300.0],["2018-08-03",18.055,18.5039,18.055,18.2047,253300.0],["2018-08-06",18.3044,19.0027,18.1548,18.9528,291800.0],["2018-08-07",19.0027,19.0525,18.8032,19.0525,249700.0],["2018-08-08",20.3992,21.9753,19.9004,20.7982,1009000.0],["2018-08-09",20.8979,20.9977,20.1498,20.2994,360700.0],["2018-08-10",20.1498,20.4989,19.6511,20.2496,375600.0],["2018-08-13",20.1997,20.1997,19.7508,20.0501,306600.0],["2018-08-14",20.1997,20.2496,19.8506,20.0002,202000.0],["2018-08-15",19.8506,19.9004,19.3518,19.6012,209300.0],["2018-08-16",19.7009,19.9503,19.3019,19.8007,212800.0],["2018-08-17",19.8007,20.0999,19.5513,20.0501,266000.0],["2018-08-20",19.9503,20.2496,19.9004,20.0999,308200.0],["2018-08-21",20.1498,20.3792,19.9503,20.2994,387700.0],["2018-08-22",20.3992,20.5488,20.0999,20.2994,180800.0],["2018-08-23",20.1997,20.3493,19.9503,20.2994,210400.0],["2018-08-24",20.2994,20.4491,19.8007,20.0501,199800.0],["2018-08-27",19.9503,20.2994,19.8007,19.9503,218900.0],["2018-08-28",20.1498,20.3992,19.7508,20.1997,269600.0],["2018-08-29",20.2994,20.3992,20.0002,20.2994,394400.0],["2018-08-30",20.0999,20.2496,19.6511,20.0002,450100.0],["2018-08-31",19.8506,20.4989,19.6511,20.2994,535500.0],["2018-09-04",20.2994,20.4491,19.8007,20.0002,620500.0],["2018-09-05",19.8506,20.0501,19.7009,19.8007,294600.0],["2018-09-06",19.8506,20.2496,19.6511,20.0999,232500.0],["2018-09-07",19.9503,20.0999,19.0027,19.6511,398200.0],["2018-09-10",19.7009,20.2496,19.7009,20.1498,189300.0],["2018-09-11",20.0999,20.4491,19.8805,20.2496,218000.0],["2018-09-12",20.2496,20.6984,20.1997,20.6486,158200.0],["2018-09-13",20.7483,21.1473,20.6885,20.9478,259600.0],["2018-09-14",20.9977,21.297,20.8979,20.9478,150700.0],["2018-09-17",21.0476,21.1972,20.5488,20.5488,172400.0],["2018-09-18",20.6486,20.7982,20.3493,20.3992,161600.0],["2018-09-19",20.3493,21.0476,20.3493,20.4491,229800.0],["2018-09-20",20.4491,20.6486,20.1797,20.2496,391300.0],["2018-09-21",20.2496,20.3992,19.9004,20.0002,645400.0],["2018-09-24",19.9503,20.0002,19.3518,19.8007,244900.0],["2018-09-25",19.8007,19.8506,19.252,19.5014,439400.0],["2018-09-26",19.4515,19.7009,18.853,18.9029,299100.0],["2018-09-27",18.853,18.853,18.4042,18.5039,320800.0],["2018-09-28",18.5538,19.3019,18.5538,18.7533,311300.0],["2018-10-01",18.883,19.0426,18.6535,18.7732,393300.0],["2018-10-02",18.8431,18.9328,18.6635,18.8032,193100.0],["2018-10-03",18.863,19.1323,18.6037,19.0426,254700.0],["2018-10-04",18.9927,19.0924,18.863,18.9428,310300.0],["2018-10-05",18.9229,19.0126,18.6037,18.6835,459800.0],["2018-10-08",18.6336,19.1922,18.6236,19.1523,238900.0],["2018-10-09",19.0924,19.4715,18.9628,19.2321,712900.0],["2018-10-10",19.1523,19.3019,18.7134,18.7633,428100.0],["2018-10-11",18.5538,18.5538,17.8056,17.8056,736600.0],["2018-10-12",18.0451,18.0451,17.3169,17.7558,1175900.0],["2018-10-15",17.7458,18.2545,17.656,17.9952,297500.0],["2018-10-16",18.1348,18.4441,17.7159,18.4341,234800.0],["2018-10-17",18.3942,18.484,17.9553,18.1448,295300.0],["2018-10-18",18.0151,18.0151,17.3468,17.5263,597300.0],["2018-10-19",17.5164,17.666,17.0874,17.1772,532600.0],["2018-10-22",17.3069,17.4665,16.6386,16.7283,366500.0],["2018-10-23",16.2395,16.2794,15.8106,16.1198,576100.0],["2018-10-24",16.0999,16.3792,15.0226,15.0725,657500.0],["2018-10-25",15.3617,15.7707,15.1423,15.6111,486200.0],["2018-10-26",15.4216,16.1398,15.3518,15.9303,258100.0],["2018-10-29",16.2296,16.4989,15.671,15.8904,385800.0],["2018-10-30",15.8106,16.3194,15.7807,16.1897,237500.0],["2018-10-31",16.3992,16.5588,15.4515,15.4615,349000.0],["2018-11-01",15.5513,16.6485,15.5014,16.5987,336100.0],["2018-11-02",16.6884,17.267,16.6585,16.8979,264200.0],["2018-11-05",16.9877,17.7458,16.7283,17.666,889400.0],["2018-11-06",17.6161,18.1947,17.6161,18.1548,305000.0],["2018-11-07",18.3144,18.9428,18.3144,18.7034,638400.0],["2018-11-08",15.9004,18.3842,14.8829,17.7458,2303700.0],["2018-11-09",17.3867,17.7358,17.3867,17.5164,1075400.0],["2018-11-12",17.5662,17.5662,16.9278,17.0575,367100.0],["2018-11-13",17.1872,17.5363,16.9478,17.0076,262000.0],["2018-11-14",17.257,17.8854,17.1972,17.4366,299700.0],["2018-11-15",17.4465,17.7558,17.267,17.5563,548900.0],["2018-11-16",17.4765,17.8755,17.3667,17.7857,290300.0],["2018-11-19",17.8655,18.4939,17.7657,18.1049,413000.0],["2018-11-20",17.7458,17.8954,17.3568,17.7558,502900.0],["2018-11-21",17.9054,18.3543,17.5563,18.085,183500.0],["2018-11-23",17.7757,18.5538,17.7757,18.2346,129700.0],["2018-11-26",18.484,19.262,18.4441,18.484,466600.0],["2018-11-27",18.3044,18.6037,18.1747,18.3044,159900.0],["2018-11-28",18.4042,18.6735,17.8156,18.5538,204900.0],["2018-11-29",18.6037,18.853,18.2446,18.2944,186300.0],["2018-11-30",18.075,18.5737,17.9453,18.5638,295500.0],["2018-12-03",18.9727,19.0126,17.8356,17.9653,421300.0],["2018-12-04",17.8655,18.0251,16.7383,16.878,710900.0],["2018-12-06",16.5887,17.6261,16.4091,17.6061,589700.0],["2018-12-07",17.7258,17.8056,17.0376,17.1972,276500.0],["2018-12-10",17.1174,17.7159,16.9677,17.5463,373900.0],["2018-12-11",17.9553,17.9652,17.0176,17.1573,249400.0],["2018-12-12",17.4864,17.7159,17.3268,17.4964,417600.0],["2018-12-13",17.6261,17.7258,17.1573,17.247,501300.0],["2018-12-14",16.9977,17.277,16.4989,16.6785,351000.0],["2018-12-17",16.5388,17.1473,16.3293,16.5887,345300.0],["2018-12-18",16.6485,17.0475,16.5787,16.8381,457900.0],["2018-12-19",16.7682,17.1473,15.9902,16.05,398800.0],["2018-12-20",16.0101,16.3493,15.6311,15.8106,386000.0],["2018-12-21",15.8306,15.9303,15.262,15.3518,578500.0],["2018-12-24",15.2321,15.4515,14.6236,15.2919,381000.0],["2018-12-26",15.3917,15.9303,14.9228,15.9104,416900.0],["2018-12-27",15.5213,15.9104,15.252,15.7508,311500.0],["2018-12-28",15.7408,15.9203,15.3418,15.7109,531800.0],["2018-12-31",15.8106,15.9303,15.4715,15.9303,378200.0],["2019-01-02",15.6311,16.2794,15.5912,16.04,637000.0],["2019-01-03",16.0001,16.4989,15.8505,16.0301,506000.0],["2019-01-04",16.3792,17.0874,16.0301,16.7084,800500.0],["2019-01-07",16.7084,17.1872,16.2595,17.1872,708400.0],["2019-01-08",17.4166,17.7159,17.2371,17.6959,345700.0],["2019-01-09",17.7258,17.8056,16.858,17.7258,481700.0],["2019-01-10",17.5463,17.9253,17.4266,17.9054,212800.0],["2019-01-11",17.7059,18.0151,17.5064,17.9952,241000.0],["2019-01-14",17.8455,18.1747,17.656,17.8954,263500.0],["2019-01-15",17.8954,18.0051,17.5363,17.8755,243100.0],["2019-01-16",17.8755,17.9353,17.4266,17.5263,223800.0],["2019-01-17",17.4166,17.9453,17.4166,17.7857,222000.0],["2019-01-18",17.9652,18.5438,17.8256,18.2845,219000.0],["2019-01-22",17.3069,17.4465,16.2196,16.5189,670100.0],["2019-01-23",16.5288,17.1074,16.5288,17.0675,418000.0],["2019-01-24",17.0076,17.3867,17.0076,17.1972,316600.0],["2019-01-25",17.3468,17.8356,17.3468,17.3967,392300.0],["2019-01-28",17.2371,17.5363,16.9877,17.1373,298800.0],["2019-01-29",17.0874,17.2869,16.9578,17.1772,185800.0],["2019-01-30",17.3069,17.3468,16.8181,17.1672,173800.0],["2019-01-31",17.1273,17.6061,17.0276,17.1672,345600.0],["2019-02-01",16.3592,16.7084,15.9702,16.04,403000.0],["2019-02-04",16.0201,16.3592,15.7807,16.3592,217200.0],["2019-02-05",16.3992,16.5687,15.7907,16.0799,704200.0],["2019-02-06",16.05,16.3592,16.05,16.3193,309900.0],["2019-02-07",16.1797,16.2096,15.6211,15.9104,249300.0],["2019-02-08",15.8306,16.1597,15.5413,15.651,318300.0],["2019-02-11",15.6909,15.7308,15.1922,15.3717,570600.0],["2019-02-12",15.4615,15.7907,15.3817,15.7508,1641500.0],["2019-02-13",15.7907,16.3892,15.7907,16.2994,396500.0],["2019-02-14",16.2296,16.5987,16.1298,16.459,337500.0],["2019-02-15",16.5887,17.1273,16.5488,16.9478,303200.0],["2019-02-19",16.8879,17.5164,16.848,17.4266,321000.0],["2019-02-20",17.4964,18.0451,17.4964,17.666,385400.0],["2019-02-21",17.656,17.9054,17.4765,17.8755,214200.0],["2019-02-22",18.1049,18.2845,17.9154,18.0351,299000.0],["2019-02-25",18.0351,18.3742,18.0052,18.0451,431300.0],["2019-02-26",18.055,18.2047,17.5962,17.6261,492700.0],["2019-02-27",17.676,17.676,17.1473,17.4765,266900.0],["2019-02-28",19.671,20.469,18.4341,18.7732,1000100.0],["2019-03-01",19.0825,19.5313,18.873,19.1922,664600.0],["2019-03-04",19.1922,19.4815,18.9428,19.0825,464900.0],["2019-03-05",19.1124,19.282,18.853,19.1323,410500.0],["2019-03-06",19.1423,19.1922,18.5438,18.5438,383800.0],["2019-03-07",18.3643,18.4939,18.0151,18.3643,546900.0],["2019-03-08",18.3144,18.5438,18.085,18.3543,508600.0],["2019-03-11",18.4241,18.9328,18.4141,18.7333,639900.0],["2019-03-12",18.9528,19.2221,18.7832,19.0126,317700.0],["2019-03-13",19.0924,19.1523,18.9129,18.9628,247800.0],["2019-03-14",18.9628,19.0525,18.5638,18.5837,273600.0],["2019-03-15",18.5837,19.0126,18.454,18.464,519700.0],["2019-03-18",18.5638,18.8331,18.5039,18.7633,258300.0],["2019-03-19",18.883,19.0924,18.5239,18.5638,338400.0],["2019-03-20",18.4939,18.4939,17.9254,18.2745,437000.0],["2019-03-21",18.2146,18.6136,18.1149,18.1348,282900.0],["2019-03-22",17.9952,18.0451,17.0675,17.0775,428800.0],["2019-03-25",17.0475,17.3069,16.6984,17.0974,383700.0],["2019-03-26",17.2371,17.3568,16.6984,16.9578,387800.0],["2019-03-27",17.0475,17.5862,16.868,17.1473,314900.0],["2019-03-28",17.277,17.656,16.6884,17.247,304700.0],["2019-03-29",17.3967,17.4166,16.9179,17.0775,415900.0],["2019-04-01",17.2071,17.7258,17.1573,17.5263,186000.0],["2019-04-02",17.4665,17.8156,17.2371,17.7159,366700.0],["2019-04-03",17.8655,18.055,17.7358,17.7857,319500.0],["2019-04-04",17.7657,18.4441,17.7458,18.3842,309200.0],["2019-04-05",18.5239,18.9528,18.2645,18.9029,409900.0],["2019-04-08",18.7732,19.1822,18.7533,18.9528,327900.0],["2019-04-09",18.863,18.9628,18.5538,18.6934,305000.0],["2019-04-10",18.7732,18.9528,18.7034,18.9029,159000.0],["2019-04-11",18.9428,19.1323,18.8331,18.9428,147600.0],["2019-04-12",19.0825,19.1722,18.9229,18.9328,216100.0],["2019-04-15",18.9628,19.2121,18.8231,18.9927,181800.0],["2019-04-16",19.0625,19.6211,19.0625,19.4914,288700.0],["2019-04-17",19.5812,19.9004,19.5313,19.8206,219900.0],["2019-04-18",19.8406,20.0999,19.5513,19.691,281100.0],["2019-04-22",19.5912,19.8007,19.5114,19.7708,190900.0],["2019-04-23",19.9503,20.0002,19.7408,19.8406,362900.0],["2019-04-24",19.8406,19.9503,19.681,19.9004,511700.0],["2019-04-25",19.8007,19.9204,19.4316,19.5313,372200.0],["2019-04-26",19.6311,19.681,19.3817,19.4914,269600.0],["2019-04-29",19.5812,19.7608,19.5413,19.6511,242300.0],["2019-04-30",19.6111,19.9703,19.4116,19.9204,265200.0],["2019-05-01",20.08,20.2496,19.7408,19.7408,316800.0],["2019-05-02",19.5712,19.9403,19.5413,19.9204,249500.0],["2019-05-03",20.1698,20.1698,19.7408,20.0201,287900.0],["2019-05-06",19.681,20.1997,19.5114,20.1797,165600.0],["2019-05-07",20.0301,20.3194,19.6012,19.7109,310600.0],["2019-05-08",19.7009,19.8605,19.252,19.4416,356600.0],["2019-05-09",18.2446,18.3343,16.7084,17.0076,971600.0],["2019-05-10",16.9179,17.1273,16.7084,16.9278,396000.0],["2019-05-13",16.5089,16.6884,16.1198,16.5089,572000.0],["2019-05-14",16.5388,16.7383,16.3193,16.6585,430000.0],["2019-05-15",16.4091,16.9578,16.3393,16.8281,300800.0],["2019-05-16",16.8281,16.9179,16.449,16.4889,268100.0],["2019-05-17",16.2794,16.5488,16.0899,16.1099,337800.0],["2019-05-20",16.0001,16.1398,15.7009,15.8904,622800.0],["2019-05-21",16.0201,16.0201,15.6211,15.7109,307200.0],["2019-05-22",15.8505,15.8505,15.5912,15.6809,247600.0],["2019-05-23",15.4715,15.4715,15.1024,15.1722,244700.0],["2019-05-24",15.252,15.5213,15.1124,15.252,269300.0],["2019-05-28",15.3019,15.3617,15.0425,15.0525,225600.0],["2019-05-29",14.9927,15.0026,14.6635,14.9029,256000.0],["2019-05-30",14.9129,15.242,14.6435,14.6834,256300.0],["2019-05-31",14.4141,14.5438,14.1547,14.5039,406300.0],["2019-06-03",14.5039,14.9228,14.5039,14.7233,408800.0],["2019-06-04",14.9428,15.5014,14.9029,15.4814,646800.0],["2019-06-05",15.5114,15.5413,15.0725,15.2121,249600.0],["2019-06-06",15.1822,15.2321,14.6335,14.7333,294400.0],["2019-06-07",14.7732,14.8829,14.6435,14.7533,294900.0],["2019-06-10",14.863,15.0924,14.454,14.464,280500.0],["2019-06-11",14.6535,14.7034,14.1248,14.1747,391900.0],["2019-06-12",14.1248,14.2046,13.4864,13.8455,628600.0],["2019-06-13",13.9253,14.1348,13.6261,13.7358,368000.0],["2019-06-14",13.7458,13.7458,13.3667,13.3767,424800.0],["2019-06-17",13.3567,13.4565,13.2171,13.257,400600.0],["2019-06-18",13.2869,13.4864,12.9677,13.2071,757600.0],["2019-06-19",13.2171,13.3168,12.6684,12.8181,647200.0],["2019-06-20",13.0076,13.247,12.7383,13.1672,701900.0],["2019-06-21",13.1373,13.3468,12.6186,13.2071,677500.0],["2019-06-24",13.1473,13.5064,13.0974,13.3168,421800.0],["2019-06-25",13.3069,13.636,13.1074,13.1273,642400.0],["2019-06-26",13.1273,13.2271,12.5886,12.7981,512400.0],["2019-06-27",12.8181,13.4066,12.8181,13.3667,535500.0],["2019-06-28",13.3667,14.0151,13.3667,13.8355,780600.0],["2019-07-01",14.5039,14.6635,14.2046,14.3343,662300.0],["2019-07-02",14.3143,14.3143,14.035,14.1348,459200.0],["2019-07-03",14.1547,14.3842,14.055,14.3443,299500.0],["2019-07-05",14.2545,14.5637,14.2146,14.4939,284300.0],["2019-07-08",14.3742,14.7932,14.3742,14.4739,404900.0],["2019-07-09",14.3742,14.4939,14.0749,14.3243,221800.0],["2019-07-10",14.444,14.454,13.9852,13.9852,191900.0],["2019-07-11",14.0251,14.1049,13.6759,13.8056,140200.0],["2019-07-12",13.7657,14.2844,13.7358,14.1448,376400.0],["2019-07-15",14.1647,14.2445,13.656,13.7657,300100.0],["2019-07-16",13.7557,14.0251,13.7358,13.8256,222600.0],["2019-07-17",13.7557,13.7557,13.4764,13.5662,426500.0],["2019-07-18",13.5562,13.5961,13.237,13.3468,362500.0],["2019-07-19",13.3468,13.5662,13.247,13.3767,249600.0],["2019-07-22",13.3767,13.4465,12.9278,13.0076,252300.0],["2019-07-23",13.1074,13.267,12.9278,13.0575,235700.0],["2019-07-24",12.9677,13.7657,12.9677,13.6759,543300.0],["2019-07-25",13.6759,13.8056,13.3767,13.3767,304000.0],["2019-07-26",13.3867,13.5064,13.1473,13.2171,174500.0],["2019-07-29",13.1971,13.3468,12.8879,12.9378,233100.0],["2019-07-30",12.8979,13.1971,12.5088,13.1473,372700.0],["2019-07-31",13.2071,13.5064,12.9777,13.0275,351100.0],["2019-08-01",12.9677,13.1273,12.6585,12.7682,429400.0],["2019-08-02",12.6984,12.6984,12.0999,12.1996,369500.0],["2019-08-05",11.9702,11.9702,11.5014,11.631,490300.0],["2019-08-06",11.6709,11.8704,10.5138,10.6036,1145100.0],["2019-08-07",10.4041,10.7133,10.035,10.6734,1397400.0],["2019-08-08",10.7233,11.5413,10.5338,11.0225,1664400.0],["2019-08-09",10.4939,10.9826,9.237,9.9552,3241000.0],["2019-08-12",9.7258,10.5936,9.6659,10.1647,669800.0],["2019-08-13",10.0649,10.1846,9.7058,10.1048,787300.0],["2019-08-14",9.8954,9.9851,9.6559,9.9053,815100.0],["2019-08-15",9.8754,9.9452,9.6061,9.7557,906300.0],["2019-08-16",9.7756,10.2644,9.6061,10.2046,479300.0],["2019-08-19",10.3243,10.444,10.2345,10.3143,573700.0],["2019-08-20",10.2545,10.2644,9.9851,10.1846,286800.0],["2019-08-21",10.3243,10.4141,10.2545,10.3243,297600.0],["2019-08-22",10.3642,10.6235,10.3243,10.4041,367500.0],["2019-08-23",10.3143,10.434,9.9851,9.9851,433400.0],["2019-08-26",10.1148,10.1148,9.9452,10.0649,244300.0],["2019-08-27",10.1447,10.1447,9.616,9.6759,1374600.0],["2019-08-28",9.7058,9.8156,9.2968,9.5761,747900.0],["2019-08-29",9.7058,9.9153,9.5562,9.7258,767400.0],["2019-08-30",9.7956,10.1946,9.7956,9.9652,416200.0],["2019-09-03",9.8156,9.8455,9.217,9.247,618700.0],["2019-09-04",9.3866,9.8455,9.3567,9.626,564300.0],["2019-09-05",9.8156,10.2245,9.6659,10.045,417600.0],["2019-09-06",10.0849,10.2245,9.9752,10.0151,263100.0],["2019-09-09",10.055,10.9028,10.055,10.8929,512000.0],["2019-09-10",10.9128,12.1697,10.843,12.1198,734300.0],["2019-09-11",12.1298,12.4191,11.7807,12.4091,483600.0],["2019-09-12",12.449,12.6784,12.1697,12.4989,501500.0],["2019-09-13",12.6485,12.8081,12.2395,12.7582,511200.0],["2019-09-16",12.6884,13.656,12.6884,13.0176,1232700.0],["2019-09-17",12.8779,13.1373,12.5388,13.1074,570900.0],["2019-09-18",13.0475,13.3966,13.0176,13.0974,765000.0],["2019-09-19",13.1473,13.2271,12.858,12.9677,326100.0],["2019-09-20",12.9477,13.1572,12.8181,13.0275,594000.0],["2019-09-23",12.9378,13.8555,12.8779,13.7458,843400.0],["2019-09-24",13.7857,13.7857,13.3966,13.6759,756600.0],["2019-09-25",13.636,13.8655,13.5562,13.8455,475200.0],["2019-09-26",14.035,14.6036,13.9353,14.4241,745600.0],["2019-09-27",14.5438,14.8131,14.0151,14.1647,882400.0],["2019-09-30",14.2146,14.434,13.9951,14.2944,383500.0],["2019-10-01",14.454,14.5438,13.7657,13.8455,903700.0],["2019-10-02",13.6959,13.7358,13.2969,13.4266,490000.0],["2019-10-03",13.3368,13.6161,13.2769,13.4665,356100.0],["2019-10-04",13.5363,14.045,13.4166,14.0051,272100.0],["2019-10-07",13.9153,14.1348,13.7358,14.035,391300.0],["2019-10-08",13.8655,14.0849,13.7358,13.9353,185400.0],["2019-10-09",14.1547,14.3542,14.045,14.2944,274300.0],["2019-10-10",14.3842,14.8829,14.2345,14.4939,310900.0],["2019-10-11",14.7932,15.2819,14.7932,15.1523,323300.0],["2019-10-14",15.1124,15.4216,14.8829,15.3019,469600.0],["2019-10-15",15.4016,15.8306,15.252,15.4814,405900.0],["2019-10-16",15.4615,15.8206,15.4615,15.6909,757300.0],["2019-10-17",15.8405,15.9503,15.5812,15.8405,400700.0],["2019-10-18",15.7607,16.459,15.7408,16.4391,435000.0],["2019-10-21",16.6685,17.0276,16.5887,16.7283,684600.0],["2019-10-22",16.7583,16.8381,16.2395,16.5588,709100.0],["2019-10-23",16.5787,16.9079,16.4191,16.8381,248600.0],["2019-10-24",16.8381,16.8381,16.3792,16.5488,357000.0],["2019-10-25",16.5488,16.8181,16.2296,16.5488,428400.0],["2019-10-28",16.6585,16.7084,16.07,16.1198,289700.0],["2019-10-29",16.0101,16.06,15.8306,15.9203,322300.0],["2019-10-30",15.9702,15.9702,15.7508,15.7907,389700.0],["2019-10-31",15.651,15.7408,15.1323,15.4316,418000.0],["2019-11-01",15.5213,16.5288,15.5213,16.5189,634000.0],["2019-11-04",16.7383,17.247,16.5588,17.0076,414300.0],["2019-11-05",17.0376,17.1573,16.7084,16.7283,344700.0],["2019-11-06",16.7084,16.7084,15.5213,15.671,627000.0],["2019-11-07",16.9877,19.4316,16.9677,18.4241,1855400.0],["2019-11-08",18.4042,19.1124,18.2645,18.4241,637900.0],["2019-11-11",18.474,19.1722,18.474,19.1224,505100.0],["2019-11-12",19.2321,19.262,18.873,19.0725,579600.0],["2019-11-13",18.8929,18.9328,18.3842,18.5239,401300.0],["2019-11-14",18.464,18.6236,18.2246,18.2745,345700.0],["2019-11-15",18.3244,18.3244,17.4665,17.5862,523800.0],["2019-11-18",17.4665,17.4665,16.1198,16.2794,713500.0],["2019-11-19",16.3593,16.3892,16.0301,16.2994,657100.0],["2019-11-20",16.1398,16.1797,15.272,15.4814,723500.0],["2019-11-21",15.4914,15.651,15.2121,15.2819,514500.0],["2019-11-22",15.4216,15.5513,15.242,15.262,370000.0],["2019-11-25",15.3218,15.8106,15.2221,15.6809,1782000.0],["2019-11-26",15.6909,16.3892,15.6011,16.1597,607700.0],["2019-11-27",16.2096,16.3592,16.1597,16.2595,380600.0],["2019-11-29",16.0799,16.2894,15.7707,15.8904,274700.0],["2019-12-02",16.05,16.06,14.9627,15.0026,348800.0],["2019-12-03",14.7832,15.0725,14.6236,14.7832,364600.0],["2019-12-04",14.863,15.0924,14.6934,14.8331,383100.0],["2019-12-05",14.9129,14.9228,14.3941,14.7632,306200.0],["2019-12-06",14.9827,15.2121,14.8231,15.0226,435300.0],["2019-12-09",14.9228,15.0425,14.843,14.853,486200.0],["2019-12-10",14.8231,14.8231,14.4739,14.8031,548900.0],["2019-12-11",14.8929,15.4615,14.8331,15.1722,465800.0],["2019-12-12",15.1922,15.9004,15.1922,15.8505,547700.0],["2019-12-13",15.8505,16.1298,15.5912,15.6909,597600.0],["2019-12-16",15.7109,15.7109,12.7183,13.267,1763100.0],["2019-12-17",13.237,13.5762,13.1572,13.2769,455900.0],["2019-12-18",13.257,13.5363,13.1572,13.1971,643700.0],["2019-12-19",13.237,13.4665,13.0974,13.3966,593100.0],["2019-12-20",13.4565,13.4565,13.0575,13.0974,881300.0],["2019-12-23",13.1572,13.2171,12.9677,13.0675,640000.0],["2019-12-24",13.1672,13.1772,12.8979,13.1173,330200.0],["2019-12-26",13.1074,13.4066,12.7981,12.8181,588900.0],["2019-12-27",12.8879,12.9477,12.5288,12.6186,358700.0],["2019-12-30",12.6086,12.8679,12.5388,12.6186,355600.0],["2019-12-31",12.6285,12.8779,12.5288,12.828,766000.0],["2020-01-02",12.9777,13.0176,12.0699,12.2395,378700.0],["2020-01-03",12.03,12.1697,11.8405,12.1298,282000.0],["2020-01-06",12.0201,12.2395,11.8904,12.0201,291900.0],["2020-01-07",11.9403,12.0899,11.7507,11.9802,435600.0],["2020-01-08",11.9901,12.1098,11.7707,11.9702,338800.0],["2020-01-09",12.06,12.0899,11.7807,12.0101,438700.0],["2020-01-10",12.03,12.2395,12.0101,12.1098,477600.0],["2020-01-13",12.0999,12.2495,11.7009,12.2495,301400.0],["2020-01-14",12.3293,12.3492,12.0699,12.1098,425500.0],["2020-01-15",11.9901,12.2395,11.8206,11.8904,411800.0],["2020-01-16",12.05,12.2694,11.8106,11.8605,543800.0],["2020-01-17",11.9203,11.9901,11.3617,11.5512,686000.0],["2020-01-21",11.4914,11.5612,11.3018,11.3816,611700.0],["2020-01-22",11.3916,11.4914,10.9427,11.3617,1843500.0],["2020-01-23",11.3617,11.3717,10.8829,11.1722,693500.0],["2020-01-24",11.1622,11.2719,10.6435,10.9427,776000.0],["2020-01-27",10.6634,11.3018,10.6036,11.2021,631300.0],["2020-01-28",11.252,11.631,11.2021,11.2121,483500.0],["2020-01-29",11.222,11.3517,10.853,10.9228,260100.0],["2020-01-30",10.7931,11.3417,10.7532,11.242,334700.0],["2020-01-31",11.222,11.4315,11.0924,11.232,655600.0],["2020-02-03",11.2021,11.3218,10.823,10.9427,322200.0],["2020-02-04",11.1622,11.252,10.9328,10.9627,507600.0],["2020-02-05",11.1522,11.4714,11.1123,11.1821,359000.0],["2020-02-06",11.252,11.3318,10.8829,11.1821,350600.0],["2020-02-07",11.0325,11.1921,10.7233,10.7333,240200.0],["2020-02-10",10.7133,10.9527,10.6435,10.9328,200600.0],["2020-02-11",11.0525,11.3816,11.0425,11.0924,227500.0],["2020-02-12",11.2121,11.5313,11.2121,11.4714,338500.0],["2020-02-13",11.3617,11.8804,11.232,11.8704,427500.0],["2020-02-14",11.8006,12.0699,11.7308,11.9901,511900.0],["2020-02-18",11.8904,11.9403,10.9926,11.7607,801200.0],["2020-02-19",11.7807,12.06,11.6111,11.9103,563300.0],["2020-02-20",11.8405,12.1996,11.8405,12.1198,579800.0],["2020-02-21",12.0699,12.0999,11.6709,11.7408,416000.0],["2020-02-24",11.2121,11.4215,11.0026,11.0325,505900.0],["2020-02-25",11.0924,11.7208,10.5637,11.5014,2074300.0],["2020-02-26",11.5313,12.1797,11.0924,11.9103,2098500.0],["2020-02-27",10.025,12.9976,9.4365,12.04,4372100.0],["2020-02-28",11.7707,15.8804,11.7707,14.464,6683700.0],["2020-03-02",14.464,14.464,13.5862,13.9153,2059300.0],["2020-03-03",14.9827,15.0824,13.8056,13.9652,4673300.0],["2020-03-04",14.0949,14.9228,13.9951,14.9029,1417800.0],["2020-03-05",14.6136,14.7133,13.5163,13.8655,1176400.0],["2020-03-06",13.2271,13.8954,12.3891,13.5363,1253000.0],["2020-03-09",12.4689,12.7582,11.6011,11.7308,720100.0],["2020-03-10",12.0699,12.1198,10.853,11.5812,661700.0],["2020-03-11",11.3816,12.4789,10.7333,12.1398,1441900.0],["2020-03-12",10.8729,11.8305,9.9452,10.025,1219200.0],["2020-03-13",10.6136,10.8131,7.8804,8.3093,2459800.0],["2020-03-16",7.6011,8.1896,5.1971,5.3168,2181800.0],["2020-03-17",5.4365,5.4863,2.8629,2.9028,4780600.0],["2020-03-18",2.9925,5.1671,2.6035,4.6684,3080700.0],["2020-03-19",4.6883,7.7407,4.1896,7.7108,2681800.0],["2020-03-20",7.4016,7.6908,5.7257,6.2644,2284600.0],["2020-03-23",6.3342,6.9327,5.5761,6.6335,872600.0],["2020-03-24",6.9028,7.0125,6.2145,6.3641,816100.0],["2020-03-25",6.5237,6.8629,5.8654,6.0948,994300.0],["2020-03-26",6.2644,7.3118,6.1148,7.0624,1156900.0],["2020-03-27",6.9726,6.9726,5.9552,5.9851,706600.0],["2020-03-30",5.9751,6.2744,5.606,5.8155,520200.0],["2020-03-31",5.9452,6.7632,5.8754,6.7033,791100.0],["2020-04-01",6.4639,7.0026,6.1247,6.6534,780700.0],["2020-04-02",6.5537,6.8729,6.2045,6.5237,840900.0],["2020-04-03",6.4639,6.6435,6.0848,6.414,694100.0],["2020-04-06",6.7133,7.2719,6.5736,6.9527,855200.0],["2020-04-07",7.1622,7.6509,6.7133,6.9128,888700.0],["2020-04-08",7.0824,7.222,6.6135,6.6734,2365200.0],["2020-04-09",6.9028,7.4415,6.5237,7.1522,1216200.0],["2020-04-13",7.1622,7.1622,6.414,6.4739,704700.0],["2020-04-14",6.5836,6.8829,6.3442,6.3542,706500.0],["2020-04-15",6.2345,6.2345,5.0075,5.5562,3064900.0],["2020-04-16",5.5661,5.6559,5.4065,5.6459,1041900.0],["2020-04-17",5.8155,6.3741,5.7557,6.2145,1058400.0],["2020-04-20",5.9951,6.3143,5.7158,5.7457,727200.0],["2020-04-21",5.636,5.8454,5.5163,5.6659,537500.0],["2020-04-22",5.8055,6.0549,5.6659,5.6958,350900.0],["2020-04-23",5.7457,6.3841,5.7457,6.1946,574600.0],["2020-04-24",6.5537,6.5537,6.035,6.2345,427000.0],["2020-04-27",6.2345,6.9826,6.1646,6.843,1481200.0],["2020-04-28",7.1422,7.4714,6.813,7.3617,800400.0],["2020-04-29",7.5911,8.2395,7.4315,7.9701,865400.0],["2020-04-30",7.8305,7.8305,6.8031,6.9826,1122000.0],["2020-05-01",6.7931,6.7931,6.3342,6.5836,803100.0],["2020-05-04",6.3342,6.7632,6.0449,6.7233,591400.0],["2020-05-05",6.8928,7.1721,6.1946,6.2145,1119100.0],["2020-05-06",6.2744,6.4838,5.7457,6.1746,1446600.0],["2020-05-07",6.7931,8.0799,6.7931,8.01,5113300.0],["2020-05-08",8.429,8.8579,8.03,8.4689,1919900.0],["2020-05-11",8.5687,8.6385,7.7607,7.9801,1099800.0],["2020-05-12",8.0499,8.2195,7.5312,7.5711,764000.0],["2020-05-13",7.4315,7.4814,7.0524,7.1023,774800.0],["2020-05-14",6.7332,6.7432,6.2145,6.6534,1113900.0],["2020-05-15",6.5237,7.1921,6.4938,7.1622,828200.0],["2020-05-18",7.8305,8.04,7.5213,7.7507,1167500.0],["2020-05-19",7.7607,8.04,7.5711,7.6709,680100.0],["2020-05-20",7.9701,8.7083,7.7607,8.5786,1104100.0],["2020-05-21",8.9278,10.2644,8.9278,9.6859,1492200.0],["2020-05-22",9.5961,9.7956,9.217,9.5362,590500.0],["2020-05-26",9.8155,10.424,9.8155,10.2445,568300.0],["2020-05-27",10.7233,11.3816,10.2245,11.1821,811600.0],["2020-05-28",11.2719,11.4315,10.3841,10.4141,1066500.0],["2020-05-29",10.0749,10.6235,9.7856,10.4739,1278000.0],["2020-06-01",10.6136,11.4814,10.4839,11.1223,802800.0],["2020-06-02",11.3617,11.8305,11.222,11.4914,750200.0],["2020-06-03",11.9004,12.03,11.3717,11.4016,578400.0],["2020-06-04",11.3717,12.5687,11.222,12.5388,673800.0],["2020-06-05",12.9677,13.6161,12.828,13.0076,914700.0],["2020-06-08",13.4166,13.8854,12.9876,13.3468,832100.0],["2020-06-09",12.9278,13.5363,12.4789,12.848,644300.0],["2020-06-10",12.7283,12.838,12.05,12.3193,482000.0],["2020-06-11",11.4116,11.7707,10.1547,10.2146,770600.0],["2020-06-12",10.9328,11.1921,10.5238,10.9427,828500.0],["2020-06-15",10.3941,11.7408,10.2944,11.4415,408700.0],["2020-06-16",12.5886,12.9078,12.2694,12.5886,582800.0],["2020-06-17",13.267,13.3567,12.0899,12.1896,799500.0],["2020-06-18",11.8605,12.1896,11.5612,11.9802,395900.0],["2020-06-19",11.9303,12.7283,11.7906,12.0899,663200.0],["2020-06-22",12.03,12.03,11.3717,11.5313,726600.0],["2020-06-23",11.7507,11.9203,11.2021,11.6909,456700.0],["2020-06-24",11.3118,11.4914,10.9228,11.2021,548900.0],["2020-06-25",11.0624,11.6111,10.8629,11.5014,587900.0],["2020-06-26",11.3318,11.7607,10.8829,11.6211,1013200.0],["2020-06-29",11.8405,12.5587,11.7707,12.2595,425300.0],["2020-06-30",12.04,12.2595,11.6709,12.1497,428200.0],["2020-07-01",12.1198,12.3592,11.5113,11.7208,467500.0],["2020-07-02",12.1398,12.4889,11.5413,11.5911,343900.0],["2020-07-06",11.8704,12.0201,11.5014,11.8804,268900.0],["2020-07-07",11.7108,11.9203,11.4615,11.631,305800.0],["2020-07-08",11.651,11.9502,11.3717,11.7408,275700.0],["2020-07-09",11.651,11.7707,10.9228,10.9926,386100.0],["2020-07-10",10.9627,12.0999,10.8031,11.7009,514300.0],["2020-07-13",11.8904,12.0799,11.5013,11.641,350400.0],["2020-07-14",11.5512,12.0101,11.3218,11.9403,309500.0],["2020-07-15",12.2894,12.7582,12.1298,12.5188,392600.0],["2020-07-16",12.3692,12.5986,12.1497,12.2994,251600.0],["2020-07-17",12.3492,12.7183,12.3093,12.459,252000.0],["2020-07-20",12.3991,12.5787,12.0999,12.2694,226400.0],["2020-07-21",12.5687,13.2171,12.5687,12.9677,506500.0],["2020-07-22",12.7582,12.8879,12.2395,12.4191,366600.0],["2020-07-23",12.3193,12.7283,12.2794,12.4191,210500.0],["2020-07-24",12.3293,12.3293,11.9103,11.9403,227700.0],["2020-07-27",11.9203,12.1697,11.7807,12.1098,256700.0],["2020-07-28",12.1098,12.3393,11.8006,11.8405,203600.0],["2020-07-29",11.9103,12.2794,11.8106,12.2495,318900.0],["2020-07-30",12.7383,13.3069,12.0799,12.2894,803200.0],["2020-07-31",12.2595,12.4989,11.5213,11.7408,578300.0],["2020-08-03",11.8405,12.6784,11.7009,12.5687,409300.0],["2020-08-04",12.6585,12.9278,12.439,12.7881,273200.0],["2020-08-05",12.9078,13.0475,12.5787,12.858,336200.0],["2020-08-06",12.828,12.9378,12.3293,12.6884,379900.0],["2020-08-07",12.6385,13.3966,12.5687,13.2271,457800.0],["2020-08-10",13.3468,13.6061,12.9677,12.9876,447200.0],["2020-08-11",13.2869,13.8655,13.0176,13.0275,469900.0],["2020-08-12",13.2271,13.3966,12.6784,12.8081,248100.0],["2020-08-13",12.7183,13.1074,12.6385,12.7383,243400.0],["2020-08-14",12.5787,13.0675,12.4989,12.848,195100.0],["2020-08-17",12.838,13.2071,12.5986,13.0575,378000.0],["2020-08-18",13.0675,13.1672,12.9976,13.0874,402700.0],["2020-08-19",13.0774,13.4266,13.0475,13.3069,468700.0],["2020-08-20",13.0774,13.5862,13.0076,13.1572,361800.0],["2020-08-21",12.9577,13.0275,12.1797,12.2395,372100.0],["2020-08-24",12.2894,12.5787,11.8006,12.5088,253400.0],["2020-08-25",12.6186,12.6884,12.3093,12.6585,250000.0],["2020-08-26",12.7482,12.838,12.2495,12.3492,255500.0],["2020-08-27",12.3393,12.6585,12.2595,12.4889,227000.0],["2020-08-28",12.6784,12.848,12.3792,12.7083,278900.0],["2020-08-31",12.6086,13.0575,12.4989,12.5188,263000.0],["2020-09-01",12.3592,12.6385,12.2395,12.6285,193900.0],["2020-09-02",12.6385,12.6784,12.1996,12.5288,282000.0],["2020-09-03",12.4789,12.7083,12.2794,12.2894,337200.0],["2020-09-04",12.4989,12.6585,12.1697,12.3891,202200.0],["2020-09-08",12.3093,12.3891,12.0101,12.1298,225700.0],["2020-09-09",12.2295,12.3592,12.03,12.1697,315100.0],["2020-09-10",12.3193,12.459,12.1697,12.2096,227000.0],["2020-09-11",12.2096,12.3891,12.0899,12.1298,219500.0],["2020-09-14",12.1597,12.4689,12.0201,12.4091,255600.0],["2020-09-15",12.4989,12.4989,12.0899,12.1996,190900.0],["2020-09-16",12.2595,12.9278,12.2196,12.7383,399500.0],["2020-09-17",12.5188,13.3567,12.2694,12.6585,397300.0],["2020-09-18",12.6984,13.1173,12.3093,12.5687,538800.0],["2020-09-21",12.1298,12.1896,11.0824,11.1622,498400.0],["2020-09-22",11.242,11.5013,10.8929,10.9427,309300.0],["2020-09-23",10.8829,11.6909,10.8829,10.9527,357100.0],["2020-09-24",11.0026,11.4515,10.7732,11.1921,316600.0],["2020-09-25",11.0225,11.3617,10.9926,11.2719,284500.0],["2020-09-28",11.4515,12.04,11.4515,11.6809,312500.0],["2020-09-29",11.6211,11.6211,11.0225,11.3018,343700.0],["2020-09-30",11.3916,11.7707,11.0425,11.1023,556600.0],["2020-10-01",11.1821,11.3018,10.7632,11.252,354100.0],["2020-10-02",11.0126,12.0799,10.9926,12.0201,559000.0],["2020-10-05",12.2196,12.7083,12.2196,12.6285,249500.0],["2020-10-06",12.6585,13.2271,12.6086,12.7782,485000.0],["2020-10-07",12.828,13.8455,12.7881,13.5762,546100.0],["2020-10-08",13.7956,14.5238,13.5662,14.4939,333300.0],["2020-10-09",14.5637,14.6535,14.1248,14.3542,265500.0],["2020-10-12",14.3642,14.8231,14.1847,14.6535,272800.0],["2020-10-13",14.3542,14.444,14.0949,14.2345,274000.0],["2020-10-14",14.2146,14.5138,13.9453,13.9453,298300.0],["2020-10-15",13.666,13.7657,13.3168,13.4465,129900.0],["2020-10-16",13.3966,13.4166,12.848,12.8979,235200.0],["2020-10-19",12.9178,13.7458,12.9178,13.3767,246600.0],["2020-10-20",13.5662,14.1448,13.4964,13.646,223400.0],["2020-10-21",13.646,13.6959,13.3069,13.3368,115500.0],["2020-10-22",13.3567,13.666,13.1672,13.5363,213900.0],["2020-10-23",13.6759,13.8455,13.4764,13.7158,129600.0],["2020-10-26",13.4665,13.5562,13.1672,13.5064,272900.0],["2020-10-27",13.3767,13.646,13.0475,13.0675,170500.0],["2020-10-28",12.6884,12.9477,12.449,12.5787,289300.0],["2020-10-29",12.459,13.1074,12.429,13.0774,260900.0],["2020-10-30",13.0774,13.5662,12.9677,13.4764,263000.0],["2020-11-02",13.7059,13.9652,13.4565,13.7757,398500.0],["2020-11-03",14.1049,14.6036,14.1049,14.5138,381800.0],["2020-11-04",14.1448,14.1448,13.1971,13.656,308200.0],["2020-11-05",14.4839,15.0824,13.4166,13.7857,477300.0],["2020-11-06",13.7458,13.8156,12.6485,12.8181,505400.0],["2020-11-09",14.6236,14.7533,13.3268,13.3368,576900.0],["2020-11-10",13.5463,14.2445,13.2869,13.9652,1120900.0],["2020-11-11",14.1148,14.1847,13.0774,13.8156,314400.0],["2020-11-12",13.5762,13.7059,13.0874,13.4665,362700.0],["2020-11-13",13.5961,14.3642,13.5961,13.8555,261200.0],["2020-11-16",14.3642,14.7632,14.2545,14.3742,324700.0],["2020-11-17",14.2246,14.6635,13.9951,14.3243,282500.0],["2020-11-18",14.3941,15.1223,14.3343,14.6036,338200.0],["2020-11-19",14.3941,14.4141,13.5562,13.7657,410400.0],["2020-11-20",13.6261,13.7757,13.3168,13.7757,546100.0],["2020-11-23",13.9453,14.5138,13.8156,14.3443,382300.0],["2020-11-24",14.454,15.1124,14.3143,14.7632,412600.0],["2020-11-25",14.7433,14.7433,13.9852,14.1847,390400.0],["2020-11-27",14.035,14.3842,14.035,14.2545,116800.0],["2020-11-30",14.1647,14.3143,13.4665,13.4864,346600.0],["2020-12-01",13.7158,13.9353,13.3468,13.4166,300100.0],["2020-12-02",13.257,13.4565,12.9278,13.0475,444500.0],["2020-12-03",13.1173,13.2769,12.8679,12.9577,382600.0],["2020-12-04",13.0974,13.3867,12.8779,13.3767,924000.0],["2020-12-07",13.3567,13.3966,12.4191,13.1772,425300.0],["2020-12-08",13.0076,13.1672,12.7582,12.9078,428100.0],["2020-12-09",13.0176,13.4864,12.9178,13.3368,326000.0],["2020-12-10",13.1772,13.2869,12.7981,12.9378,308100.0],["2020-12-11",12.7981,13.3667,12.6984,13.0874,333900.0],["2020-12-14",13.1971,13.5562,13.0774,13.2271,338100.0],["2020-12-15",13.4465,13.5862,12.9777,13.4964,325400.0],["2020-12-16",13.6161,13.6161,13.1772,13.3168,237400.0],["2020-12-17",13.3667,13.5961,13.0176,13.5562,289100.0],["2020-12-18",13.4964,14.0849,13.3168,13.3268,535000.0],["2020-12-21",13.0076,13.5862,12.9876,13.3667,224000.0],["2020-12-22",13.3567,13.4864,13.0176,13.0974,237200.0],["2020-12-23",13.2171,13.7158,13.0974,13.5064,315800.0],["2020-12-24",13.4066,13.656,13.3069,13.4066,69900.0],["2020-12-28",13.4665,13.656,13.3468,13.4365,171800.0],["2020-12-29",13.4365,13.5662,13.0076,13.0375,271400.0],["2020-12-30",13.0674,13.267,13.0176,13.1373,214100.0],["2020-12-31",12.9876,13.1073,12.7383,12.9178,408900.0],["2021-01-04",13.1273,13.1971,12.6784,12.7482,306200.0],["2021-01-05",12.7582,13.1872,12.6684,13.0675,223500.0],["2021-01-06",13.4565,15.651,13.4565,15.5114,1037600.0],["2021-01-07",15.9203,17.1573,15.7707,17.0276,664600.0],["2021-01-08",17.2371,17.2371,16.2794,16.9578,602800.0],["2021-01-11",16.6884,16.8181,15.6311,15.6311,288100.0],["2021-01-12",15.7607,16.1597,15.4615,16.0301,337400.0],["2021-01-13",15.9902,16.0799,15.5114,15.7907,249900.0],["2021-01-14",15.9702,16.868,15.8106,16.5887,259000.0],["2021-01-15",16.2495,16.5189,15.5513,16.1697,334500.0],["2021-01-19",16.2495,17.0575,16.2495,17.0176,393000.0],["2021-01-20",17.3169,17.7358,16.469,16.9677,496800.0],["2021-01-21",16.9677,16.9677,16.3792,16.4091,252100.0],["2021-01-22",16.2595,16.469,15.7009,16.449,293300.0],["2021-01-25",16.2395,16.3992,15.0326,15.3218,496100.0],["2021-01-26",15.4316,15.4415,14.853,14.873,217100.0],["2021-01-27",14.464,15.2121,13.6859,15.0425,441100.0],["2021-01-28",15.2021,15.3318,14.8331,15.0725,289500.0],["2021-01-29",15.1124,15.1124,14.444,14.863,428400.0],["2021-02-01",14.9927,15.2919,14.6136,15.2121,317800.0],["2021-02-02",15.4914,15.7807,14.9528,15.7607,294000.0],["2021-02-03",15.7907,16.2595,15.6311,16.0899,270400.0],["2021-02-04",16.2495,16.5189,16.0301,16.3592,193000.0],["2021-02-05",16.5089,16.878,16.1996,16.8181,236500.0],["2021-02-08",16.9378,17.5064,16.878,17.3967,254400.0],["2021-02-09",17.3268,17.3268,16.6585,16.7982,180100.0],["2021-02-10",16.7982,17.3368,16.6685,16.9478,339900.0],["2021-02-11",17.0974,17.3967,16.5787,17.0276,269800.0],["2021-02-12",16.9977,17.4964,16.9079,17.4864,190500.0],["2021-02-16",17.6061,18.0151,17.4864,17.8755,228100.0],["2021-02-17",17.6859,17.9054,16.8181,17.4665,334700.0],["2021-02-18",17.4964,17.7957,17.2071,17.4565,347200.0],["2021-02-19",17.5563,18.065,17.5064,17.6261,152700.0],["2021-02-22",17.5662,18.3742,17.5064,18.085,255300.0],["2021-02-23",17.9653,18.0451,17.3568,17.8056,259800.0],["2021-02-24",17.8854,18.3543,17.7657,18.3543,572200.0],["2021-02-25",17.9054,17.9054,16.469,17.5862,1112700.0],["2021-02-26",17.1872,17.5363,14.5637,14.6635,1457000.0],["2021-03-01",15.1722,15.9104,14.2944,15.5114,974300.0],["2021-03-02",15.5413,16.0999,15.4316,15.8505,276200.0],["2021-03-03",15.8206,16.5488,15.8206,16.1797,303900.0],["2021-03-04",15.9403,16.2595,15.3418,16.0001,403800.0],["2021-03-05",16.3493,16.9578,15.8106,16.9079,406100.0],["2021-03-08",17.1174,18.0051,16.9677,17.8555,352800.0],["2021-03-09",18.0351,19.0825,17.666,18.9727,514500.0],["2021-03-10",19.1024,19.3917,18.9029,19.1922,304500.0],["2021-03-11",19.4216,19.8306,19.1722,19.6211,235400.0],["2021-03-12",19.7408,20.1897,19.5613,20.0201,254300.0],["2021-03-15",20.07,20.1199,19.4715,19.6311,245800.0],["2021-03-16",19.4116,19.4615,18.2146,18.2745,284500.0],["2021-03-17",18.3742,18.7533,17.9952,18.5139,249800.0],["2021-03-18",18.484,18.484,17.656,17.6959,328600.0],["2021-03-19",17.6361,18.2545,17.2371,17.8954,926800.0],["2021-03-22",17.7857,17.8455,17.3368,17.6261,228800.0],["2021-03-23",17.2271,17.5563,16.4291,16.6785,303500.0],["2021-03-24",17.1174,17.5962,16.6086,16.6086,488800.0],["2021-03-25",16.5588,17.5563,16.1897,17.3867,357300.0],["2021-03-26",17.8954,18.454,17.6261,18.1448,293300.0],["2021-03-29",17.8555,18.4042,17.3667,17.3867,359900.0],["2021-03-30",17.4565,18.9428,17.3568,18.853,293000.0],["2021-03-31",19.2022,19.8406,18.7034,18.9029,644200.0],["2021-04-01",19.2022,19.3618,18.0052,18.9328,456200.0],["2021-04-05",19.2121,19.4815,18.873,19.3717,318400.0],["2021-04-06",19.4515,19.7708,18.9328,19.0725,268100.0],["2021-04-07",19.1224,19.2919,18.2246,18.4042,167800.0],["2021-04-08",18.3942,18.4042,17.8854,18.0051,213200.0],["2021-04-09",18.0351,18.2346,17.8455,18.055,139900.0],["2021-04-12",18.1947,18.2545,17.9154,18.085,150000.0],["2021-04-13",18.0051,18.0051,17.4066,17.5762,158200.0],["2021-04-14",17.6061,18.0949,17.3767,17.5164,218000.0],["2021-04-15",17.7258,17.7258,17.1273,17.3368,164700.0],["2021-04-16",17.5762,17.646,16.9977,17.4366,276800.0],["2021-04-19",17.5263,17.5563,16.7782,16.9278,176800.0],["2021-04-20",16.858,16.858,16.1099,16.3293,219000.0],["2021-04-21",16.3592,16.7583,16.04,16.5787,150900.0],["2021-04-22",16.6286,16.7383,16.2994,16.3493,204800.0],["2021-04-23",16.4091,16.7383,16.07,16.4989,180200.0],["2021-04-26",16.6884,16.9179,16.479,16.6485,195500.0],["2021-04-27",16.7982,16.9278,16.3991,16.469,177700.0],["2021-04-28",16.4889,16.6086,16.3193,16.5787,185000.0],["2021-04-29",16.6585,16.6685,16.1996,16.3193,214600.0],["2021-04-30",16.1697,16.3493,15.9203,16.06,355700.0],["2021-05-03",16.3992,17.5762,16.3992,17.257,362400.0],["2021-05-04",17.0276,17.2271,16.4889,16.6585,203700.0],["2021-05-05",16.6785,16.7982,16.3692,16.6086,244300.0],["2021-05-06",16.7483,17.2171,15.651,16.3692,353900.0],["2021-05-07",16.3593,16.9079,15.9602,16.6386,200500.0],["2021-05-10",16.7583,17.2071,16.07,16.1697,417800.0],["2021-05-11",15.7109,16.1797,15.5413,15.6311,352500.0],["2021-05-12",15.6011,15.8804,15.0026,15.0525,331200.0],["2021-05-13",14.9927,15.8705,14.9927,15.5912,402800.0],["2021-05-14",15.661,15.8605,15.5014,15.8605,197800.0],["2021-05-17",15.8206,15.8904,15.4914,15.7508,175000.0],["2021-05-18",15.7807,15.8206,15.4415,15.7208,233300.0],["2021-05-19",15.3717,15.6011,15.0725,15.5812,228000.0],["2021-05-20",15.4715,15.6211,15.262,15.5712,276900.0],["2021-05-21",15.7707,16.0201,15.661,15.7907,165900.0],["2021-05-24",15.8904,16.06,15.5014,15.651,173200.0],["2021-05-25",15.5912,15.7607,15.0126,15.0126,317800.0],["2021-05-26",15.2021,15.4216,15.0425,15.242,232000.0],["2021-05-27",15.5014,15.7707,15.5014,15.5712,229100.0],["2021-05-28",15.651,15.651,15.272,15.4415,200800.0],["2021-06-01",15.7907,16.07,15.4814,15.9702,403800.0],["2021-06-02",16.0301,16.0301,15.3218,15.4914,238100.0],["2021-06-03",15.4814,15.8405,15.1922,15.7807,150400.0],["2021-06-04",15.8206,15.8206,15.3218,15.671,176700.0],["2021-06-07",15.7607,15.8306,15.3717,15.3817,289500.0],["2021-06-08",15.4615,15.7208,15.252,15.5413,329100.0],["2021-06-09",15.3917,15.6211,15.3119,15.4316,559900.0],["2021-06-10",15.5912,15.7907,14.8829,14.8929,540000.0],["2021-06-11",14.9627,15.2121,14.5039,14.5637,537900.0],["2021-06-14",14.6136,14.8031,14.4839,14.5637,184200.0],["2021-06-15",14.4939,14.6734,14.4041,14.5138,324800.0],["2021-06-16",14.5338,14.5837,14.1547,14.3941,284700.0],["2021-06-17",14.464,14.9129,14.2844,14.464,396500.0],["2021-06-18",14.0849,14.2046,13.4764,13.5064,693400.0],["2021-06-21",13.7258,14.1847,13.7158,13.9353,676200.0],["2021-06-22",13.9253,13.9453,13.636,13.7158,406300.0],["2021-06-23",13.8754,14.045,13.4764,13.4864,278100.0],["2021-06-24",13.6161,14.4041,13.4066,14.2046,636300.0],["2021-06-25",14.454,14.6934,13.8056,13.8954,1286400.0],["2021-06-28",13.9652,13.9652,13.4266,13.8355,503300.0],["2021-06-29",13.9054,14.0849,13.4665,13.5562,353300.0],["2021-06-30",13.4665,13.8854,13.4665,13.8156,452500.0],["2021-07-01",13.9552,14.1448,13.8355,13.9552,276300.0],["2021-07-02",13.9652,13.9652,13.5163,13.5562,274200.0],["2021-07-06",13.5463,13.5463,12.838,13.0874,383900.0],["2021-07-07",12.9477,13.1772,12.6884,12.9777,293300.0],["2021-07-08",12.7183,13.2171,12.5188,12.838,294700.0],["2021-07-09",13.1373,13.2769,12.9876,13.1572,202800.0],["2021-07-12",13.1572,13.4266,12.9976,13.3567,292400.0],["2021-07-13",13.3168,13.3268,13.0575,13.2071,241800.0],["2021-07-14",13.3767,13.7956,13.1772,13.237,221600.0],["2021-07-15",13.1971,13.4365,13.0774,13.247,182100.0],["2021-07-16",13.3268,13.3468,12.8779,12.9278,296600.0],["2021-07-19",12.5787,12.828,12.3692,12.5886,378600.0],["2021-07-20",12.5787,13.1572,12.5687,12.9378,313500.0],["2021-07-21",13.1173,13.4266,12.9876,13.1273,230700.0],["2021-07-22",13.1473,13.257,12.9178,13.1772,360500.0],["2021-07-23",13.257,13.5463,13.0575,13.4266,161600.0],["2021-07-26",13.5961,13.7657,13.4166,13.5163,187200.0],["2021-07-27",13.3867,13.6161,13.1672,13.5263,214800.0],["2021-07-28",13.5862,14.1148,13.247,14.0051,242900.0],["2021-07-29",14.1647,14.2545,13.8256,14.1148,187600.0],["2021-07-30",14.1547,14.2944,13.9253,14.035,193800.0],["2021-08-02",14.4939,14.9827,14.065,14.0949,409600.0],["2021-08-03",14.065,14.4839,13.7358,14.3941,294200.0],["2021-08-04",14.1847,14.2944,13.7956,13.9054,346800.0],["2021-08-05",14.464,14.8929,13.9153,14.1946,528400.0],["2021-08-06",14.3542,14.6036,14.2345,14.4141,215500.0],["2021-08-09",14.3941,14.5039,14.0949,14.3542,290900.0],["2021-08-10",14.3044,14.7732,14.2445,14.7333,299100.0],["2021-08-11",14.9129,14.9528,14.5637,14.8929,353700.0],["2021-08-12",14.8131,14.843,14.4939,14.6036,235200.0],["2021-08-13",14.5637,14.6136,14.1148,14.3044,293800.0],["2021-08-16",14.1148,14.3143,13.8954,14.1847,210000.0],["2021-08-17",13.9852,13.9852,13.6161,13.8056,181700.0],["2021-08-18",13.7059,13.9652,13.5562,13.5762,194400.0],["2021-08-19",13.4066,13.5463,13.1872,13.3567,253900.0],["2021-08-20",13.3168,13.6161,13.2869,13.5163,241900.0],["2021-08-23",13.6759,14.0151,13.6161,13.9453,229200.0],["2021-08-24",13.9552,14.1946,13.8954,14.1547,218500.0],["2021-08-25",14.2246,14.464,14.0849,14.3842,200200.0],["2021-08-26",14.3742,14.3742,13.9453,14.1248,201300.0],["2021-08-27",14.2046,14.8829,14.2046,14.7533,263600.0],["2021-08-30",14.863,14.863,14.2645,14.3443,179300.0],["2021-08-31",14.2545,14.4141,14.1049,14.3842,173100.0],["2021-09-01",14.4241,14.4241,14.0849,14.2545,180700.0],["2021-09-02",14.3243,14.5537,14.2345,14.3143,216600.0],["2021-09-03",14.2545,14.2545,14.045,14.2246,125600.0],["2021-09-07",14.1547,14.2844,14.035,14.055,167800.0],["2021-09-08",13.9453,14.1148,13.7857,13.8355,240300.0],["2021-09-09",13.8355,13.9752,13.7059,13.8156,270900.0],["2021-09-10",13.8854,13.9054,13.4166,13.4465,240600.0],["2021-09-13",13.4565,13.7358,13.4266,13.7258,262300.0],["2021-09-14",13.8455,13.8455,13.0475,13.2071,348500.0],["2021-09-15",13.0974,13.3966,13.0076,13.2969,289700.0],["2021-09-16",13.2969,13.2969,12.7782,12.7981,328100.0],["2021-09-17",12.8081,13.0176,12.6984,12.8181,512600.0],["2021-09-20",12.4789,12.6285,12.1298,12.4889,344200.0],["2021-09-21",12.6086,12.6086,12.05,12.0899,442400.0],["2021-09-22",12.2595,12.5088,12.2096,12.2694,259400.0],["2021-09-23",12.3492,12.8879,12.3492,12.858,211600.0],["2021-09-24",12.8081,13.0176,12.6684,12.9677,176100.0],["2021-09-27",13.0974,13.6959,13.0974,13.5562,220800.0],["2021-09-28",13.5163,13.7557,13.0176,13.0176,177500.0],["2021-09-29",13.0575,13.2969,12.7782,13.1672,243900.0],["2021-09-30",13.1772,13.3966,12.9278,12.9477,284300.0],["2021-10-01",13.1273,13.5662,12.9777,13.4964,264600.0],["2021-10-04",13.5064,13.666,13.1473,13.2071,186400.0],["2021-10-05",13.237,13.4365,13.0275,13.2769,147300.0],["2021-10-06",12.9677,13.2171,12.7482,13.1473,300700.0],["2021-10-07",13.267,13.5263,13.267,13.3368,174000.0],["2021-10-08",13.237,13.4166,13.0874,13.1173,155100.0],["2021-10-11",13.3368,13.4764,12.828,12.838,244500.0],["2021-10-12",12.7981,12.9876,12.7083,12.8181,230300.0],["2021-10-13",12.848,12.9677,12.6086,12.9577,147000.0],["2021-10-14",13.1772,13.3368,13.0176,13.2171,174300.0],["2021-10-15",13.5263,13.5662,13.0176,13.0176,377500.0],["2021-10-18",12.7981,12.9378,12.6485,12.9178,185000.0],["2021-10-19",13.0675,13.1273,12.8081,13.0176,206300.0],["2021-10-20",12.9677,13.3767,12.9178,13.267,209600.0],["2021-10-21",13.3667,13.7458,13.3468,13.7258,205400.0],["2021-10-22",13.6959,13.9054,13.5762,13.7358,155000.0],["2021-10-25",13.7158,14.0051,13.6959,13.9353,193900.0],["2021-10-26",14.0151,14.0151,13.656,13.6759,193900.0],["2021-10-27",13.6161,13.6161,13.1872,13.1971,144100.0],["2021-10-28",13.257,13.7258,13.257,13.6959,126500.0],["2021-10-29",13.5961,13.8854,13.4166,13.5862,207700.0],["2021-11-01",13.7059,14.3642,13.5862,14.2046,377600.0],["2021-11-02",14.1148,14.1148,13.656,13.9353,247900.0],["2021-11-03",13.9054,14.5039,13.7358,14.2844,274800.0],["2021-11-04",13.646,13.9652,12.7682,13.1173,873500.0],["2021-11-05",13.2869,14.2146,13.267,13.9253,363100.0],["2021-11-08",14.464,14.9827,14.1148,14.4241,547900.0],["2021-11-09",14.4041,14.6635,14.2545,14.5837,410300.0],["2021-11-10",14.5936,14.8929,14.5138,14.7832,326800.0],["2021-11-11",14.7732,15.1622,14.6335,15.0126,509300.0],["2021-11-12",15.1523,15.5712,15.0326,15.5114,491600.0],["2021-11-15",15.5612,15.6311,14.6535,14.7533,588300.0],["2021-11-16",14.7433,14.843,14.444,14.464,244100.0],["2021-11-17",14.444,14.5438,14.0949,14.1847,215700.0],["2021-11-18",14.2345,14.2645,13.7857,13.8754,283500.0],["2021-11-19",13.6161,14.1448,13.4764,14.1148,332800.0],["2021-11-22",14.2545,14.434,13.9253,14.0151,271700.0],["2021-11-23",13.9453,14.2345,13.8555,14.0051,209300.0],["2021-11-24",13.8854,14.0749,13.7757,14.0151,249500.0],["2021-11-26",13.4665,13.646,13.0675,13.6061,257100.0],["2021-11-29",13.8056,13.9353,13.237,13.267,628500.0],["2021-11-30",13.0774,13.2769,12.5787,12.828,361200.0],["2021-12-01",13.2071,13.2769,12.4689,12.4789,221100.0],["2021-12-02",12.439,12.858,12.3393,12.6984,182100.0],["2021-12-03",12.7682,12.9876,12.6585,12.9477,192700.0],["2021-12-06",13.257,13.3966,13.1173,13.1373,231000.0],["2021-12-07",13.3567,13.6759,13.2271,13.2869,134600.0],["2021-12-08",13.3368,13.3966,13.1971,13.3567,138600.0],["2021-12-09",13.1971,13.4166,12.9078,12.9178,153100.0],["2021-12-10",12.9577,13.0874,12.7083,12.838,220300.0],["2021-12-13",12.7682,12.858,12.4191,12.459,283400.0],["2021-12-14",12.4191,12.7682,12.2395,12.2794,262600.0],["2021-12-15",12.2794,13.0675,11.9901,12.9677,550500.0],["2021-12-16",13.267,13.3468,12.5487,12.6285,392000.0],["2021-12-17",12.5687,12.838,12.2894,12.6186,393200.0],["2021-12-20",12.3492,12.3492,11.8804,12.1996,369500.0],["2021-12-21",12.3492,12.5886,12.2295,12.4689,316500.0],["2021-12-22",12.5088,12.6485,12.2096,12.5787,220500.0],["2021-12-23",12.6684,12.7482,12.2395,12.3991,328500.0],["2021-12-27",12.4191,12.4989,12.1497,12.439,194100.0],["2021-12-28",12.4091,12.7981,12.2994,12.3293,370100.0],["2021-12-29",12.3193,12.4191,12.1797,12.2595,244100.0],["2021-12-30",12.3093,12.5487,12.2595,12.2694,242400.0],["2021-12-31",12.3692,12.459,12.2495,12.3393,219300.0],["2022-01-03",12.3991,12.8679,12.3991,12.4789,199800.0],["2022-01-04",12.6684,12.8679,12.6186,12.7582,216500.0],["2022-01-05",12.8679,13.0176,12.3293,12.3692,196600.0],["2022-01-06",12.3692,12.5487,12.3193,12.4191,206600.0],["2022-01-07",12.4789,12.5388,12.1098,12.1398,183000.0],["2022-01-10",12.1497,12.1697,11.7408,12.06,256900.0],["2022-01-11",12.1497,12.4689,11.8904,12.3792,221100.0],["2022-01-12",12.3492,12.4689,11.9802,12.06,246900.0],["2022-01-13",12.2096,12.4889,12.1198,12.2894,284900.0],["2022-01-14",12.1697,12.4989,12.1697,12.459,274600.0],["2022-01-18",12.3592,12.5986,12.2196,12.4889,367300.0],["2022-01-19",12.4789,12.5188,11.9203,11.9901,446300.0],["2022-01-20",12.0001,12.2196,11.7108,11.7607,303000.0],["2022-01-21",11.6709,11.9103,11.4215,11.4215,376100.0],["2022-01-24",11.222,12.1298,10.9727,12.05,423100.0],["2022-01-25",11.9203,12.3891,11.7906,12.2794,509900.0],["2022-01-26",12.4689,12.7482,12.06,12.1896,348000.0],["2022-01-27",12.2994,12.6385,11.9901,12.1497,418200.0],["2022-01-28",12.06,12.2395,11.6111,12.0899,360200.0],["2022-01-31",11.9702,12.3692,11.8505,11.8704,1377600.0],["2022-02-01",11.9403,12.1098,11.7807,12.05,333500.0],["2022-02-02",12.04,12.1697,11.6709,11.7906,320600.0],["2022-02-03",11.661,11.9203,11.5213,11.5512,200800.0],["2022-02-04",11.4714,11.5013,11.1722,11.232,253300.0],["2022-02-07",11.232,11.3218,11.0425,11.2819,374700.0],["2022-02-08",11.4116,11.641,11.2919,11.5512,285600.0],["2022-02-09",11.6111,11.8006,11.5911,11.7208,227200.0],["2022-02-10",11.4515,11.7707,11.2021,11.2819,357500.0],["2022-02-11",11.2819,11.4515,11.0425,11.1123,241900.0],["2022-02-14",10.9926,11.2719,10.9926,11.0924,344100.0],["2022-02-15",11.252,11.641,11.252,11.5313,211900.0],["2022-02-16",11.4116,11.8006,11.4016,11.7507,155700.0],["2022-02-17",11.5812,11.7906,11.4714,11.7308,186700.0],["2022-02-18",11.6709,11.8405,11.3816,11.631,286400.0],["2022-02-22",11.5213,11.8305,11.2121,11.242,229900.0],["2022-02-23",11.3118,11.4415,11.0026,11.0325,159800.0],["2022-02-24",10.9727,11.2919,10.6535,11.2919,360900.0],["2022-02-25",10.0749,10.4639,9.3268,10.3442,1150000.0],["2022-02-28",10.1547,10.2445,9.5362,9.7757,973200.0],["2022-03-01",9.6759,9.6958,9.1672,9.2669,667900.0],["2022-03-02",9.3567,9.8056,9.3567,9.7657,573000.0],["2022-03-03",9.7756,9.8954,9.5961,9.8854,530600.0],["2022-03-04",9.6759,9.8255,9.5063,9.6859,444800.0],["2022-03-07",9.6759,9.8355,9.5163,9.6659,420500.0],["2022-03-08",9.7856,10.3742,9.7856,10.0949,409500.0],["2022-03-09",10.3442,10.6136,10.3442,10.5038,340500.0],["2022-03-10",10.2744,10.5836,10.1447,10.5637,219800.0],["2022-03-11",10.5836,10.7333,10.434,10.5437,144900.0],["2022-03-14",10.6934,10.7632,10.1547,10.2844,283700.0],["2022-03-15",10.2744,10.3442,10.0151,10.1946,202100.0],["2022-03-16",10.3143,10.4041,10.1647,10.3742,278800.0],["2022-03-17",10.2944,10.5138,10.2545,10.424,129000.0],["2022-03-18",10.4041,10.444,10.1447,10.3542,623100.0],["2022-03-21",10.3343,10.424,10.1248,10.1747,198400.0],["2022-03-22",10.2944,10.454,10.1148,10.1447,223900.0],["2022-03-23",9.9851,10.1048,9.9253,9.9851,266600.0],["2022-03-24",10.045,10.1248,9.8455,10.0949,185100.0],["2022-03-25",10.0949,10.3642,10.045,10.2844,237400.0],["2022-03-28",10.2744,10.3742,10.1248,10.3542,186400.0],["2022-03-29",10.4639,10.8031,10.454,10.7133,210900.0],["2022-03-30",10.6934,10.7831,10.4041,10.4141,211000.0],["2022-03-31",10.424,10.7831,10.4041,10.7732,386200.0],["2022-04-01",10.833,10.9128,10.5038,10.7133,247100.0],["2022-04-04",10.823,10.843,10.3243,10.4939,147500.0],["2022-04-05",10.3941,10.5238,9.9353,9.9752,234000.0],["2022-04-06",9.8255,9.8754,9.6659,9.7258,222000.0],["2022-04-07",10.2146,10.2146,9.7956,10.0649,264300.0],["2022-04-08",10.045,10.2944,10.0051,10.025,342800.0],["2022-04-11",10.0849,10.3143,9.9851,10.0949,144300.0],["2022-04-12",10.1846,10.3542,10.045,10.1647,163500.0],["2022-04-13",10.1248,10.2345,9.9752,10.1447,245600.0],["2022-04-14",10.1946,10.3442,10.1348,10.2844,149200.0],["2022-04-18",10.2844,10.4141,10.035,10.055,145700.0],["2022-04-19",10.055,10.2245,10.0151,10.0949,168600.0],["2022-04-20",10.1747,10.3143,10.045,10.0749,172000.0],["2022-04-21",10.2245,10.2245,9.7357,9.8554,187100.0],["2022-04-22",9.7756,9.7856,9.4564,9.5063,271400.0],["2022-04-25",9.3168,9.4265,9.0574,9.3866,295900.0],["2022-04-26",9.3068,9.3467,9.0574,9.0874,245000.0],["2022-04-27",9.1372,9.5462,9.1173,9.1771,260900.0],["2022-04-28",9.2071,9.3766,9.0375,9.3168,217300.0],["2022-04-29",9.3168,9.5562,9.1971,9.247,209600.0],["2022-05-02",9.2968,9.4564,9.0774,9.3168,200600.0],["2022-05-03",9.3866,9.4864,9.237,9.3268,117600.0],["2022-05-04",9.4165,9.5662,9.2869,9.5562,133400.0],["2022-05-05",9.0973,10.055,9.0973,9.626,566100.0],["2022-05-06",9.636,9.8455,9.5861,9.7258,314200.0],["2022-05-09",9.6958,9.7856,9.3467,9.4465,301200.0],["2022-05-10",9.7258,9.7856,9.3567,9.5263,305200.0],["2022-05-11",9.5362,9.6559,9.2769,9.3766,243600.0],["2022-05-12",9.3367,9.4465,9.1871,9.3367,218600.0],["2022-05-13",9.4764,9.626,9.4564,9.4864,150000.0],["2022-05-16",9.4265,9.7357,9.3467,9.646,205500.0],["2022-05-17",9.7756,10.045,9.7756,9.9253,296700.0],["2022-05-18",10.1647,10.8031,10.0151,10.1946,428500.0],["2022-05-19",10.0649,10.3143,9.9552,9.9851,427100.0],["2022-05-20",10.1447,10.1447,9.4365,9.7757,453500.0],["2022-05-23",9.8255,9.9253,9.626,9.6759,264600.0],["2022-05-24",9.6859,9.7756,9.3268,9.7557,269200.0],["2022-05-25",9.7457,10.1747,9.6859,9.9153,278700.0],["2022-05-26",9.9153,10.1647,9.9153,10.025,177400.0],["2022-05-27",10.1547,10.5138,10.1048,10.454,238000.0],["2022-05-31",10.5138,10.5936,10.0749,10.1148,260300.0],["2022-06-01",10.035,10.2345,9.8455,10.1647,249100.0],["2022-06-02",10.2445,10.3542,10.0949,10.2644,189200.0],["2022-06-03",10.2445,10.3742,10.045,10.1747,145000.0],["2022-06-06",10.2545,10.4639,10.1348,10.1647,235300.0],["2022-06-07",10.045,10.2644,10.045,10.2046,272800.0],["2022-06-08",10.1747,10.1747,9.8555,9.9353,154800.0],["2022-06-09",9.8155,9.8854,9.7258,9.8056,167600.0],["2022-06-10",9.616,9.7258,9.2968,9.4664,281000.0],["2022-06-13",9.1173,9.217,8.9178,8.9976,304700.0],["2022-06-14",9.0076,9.1372,8.8679,9.0275,321000.0],["2022-06-15",9.1073,9.3168,9.0175,9.2071,293800.0],["2022-06-16",9.0973,9.1173,8.449,8.5288,323600.0],["2022-06-17",8.6485,8.7382,8.3093,8.5088,430500.0],["2022-06-21",8.6884,8.9976,8.5387,8.8879,362100.0],["2022-06-22",8.7283,8.9976,8.7283,8.8978,245800.0],["2022-06-23",8.9677,8.9677,8.5587,8.7682,222300.0],["2022-06-24",8.828,9.0574,8.7881,8.9377,346400.0],["2022-06-27",9.0475,9.247,8.9278,9.1173,229600.0],["2022-06-28",9.217,9.3268,8.8579,8.8978,165100.0],["2022-06-29",8.848,8.8779,8.5986,8.7482,183900.0],["2022-06-30",8.5786,8.828,8.4988,8.7582,239600.0],["2022-07-01",8.6983,8.9377,8.5886,8.8779,176800.0],["2022-07-05",8.828,8.838,8.4988,8.838,201100.0],["2022-07-06",8.7981,8.818,8.5188,8.6983,145600.0],["2022-07-07",8.7682,8.9377,8.7682,8.8081,172800.0],["2022-07-08",8.838,8.848,8.6086,8.6584,206700.0],["2022-07-11",8.6385,8.7582,8.5288,8.7083,317800.0],["2022-07-12",8.6983,8.9078,8.5687,8.5886,162000.0],["2022-07-13",8.5786,8.7183,8.5288,8.6684,156800.0],["2022-07-14",8.5188,8.6385,8.3891,8.6185,136500.0],["2022-07-15",8.7981,8.7981,8.3891,8.5587,286700.0],["2022-07-18",8.6385,8.7382,8.4988,8.5587,181200.0],["2022-07-19",8.6784,8.9677,8.6086,8.9377,184400.0],["2022-07-20",8.9377,9.2071,8.9377,9.0275,192200.0],["2022-07-21",8.7881,8.9377,8.6086,8.9178,164900.0],["2022-07-22",8.9776,8.9776,8.6684,8.7981,141400.0],["2022-07-25",8.7781,8.8978,8.7083,8.7482,169300.0],["2022-07-26",8.6584,8.8081,8.5886,8.6784,188800.0],["2022-07-27",8.7682,8.8978,8.7083,8.7781,268400.0],["2022-07-28",8.848,8.9477,8.6485,8.9278,227400.0],["2022-07-29",8.9876,9.1273,8.9377,9.0574,267500.0],["2022-08-01",8.9876,9.3667,8.8879,9.247,156000.0],["2022-08-02",9.237,9.2669,9.0574,9.0774,138400.0],["2022-08-03",9.1073,9.1073,8.8679,8.9477,240500.0],["2022-08-04",8.9976,9.1173,8.8879,9.0175,321800.0],["2022-08-05",8.2495,8.449,7.222,7.7407,1132500.0],["2022-08-08",7.6709,7.6908,7.2719,7.3118,561700.0],["2022-08-09",7.2619,7.3317,7.0425,7.1223,475700.0],["2022-08-10",7.232,7.4115,7.1622,7.212,374200.0],["2022-08-11",7.232,7.3317,7.0624,7.0923,407800.0],["2022-08-12",7.1123,7.2021,7.0425,7.1721,371500.0],["2022-08-15",7.0624,7.1921,7.0425,7.1023,358300.0],["2022-08-16",7.1422,7.3716,7.0923,7.2819,310500.0],["2022-08-17",7.1921,7.5013,7.0824,7.4913,387600.0],["2022-08-18",7.4514,7.7208,7.3816,7.5113,655900.0],["2022-08-19",7.5013,7.6709,7.3517,7.4614,587300.0],["2022-08-22",7.3916,7.3916,6.8829,6.9427,439900.0],["2022-08-23",6.8928,7.0923,6.8928,6.9427,246800.0],["2022-08-24",6.9427,6.9826,6.843,6.9527,272800.0],["2022-08-25",6.9327,7.2819,6.8928,7.242,310200.0],["2022-08-26",7.2519,7.2819,7.0923,7.1622,391600.0],["2022-08-29",7.0425,7.242,6.9826,7.1422,476000.0],["2022-08-30",7.1721,7.1721,6.7931,6.8629,384500.0],["2022-08-31",6.8729,6.9327,6.7432,6.7632,397600.0],["2022-09-01",6.7332,6.7731,6.6135,6.6734,427200.0],["2022-09-02",6.7233,6.8629,6.5936,6.6135,335300.0],["2022-09-06",6.6135,6.6135,6.2744,6.5038,526300.0],["2022-09-07",6.5038,6.6834,6.414,6.6634,383400.0],["2022-09-08",6.6335,6.7632,6.4938,6.7033,241900.0],["2022-09-09",6.7033,6.9726,6.7033,6.9128,281700.0],["2022-09-12",6.9427,7.0624,6.9228,7.0125,265900.0],["2022-09-13",6.843,7.0425,6.7133,6.7532,261200.0],["2022-09-14",6.7532,6.7532,6.4838,6.6036,469300.0],["2022-09-15",6.6834,6.9327,6.5836,6.8829,516600.0],["2022-09-16",6.7731,7.0125,6.6834,6.8829,1334900.0],["2022-09-19",6.7831,6.9527,6.7731,6.9427,471400.0],["2022-09-20",6.9028,6.9028,6.6933,6.7632,427700.0],["2022-09-21",6.8529,7.242,6.7831,6.833,436900.0],["2022-09-22",6.7532,6.8529,6.4838,6.5437,329900.0],["2022-09-23",6.4639,6.4639,6.1447,6.2544,301500.0],["2022-09-26",6.1646,6.2843,5.9153,5.9352,381300.0],["2022-09-27",5.9851,6.005,5.5661,5.7058,410700.0],["2022-09-28",5.7956,5.9552,5.7058,5.8554,332200.0],["2022-09-29",5.7856,5.7856,5.3866,5.626,387300.0],["2022-09-30",5.636,5.7257,5.4764,5.5063,422200.0],["2022-10-03",5.5163,5.7557,5.4065,5.7058,479500.0],["2022-10-04",5.8554,6.2843,5.8554,6.2644,444900.0],["2022-10-05",6.1148,6.2145,6.0449,6.1547,213900.0],["2022-10-06",6.1247,6.1946,5.8654,5.9053,187400.0],["2022-10-07",5.8754,5.8853,5.5462,5.7357,286400.0],["2022-10-10",5.8055,5.9851,5.8055,5.9352,224000.0],["2022-10-11",5.8754,5.9951,5.7357,5.8654,300000.0],["2022-10-12",5.8255,5.8355,5.7058,5.7058,193300.0],["2022-10-13",5.5961,5.9851,5.5362,5.9053,304900.0],["2022-10-14",5.9352,5.9452,5.7457,5.7856,225900.0],["2022-10-17",5.8654,6.1148,5.8654,6.0649,317600.0],["2022-10-18",6.2544,6.3542,6.0649,6.1048,257000.0],["2022-10-19",6.015,6.3043,5.8853,6.1247,591000.0],["2022-10-20",6.0749,6.3941,6.035,6.0449,220600.0],["2022-10-21",6.0948,6.3941,5.9851,6.2644,652100.0],["2022-10-24",6.3542,6.7332,6.2245,6.6734,373600.0],["2022-10-25",6.6335,6.9128,6.6335,6.7632,302300.0],["2022-10-26",6.8529,7.0524,6.7233,6.8829,264600.0],["2022-10-27",6.9627,7.2918,6.9527,6.9926,235900.0],["2022-10-28",7.0425,7.4215,7.0425,7.3417,230600.0],["2022-10-31",7.212,7.5113,7.1522,7.4016,271400.0],["2022-11-01",7.4714,7.5412,7.3218,7.4415,410200.0],["2022-11-02",7.4315,7.4415,6.9627,6.9726,336200.0],["2022-11-03",7.2619,7.5412,6.8829,7.3916,649900.0],["2022-11-04",7.4714,7.4913,7.1921,7.3617,566700.0],["2022-11-07",7.4415,7.7706,7.3118,7.7507,395700.0],["2022-11-08",7.6509,7.8305,7.3716,7.5013,345900.0],["2022-11-09",7.4415,7.4415,6.8829,7.0824,355300.0],["2022-11-10",7.3417,7.6011,7.1322,7.5113,785700.0],["2022-11-11",7.3317,7.7008,7.2819,7.3716,662900.0],["2022-11-14",7.3317,7.4315,7.0325,7.0624,371400.0],["2022-11-15",7.0724,7.3517,7.0724,7.2021,403100.0],["2022-11-16",7.1921,7.232,7.0026,7.0624,199400.0],["2022-11-17",6.8829,7.222,6.8829,7.222,203100.0],["2022-11-18",7.3716,7.4215,7.222,7.3816,250500.0],["2022-11-21",7.5113,7.9801,7.4514,7.9402,277000.0],["2022-11-22",7.9602,8.1297,7.9003,8.0799,362400.0],["2022-11-23",8.0799,8.0799,7.8105,7.8205,184100.0],["2022-11-25",7.7407,8.0898,7.7407,7.9602,144300.0],["2022-11-28",7.9302,7.9502,7.2719,7.2918,329700.0],["2022-11-29",7.2519,7.3517,7.0225,7.0923,323000.0],["2022-11-30",7.0724,7.1422,6.7532,7.1322,294900.0],["2022-12-01",7.2519,7.6609,7.1522,7.5113,312600.0],["2022-12-02",7.4315,7.4315,7.222,7.3517,323000.0],["2022-12-05",7.2619,7.3118,7.0724,7.2719,262400.0],["2022-12-06",7.3018,7.5911,7.2918,7.5612,328800.0],["2022-12-07",7.5312,7.641,7.4115,7.4215,271900.0],["2022-12-08",7.4814,7.8105,7.3617,7.641,228700.0],["2022-12-09",7.5811,7.7208,7.4814,7.5213,192800.0],["2022-12-12",7.5612,7.5911,7.3517,7.4415,257900.0],["2022-12-13",7.5811,7.8305,7.4814,7.5113,351500.0],["2022-12-14",7.6011,7.7906,7.5013,7.5811,401400.0],["2022-12-15",7.5213,7.5412,7.2719,7.5013,515300.0],["2022-12-16",7.4115,7.631,7.3018,7.5911,891600.0],["2022-12-19",7.5911,7.7407,7.4415,7.6809,483200.0],["2022-12-20",7.7108,7.8903,7.631,7.6609,465800.0],["2022-12-21",7.7407,7.7906,7.5811,7.5911,219400.0],["2022-12-22",7.5013,7.5113,7.2819,7.4614,218800.0],["2022-12-23",7.5113,7.5911,7.4016,7.5213,143200.0],["2022-12-27",7.5213,7.6908,7.3816,7.6011,211900.0],["2022-12-28",7.621,7.7507,7.4514,7.4714,249700.0],["2022-12-29",7.4913,7.8006,7.4714,7.6011,243300.0],["2022-12-30",7.4714,7.6609,7.4614,7.5312,328300.0],["2023-01-03",7.6011,7.7507,7.4215,7.5312,274900.0],["2023-01-04",7.641,7.7507,7.5512,7.6709,155600.0],["2023-01-05",7.5811,7.7706,7.5113,7.7607,151700.0],["2023-01-06",7.8205,8.04,7.8205,8.0001,216100.0],["2023-01-09",8.0499,8.1896,7.7806,7.8704,182200.0],["2023-01-10",7.8504,7.8604,7.621,7.8405,218200.0],["2023-01-11",7.8804,8.2395,7.8804,8.0699,265200.0],["2023-01-12",8.1796,8.4889,8.1696,8.4589,229700.0],["2023-01-13",8.3991,8.5387,8.1198,8.5288,221900.0],["2023-01-17",8.5387,8.5886,8.2694,8.2993,188300.0],["2023-01-18",8.3891,8.7682,8.2894,8.449,336800.0],["2023-01-19",8.3592,8.5387,8.2993,8.5387,209900.0],["2023-01-20",8.6485,8.8879,8.4988,8.838,735100.0],["2023-01-23",8.9078,8.9078,8.5786,8.6584,254100.0],["2023-01-24",8.5986,8.7183,8.4589,8.6285,152300.0],["2023-01-25",8.6086,8.8879,8.5288,8.818,227300.0],["2023-01-26",8.8779,9.0076,8.7981,8.9577,198100.0],["2023-01-27",8.9677,9.1372,8.9577,9.0375,227600.0],["2023-01-30",9.0275,9.0973,8.818,8.8879,236800.0],["2023-01-31",8.8978,9.2071,8.8779,9.1472,768800.0],["2023-02-01",9.1073,9.2968,8.9377,9.1372,231700.0],["2023-02-02",9.1871,9.3667,9.0874,9.3667,229100.0],["2023-02-03",9.3467,9.4564,9.2669,9.3367,178900.0],["2023-02-06",9.1871,9.4265,9.1771,9.3866,187700.0],["2023-02-07",9.3766,9.5662,9.2769,9.5263,177700.0],["2023-02-08",9.5362,9.5761,9.1372,9.227,295200.0],["2023-02-09",9.3667,9.3667,8.4589,8.5387,477000.0],["2023-02-10",8.5188,8.5687,8.3492,8.439,170600.0],["2023-02-13",8.4589,8.5886,8.3592,8.5088,131400.0],["2023-02-14",8.4589,8.6884,8.449,8.6086,159100.0],["2023-02-15",8.4789,8.818,8.4689,8.7781,119900.0],["2023-02-16",8.6385,8.8679,8.6185,8.7781,238500.0],["2023-02-17",8.848,9.0973,8.818,8.9477,179900.0],["2023-02-21",8.8081,8.828,8.439,8.449,213100.0],["2023-02-22",8.419,8.6285,8.4091,8.4589,159400.0],["2023-02-23",8.5188,8.9178,8.5188,8.6784,195800.0],["2023-02-24",8.4789,8.7083,8.3791,8.4789,148400.0],["2023-02-27",8.5587,8.6185,8.2195,8.2993,213000.0],["2023-02-28",8.2395,8.3093,8.0799,8.0898,242800.0],["2023-03-01",8.0898,8.419,8.0699,8.3492,226500.0],["2023-03-02",8.2794,8.7183,8.2395,8.6684,218300.0],["2023-03-03",8.7283,8.9477,8.6385,8.8081,200200.0],["2023-03-06",8.818,8.848,8.4589,8.5986,368700.0],["2023-03-07",8.6185,8.8879,8.5587,8.6784,245600.0],["2023-03-08",8.7083,8.7482,8.4789,8.6385,226800.0],["2023-03-09",8.6684,8.7781,8.3991,8.4091,244400.0],["2023-03-10",8.3592,8.4589,7.6509,7.7307,413600.0],["2023-03-13",7.5312,7.631,7.0824,7.1821,325700.0],["2023-03-14",7.4814,7.631,7.3716,7.4315,365300.0],["2023-03-15",7.1622,7.3018,6.8729,7.1522,393200.0],["2023-03-16",6.8729,6.9726,5.4464,6.1447,996500.0],["2023-03-17",5.9751,6.1746,5.6559,6.1148,1375500.0],["2023-03-20",6.1247,6.5237,6.1247,6.3043,591600.0],["2023-03-21",6.4938,6.7632,6.4838,6.5337,337100.0],["2023-03-22",6.5636,6.6435,6.1946,6.2045,319400.0],["2023-03-23",6.2045,6.3043,5.8155,5.8554,342400.0],["2023-03-24",5.7457,5.9452,5.626,5.8853,410300.0],["2023-03-27",6.0449,6.1547,5.9452,6.0848,268400.0],["2023-03-28",6.0649,6.1247,5.8055,5.8554,334500.0],["2023-03-29",5.9452,5.9751,5.7557,5.9552,331400.0],["2023-03-30",6.005,6.1247,5.8853,5.9352,252400.0],["2023-03-31",5.9851,6.1846,5.9851,6.1547,351300.0],["2023-04-03",6.1846,6.2345,5.9352,6.1048,328300.0],["2023-04-04",6.1646,6.1646,5.7357,5.8654,416600.0],["2023-04-05",5.7856,5.8853,5.5362,5.6958,624600.0],["2023-04-06",5.7457,5.9153,5.616,5.7357,398100.0],["2023-04-10",5.7357,5.8454,5.606,5.7856,306100.0],["2023-04-11",5.8155,5.8454,5.636,5.6559,389200.0],["2023-04-12",5.7058,5.7058,5.3267,5.3666,449900.0],["2023-04-13",5.4065,5.4464,5.237,5.4165,375700.0],["2023-04-14",5.4664,5.5761,5.2868,5.3267,315300.0],["2023-04-17",5.3068,5.6459,5.2769,5.606,572300.0],["2023-04-18",5.606,5.7158,5.5163,5.6759,376700.0],["2023-04-19",5.5761,5.636,5.3766,5.4863,365000.0],["2023-04-20",5.4863,5.5761,5.217,5.2868,348600.0],["2023-04-21",5.2968,5.2968,4.9078,5.0474,1328500.0],["2023-04-24",5.0973,5.5661,4.9976,5.5262,707200.0],["2023-04-25",5.4165,5.606,5.2769,5.3367,411700.0],["2023-04-26",5.2469,5.3766,5.0574,5.1272,360000.0],["2023-04-27",5.1572,5.3866,5.0774,5.1272,473000.0],["2023-04-28",5.1272,5.3367,5.1272,5.2868,313000.0],["2023-05-01",5.2769,6.7332,5.2769,5.6858,726200.0],["2023-05-02",5.5462,5.6759,5.4065,5.616,462600.0],["2023-05-03",5.6858,6.0948,5.6659,5.9053,473300.0],["2023-05-04",5.8654,5.9651,5.6559,5.8454,427500.0],["2023-05-05",5.0674,6.025,4.8878,5.9053,747300.0],["2023-05-08",6.015,6.1247,5.3866,5.4564,381700.0],["2023-05-09",5.3666,5.4564,5.217,5.4065,369600.0],["2023-05-10",5.5362,5.5661,5.3467,5.4564,404500.0],["2023-05-11",5.3367,5.626,5.2968,5.5562,336000.0],["2023-05-12",5.5661,5.6858,5.4165,5.4564,265100.0],["2023-05-15",5.4464,5.4764,5.217,5.2469,254300.0],["2023-05-16",5.1971,5.2669,5.0474,5.1671,527100.0],["2023-05-17",5.227,5.7158,5.0973,5.6459,437800.0],["2023-05-18",5.606,6.2444,5.5961,6.1646,511200.0],["2023-05-19",6.2644,6.2644,5.8055,5.8355,259400.0],["2023-05-22",6.0649,6.2644,5.8155,5.9851,374300.0],["2023-05-23",5.9352,6.3342,5.9352,6.0549,449000.0],["2023-05-24",6.035,6.035,5.7656,5.8654,255500.0],["2023-05-25",5.8255,5.9751,5.7756,5.9153,247400.0],["2023-05-26",5.9153,6.005,5.8055,5.9153,230600.0],["2023-05-30",5.9153,5.9851,5.6459,5.6559,271000.0],["2023-05-31",5.636,5.7257,5.227,5.3866,1426800.0],["2023-06-01",5.4863,5.7756,5.3666,5.7058,473800.0],["2023-06-02",5.8454,6.3043,5.8454,6.2943,501500.0],["2023-06-05",6.3143,6.3442,6.015,6.2943,355800.0],["2023-06-06",6.3043,6.8031,6.2943,6.7332,478900.0],["2023-06-07",6.7931,7.1821,6.7931,6.9327,408200.0],["2023-06-08",6.9128,6.9427,6.5636,6.8928,372800.0],["2023-06-09",6.8629,6.9028,6.7133,6.7831,219000.0],["2023-06-12",6.7731,7.1223,6.7133,6.9627,341700.0],["2023-06-13",6.9627,7.1721,6.9627,7.0325,337000.0],["2023-06-14",7.0225,7.1622,6.8031,6.833,379900.0],["2023-06-15",6.7632,7.0026,6.7332,6.833,254000.0],["2023-06-16",6.9427,6.9527,6.5537,6.5736,1230000.0],["2023-06-20",6.4739,6.5537,6.3641,6.4838,307500.0],["2023-06-21",6.4639,6.6135,6.3941,6.4938,245200.0],["2023-06-22",6.4938,6.7133,6.3741,6.6834,287900.0],["2023-06-23",6.5237,6.7831,6.434,6.5836,578900.0],["2023-06-26",6.5337,6.6933,6.3342,6.3442,266900.0],["2023-06-27",6.3641,6.4838,6.2943,6.4539,198300.0],["2023-06-28",6.434,6.5337,6.404,6.5337,200400.0],["2023-06-29",6.5237,6.9427,6.4838,6.9128,271500.0],["2023-06-30",6.9826,7.1821,6.9726,7.1322,403900.0],["2023-07-03",7.0425,7.2619,7.0425,7.1921,154000.0],["2023-07-05",7.1422,7.212,6.9228,6.9427,228900.0],["2023-07-06",6.8031,7.0524,6.5836,6.9627,322200.0],["2023-07-07",6.9627,7.5312,6.9028,7.4514,561400.0],["2023-07-10",7.4115,7.5213,7.3118,7.3617,248400.0],["2023-07-11",7.3916,7.5612,7.2819,7.5312,259300.0],["2023-07-12",7.5811,7.6809,7.4913,7.6011,195600.0],["2023-07-13",7.641,7.641,7.4514,7.5512,151100.0],["2023-07-14",7.5312,7.5711,7.1821,7.2918,170400.0],["2023-07-17",7.2819,7.4115,7.1721,7.3617,200700.0],["2023-07-18",7.3617,7.8205,7.2819,7.8006,240400.0],["2023-07-19",7.9402,8.5188,7.8704,8.2295,520500.0],["2023-07-20",8.1996,8.5487,8.1397,8.2495,367700.0],["2023-07-21",8.3193,8.3193,7.9103,8.03,836700.0],["2023-07-24",8.03,8.419,8.03,8.3991,268300.0],["2023-07-25",8.3093,8.4589,8.2295,8.3991,213700.0],["2023-07-26",8.3891,8.5288,8.3093,8.4689,272200.0],["2023-07-27",8.4789,8.5587,8.0599,8.2794,247200.0],["2023-07-28",8.3492,8.4589,8.1696,8.2495,202700.0],["2023-07-31",8.2794,8.4589,8.2495,8.429,199800.0],["2023-08-01",8.429,8.7083,8.2993,8.6684,244000.0],["2023-08-02",8.4988,8.6086,8.2993,8.3492,179300.0],["2023-08-03",8.2694,8.429,8.1098,8.3392,190800.0],["2023-08-04",8.0599,8.1397,6.5736,8.02,606800.0],["2023-08-07",8.02,8.3093,7.9302,8.2794,203400.0],["2023-08-08",8.2993,9.2968,8.2095,9.2769,307600.0],["2023-08-09",9.2569,9.2569,8.838,8.8579,244900.0],["2023-08-10",8.9078,9.0674,8.5687,8.7881,291300.0],["2023-08-11",8.7083,8.8879,8.6983,8.7382,131700.0],["2023-08-14",8.6784,8.848,8.449,8.7881,199900.0],["2023-08-15",8.6784,8.7382,8.5387,8.6485,146800.0],["2023-08-16",8.6285,8.7781,8.4091,8.429,146500.0],["2023-08-17",8.439,8.5487,8.1996,8.2395,184800.0],["2023-08-18",8.1297,8.3991,8.1297,8.3392,274800.0],["2023-08-21",8.3791,8.5088,8.2694,8.4988,165600.0],["2023-08-22",8.5786,8.9278,8.5687,8.8579,247200.0],["2023-08-23",8.838,9.0674,8.7881,8.9577,157800.0],["2023-08-24",8.8779,9.247,8.7981,8.8879,191700.0],["2023-08-25",8.9078,8.9976,8.6983,8.9178,248100.0],["2023-08-28",8.9377,9.0375,8.9377,8.9876,193500.0],["2023-08-29",8.9577,8.9577,8.6784,8.8081,163900.0],["2023-08-30",8.7682,9.0375,8.7682,8.8081,235400.0],["2023-08-31",8.8579,8.9477,8.7482,8.8679,237200.0],["2023-09-01",8.8978,9.0874,8.818,8.828,137500.0],["2023-09-05",8.7881,8.7881,8.2395,8.5587,412100.0],["2023-09-06",8.5687,8.6884,8.4789,8.6385,225000.0],["2023-09-07",8.4789,8.4789,7.9302,8.1098,676800.0],["2023-09-08",8.1397,8.2095,7.9801,8.1696,207600.0],["2023-09-11",8.2395,8.3293,8.1996,8.2993,212900.0],["2023-09-12",8.3093,8.3791,7.8504,7.8604,239300.0],["2023-09-13",8.02,8.1796,7.7507,8.03,267700.0],["2023-09-14",8.0699,8.1896,7.9003,8.0001,233300.0],["2023-09-15",7.9402,7.9801,7.7507,7.8604,1147800.0],["2023-09-18",7.9302,8.2395,7.8903,7.9502,222200.0],["2023-09-19",7.8804,8.01,7.7906,7.9103,162000.0],["2023-09-20",7.9701,8.2794,7.9701,8.0001,152500.0],["2023-09-21",7.8504,7.9103,7.7407,7.7906,134900.0],["2023-09-22",7.7906,7.9203,7.7806,7.7906,204900.0],["2023-09-25",7.7407,7.8903,7.641,7.6908,111800.0],["2023-09-26",7.6509,7.8504,7.6011,7.7307,169600.0],["2023-09-27",7.8006,7.9602,7.7208,7.9203,198000.0],["2023-09-28",7.9402,8.04,7.8504,7.8504,141300.0],["2023-09-29",8.0001,8.0001,7.7607,7.8105,168800.0],["2023-10-02",7.7706,7.8006,7.611,7.7706,182900.0],["2023-10-03",7.7407,7.7407,7.5811,7.5911,112200.0],["2023-10-04",7.5213,7.7108,7.4614,7.6609,185700.0],["2023-10-05",7.631,7.7208,7.3716,7.5213,180700.0],["2023-10-06",7.4614,7.6809,7.4016,7.5512,122600.0],["2023-10-09",7.4714,7.5811,7.3517,7.4814,198200.0],["2023-10-10",7.4913,7.7706,7.4913,7.7108,156500.0],["2023-10-11",7.7607,7.8504,7.631,7.7208,124400.0],["2023-10-12",7.7607,7.7607,7.5213,7.5911,125600.0],["2023-10-13",7.5911,7.631,7.2519,7.3018,111800.0],["2023-10-16",7.4315,7.5113,7.3517,7.3916,155400.0],["2023-10-17",7.3517,7.6011,7.2819,7.5213,151900.0],["2023-10-18",7.4514,7.4514,7.1522,7.2619,280100.0],["2023-10-19",7.232,7.2819,6.8729,6.9726,231900.0],["2023-10-20",7.1322,7.2519,6.8529,6.9327,567100.0],["2023-10-23",6.9128,7.1522,6.833,7.0923,319300.0],["2023-10-24",7.2021,7.222,6.9427,7.1023,156400.0],["2023-10-25",7.0325,7.1223,6.9527,7.0923,195500.0],["2023-10-26",7.1223,7.3218,6.9826,7.1821,174200.0],["2023-10-27",7.1522,7.212,6.9327,6.9826,213300.0],["2023-10-30",7.1223,7.1522,6.9527,7.0824,108300.0],["2023-10-31",7.1023,7.242,7.0325,7.1921,113200.0],["2023-11-01",7.1223,7.1223,6.843,7.0524,180900.0],["2023-11-02",7.1622,7.2519,6.8829,7.1123,202600.0],["2023-11-03",7.232,7.4514,7.1023,7.2918,276500.0],["2023-11-06",7.2619,7.5312,7.1522,7.5013,206700.0],["2023-11-07",7.3916,7.5312,7.242,7.4415,142500.0],["2023-11-08",7.4814,7.5811,7.4514,7.5711,173900.0],["2023-11-09",7.631,7.8105,7.242,7.3417,243400.0],["2023-11-10",7.222,7.4913,6.843,7.3317,394800.0],["2023-11-13",7.4115,8.03,7.212,7.8903,293500.0],["2023-11-14",8.1996,8.3093,7.9402,8.2894,255600.0],["2023-11-15",8.3791,8.429,8.0001,8.02,201500.0],["2023-11-16",8.02,8.02,7.7208,7.7706,157300.0],["2023-11-17",7.8504,8.1896,7.8205,8.1696,225500.0],["2023-11-20",8.2495,8.2495,8.03,8.0898,105900.0],["2023-11-21",8.03,8.2096,7.9502,8.1098,99200.0],["2023-11-22",8.1098,8.3592,8.0599,8.1198,220600.0],["2023-11-24",8.1796,8.3692,8.1098,8.3392,49700.0],["2023-11-27",8.2594,8.3392,8.2295,8.3392,103600.0],["2023-11-28",8.2195,8.2794,8.04,8.1497,218500.0],["2023-11-29",8.2195,8.419,8.2195,8.3193,147800.0],["2023-11-30",8.4091,8.5288,8.2794,8.3492,142200.0],["2023-12-01",8.2794,8.6485,8.2495,8.4689,166200.0],["2023-12-04",8.4789,8.7781,8.0799,8.7482,248700.0],["2023-12-05",8.7482,8.7482,8.429,8.5088,211800.0],["2023-12-06",8.5687,8.7482,8.419,8.439,233600.0],["2023-12-07",8.419,8.6385,8.3891,8.5188,132800.0],["2023-12-08",8.4889,8.6884,8.3891,8.3991,135100.0],["2023-12-11",8.419,8.4689,8.2694,8.2894,229000.0],["2023-12-12",8.2694,8.4889,8.1896,8.429,186900.0],["2023-12-13",8.449,8.7682,8.3093,8.7682,208200.0],["2023-12-14",8.9477,9.0774,8.7682,8.9377,193700.0],["2023-12-15",8.9776,9.1273,8.7781,8.828,420000.0],["2023-12-18",8.8579,8.8879,8.5986,8.6385,211900.0],["2023-12-19",8.6485,8.8879,8.4988,8.7582,374600.0],["2023-12-20",8.6983,8.9377,8.4889,8.5088,176800.0],["2023-12-21",8.5088,8.6884,8.5088,8.6784,108700.0],["2023-12-22",8.7083,8.8579,8.6983,8.7881,108000.0],["2023-12-26",8.828,9.1771,8.7482,8.9976,194000.0],["2023-12-27",8.9876,9.237,8.9776,9.0774,152600.0],["2023-12-28",9.0375,9.2569,8.9477,9.0774,269400.0],["2023-12-29",9.0574,9.3268,9.0275,9.0774,149900.0],["2024-01-02",8.9876,9.0475,8.9178,9.0175,142200.0],["2024-01-03",8.9178,8.9577,8.7682,8.7682,201500.0],["2024-01-04",8.8779,8.9577,8.6884,8.7482,200700.0],["2024-01-05",8.6784,8.9976,8.5886,8.8779,400300.0],["2024-01-08",8.8679,9.1372,8.8679,9.0574,181200.0],["2024-01-09",8.9677,8.9776,8.5487,8.7283,186400.0],["2024-01-10",8.6784,9.0076,8.6784,9.0076,111500.0],["2024-01-11",8.9477,9.0475,8.7981,8.8679,141000.0],["2024-01-12",9.0375,9.0375,8.7682,8.8081,86700.0],["2024-01-16",8.6784,8.7482,8.5986,8.7083,117700.0],["2024-01-17",8.4889,8.5387,8.0998,8.3093,241800.0],["2024-01-18",8.3492,8.3492,7.9602,8.0599,213800.0],["2024-01-19",8.1397,8.1996,7.8105,8.1198,600800.0],["2024-01-22",8.2295,8.4789,8.2195,8.4689,203700.0],["2024-01-23",8.5986,8.6185,8.3193,8.4689,189600.0],["2024-01-24",8.5786,8.7183,8.449,8.5088,110700.0],["2024-01-25",8.6983,8.8579,8.6285,8.818,264900.0],["2024-01-26",8.8978,8.9477,8.6485,8.7981,303400.0],["2024-01-29",8.7881,9.0574,8.6983,9.0375,378300.0],["2024-01-30",8.9976,9.1372,8.8579,8.9477,412400.0],["2024-01-31",8.9776,9.4465,8.9278,8.9377,640800.0],["2024-02-01",8.9776,9.1472,8.848,9.1173,190700.0],["2024-02-02",8.9876,9.0076,8.7183,8.828,175700.0],["2024-02-05",8.7582,8.7582,8.4988,8.6784,137100.0],["2024-02-06",8.6884,8.8879,8.6884,8.8779,103600.0],["2024-02-07",8.9278,8.9278,8.6884,8.7981,113300.0],["2024-02-08",8.7781,8.9377,8.7582,8.838,100100.0],["2024-02-09",8.8081,8.8978,8.6784,8.8879,158800.0],["2024-02-12",8.9278,9.237,8.9278,9.1672,157700.0],["2024-02-13",8.9178,8.9178,8.429,8.449,188900.0],["2024-02-14",8.6086,9.0275,8.6086,9.0076,171600.0],["2024-02-15",9.0774,9.3268,8.9677,9.3168,183300.0],["2024-02-16",9.1572,9.3268,9.0475,9.2071,112800.0],["2024-02-20",9.0275,9.0774,8.7781,8.8579,146700.0],["2024-02-21",8.7881,8.8679,8.6584,8.7981,146000.0],["2024-02-22",8.7781,8.9677,8.7083,8.818,125900.0],["2024-02-23",8.7781,9.0973,8.7682,9.0674,174800.0],["2024-02-26",9.0375,9.1871,8.9876,9.1273,146500.0],["2024-02-27",9.227,9.3168,9.0275,9.0375,253100.0],["2024-02-28",9.0076,9.3866,9.0076,9.217,185100.0],["2024-02-29",10.5737,12.3592,10.2944,11.3018,1397600.0],["2024-03-01",11.4016,12.0201,11.1522,11.8206,462500.0],["2024-03-04",11.9004,12.3193,11.5712,11.5812,384500.0],["2024-03-05",11.4315,11.8405,11.2021,11.3318,285200.0],["2024-03-06",11.3018,11.4714,11.1023,11.2719,269600.0],["2024-03-07",11.5313,11.6709,11.4116,11.6011,184400.0],["2024-03-08",12.1198,12.7482,12.0699,12.6784,592100.0],["2024-03-11",13.0874,13.3567,12.6585,12.8779,459200.0],["2024-03-12",12.9677,12.9677,12.2794,12.5687,383400.0],["2024-03-13",12.5886,12.8081,12.4789,12.6485,340500.0],["2024-03-14",12.459,12.838,12.2694,12.4091,433000.0],["2024-03-15",12.3093,12.7981,12.2295,12.7682,1576000.0],["2024-03-18",12.7482,13.1373,12.6684,12.8779,462300.0],["2024-03-19",12.8181,13.267,12.7383,13.0874,567400.0],["2024-03-20",12.9577,13.6061,12.9378,13.4864,412000.0],["2024-03-21",13.5463,13.7857,13.4166,13.636,453600.0],["2024-03-22",13.8854,14.0849,13.6859,13.8056,381200.0],["2024-03-25",13.8555,13.9652,13.5163,13.9054,307800.0],["2024-03-26",14.045,14.1647,13.8854,13.9054,281300.0],["2024-03-27",14.055,14.3343,13.8754,14.3044,350700.0],["2024-03-28",14.3044,14.6535,14.2944,14.4241,597100.0],["2024-04-01",14.464,14.843,14.464,14.7632,414300.0],["2024-04-02",14.434,14.7732,14.3642,14.6635,294400.0],["2024-04-03",14.5039,15.9004,14.5039,15.8006,805200.0],["2024-04-04",15.8206,16.2894,15.262,15.3518,560800.0],["2024-04-05",15.3518,15.8206,15.3218,15.6311,575400.0],["2024-04-08",15.661,15.7807,15.0924,15.252,296300.0],["2024-04-09",15.3418,15.5313,14.9228,15.0425,356800.0],["2024-04-10",14.6236,14.6934,13.9852,14.2844,397800.0],["2024-04-11",14.3642,14.464,14.0749,14.3842,327400.0],["2024-04-12",14.3343,14.5039,13.7857,13.8256,349900.0],["2024-04-15",14.2146,14.5837,13.5263,13.5961,476300.0],["2024-04-16",13.4066,13.6759,13.257,13.5163,221400.0],["2024-04-17",13.8854,14.0151,13.3268,13.3966,512300.0],["2024-04-18",13.4665,13.656,13.2869,13.3468,426200.0],["2024-04-19",13.2769,13.5862,13.1173,13.247,1239100.0],["2024-04-22",13.3268,13.636,13.257,13.4864,327700.0],["2024-04-23",13.5762,13.9652,13.5263,13.9453,306200.0],["2024-04-24",13.7857,14.0749,13.6859,13.8754,382700.0],["2024-04-25",13.7258,13.9951,13.5263,13.8555,354900.0],["2024-04-26",15.7607,17.9054,15.7607,17.7358,1549600.0],["2024-04-29",17.7957,18.1348,17.0974,17.676,957700.0],["2024-04-30",17.5064,17.5064,16.5488,16.5887,588700.0],["2024-05-01",16.6884,16.9278,16.0799,16.7283,733200.0],["2024-05-02",17.0176,17.3667,16.7383,17.3468,438800.0],["2024-05-03",17.7957,17.9553,17.3169,17.9453,555600.0],["2024-05-06",18.2047,18.6336,17.9852,18.3742,500900.0],["2024-05-07",18.6236,18.6934,18.1847,18.3044,375100.0],["2024-05-08",18.1847,18.5538,17.9553,18.2845,267400.0],["2024-05-09",18.4141,19.0126,18.2745,18.9827,405900.0],["2024-05-10",19.1523,19.1523,18.6735,18.7932,289700.0],["2024-05-13",19.0426,19.1523,18.6635,18.7433,329000.0],["2024-05-14",18.9628,19.5114,18.8131,19.4615,461200.0],["2024-05-15",19.9403,20.5787,19.6112,19.671,948200.0],["2024-05-16",19.661,19.8406,19.2022,19.5513,669000.0],["2024-05-17",19.6511,19.8605,19.3219,19.6311,470900.0],["2024-05-20",19.5513,20.2795,19.4615,20.0201,405500.0],["2024-05-21",19.9004,20.5289,19.8506,20.459,396200.0],["2024-05-22",20.5887,20.9578,20.459,20.8381,425600.0],["2024-05-23",20.9678,21.1772,20.5189,20.7882,444100.0],["2024-05-24",20.888,21.7458,20.858,21.6162,377400.0],["2024-05-28",21.7658,21.8755,21.1074,21.4466,424500.0],["2024-05-29",21.4466,22.0351,21.1373,21.9054,511700.0],["2024-05-30",22.0451,22.5937,21.676,22.5339,563800.0],["2024-05-31",22.484,23.1324,21.7458,22.0052,1480000.0],["2024-06-03",22.3842,22.4341,21.287,21.5962,599100.0],["2024-06-04",21.3169,21.5364,20.0201,20.5289,1292400.0],["2024-06-05",20.9478,21.257,20.5787,21.257,856100.0],["2024-06-06",21.2072,21.3269,20.2296,20.5488,478400.0],["2024-06-07",20.4092,20.5089,19.7708,19.8206,538700.0],["2024-06-10",19.4615,19.9403,19.252,19.6111,615500.0],["2024-06-11",19.4416,19.9503,19.2421,19.4515,458400.0],["2024-06-12",20.2296,20.3493,19.7708,19.8206,382500.0],["2024-06-13",19.691,19.8007,19.1024,19.1523,342600.0],["2024-06-14",20.1698,21.4765,20.1698,20.6685,933200.0],["2024-06-17",20.6685,21.1772,20.4391,21.1673,539400.0],["2024-06-18",21.1373,21.7359,20.8481,21.676,503500.0],["2024-06-20",21.7558,22.1847,21.3867,22.0052,428700.0],["2024-06-21",21.686,21.7059,20.4291,21.6261,1529600.0],["2024-06-24",21.686,22.0251,21.5463,21.8356,330100.0],["2024-06-25",21.9453,22.095,21.4665,21.8755,340500.0],["2024-06-26",21.696,21.8955,21.5064,21.8356,332100.0],["2024-06-27",21.8456,22.1249,21.4765,21.8955,445800.0],["2024-06-28",21.9354,22.7733,21.6361,21.7259,1200400.0],["2024-07-01",21.7957,21.8755,20.7882,21.0077,474700.0],["2024-07-02",21.0974,21.2471,20.8181,21.2371,525500.0],["2024-07-03",21.3568,21.7758,21.287,21.7359,347600.0],["2024-07-05",21.5563,21.7059,20.9378,21.0875,303800.0],["2024-07-08",21.3867,21.6162,21.2271,21.4566,251800.0],["2024-07-09",21.3169,21.676,21.1673,21.4067,591100.0],["2024-07-10",21.5962,21.9653,21.257,21.7957,325200.0],["2024-07-11",22.4441,23.5414,21.9653,23.4117,717600.0],["2024-07-12",23.8007,24.2396,23.4416,23.8007,480600.0],["2024-07-15",24.1299,25.1673,23.9304,24.5888,647600.0],["2024-07-16",24.5289,25.0376,23.9902,24.9578,561700.0],["2024-07-17",24.3493,24.9878,23.8007,23.8506,749100.0],["2024-07-18",24.1798,24.7184,23.0326,23.8007,492900.0],["2024-07-19",23.8805,24.2496,23.4915,23.671,786600.0],["2024-07-22",23.9005,24.8182,23.6411,24.5688,443600.0],["2024-07-23",24.6985,26.5738,24.4591,26.3145,755000.0],["2024-07-24",25.8157,26.8132,24.9678,24.9977,625900.0],["2024-07-25",25.2272,25.7858,24.6586,24.9179,375000.0],["2024-07-26",25.5563,26.2247,25.1374,26.0052,377600.0],["2024-07-29",26.1848,26.6237,24.8381,24.9479,473400.0],["2024-07-30",25.2072,25.9653,24.0002,24.08,504400.0],["2024-07-31",24.6087,25.7359,24.1698,24.8282,615300.0],["2024-08-01",24.8381,25.1174,23.0127,23.6611,633100.0],["2024-08-02",18.8431,18.863,14.464,17.3169,2105600.0],["2024-08-05",15.3518,18.5438,15.262,18.3044,1327400.0],["2024-08-06",18.3543,19.5513,17.8555,18.7433,818900.0],["2024-08-07",19.1024,19.2221,18.0451,18.1348,358200.0],["2024-08-08",18.5538,19.1523,18.2446,18.8231,330400.0],["2024-08-09",18.883,19.3717,18.5438,18.9628,417100.0],["2024-08-12",18.853,19.262,18.6236,19.1523,370000.0],["2024-08-13",19.3518,19.8605,19.1124,19.5114,311100.0],["2024-08-14",19.671,19.8306,19.3418,19.7109,324800.0],["2024-08-15",20.3593,20.9279,20.0301,20.4391,409900.0],["2024-08-16",20.7284,20.9478,20.1997,20.9079,398600.0],["2024-08-19",20.9279,22.1448,20.8082,22.0351,462400.0],["2024-08-20",21.9054,22.2246,21.257,21.696,358200.0],["2024-08-21",21.8456,21.8456,21.1972,21.5264,251800.0],["2024-08-22",21.5364,21.8057,21.1772,21.3269,340800.0],["2024-08-23",21.5962,23.1823,21.5962,22.7433,365000.0],["2024-08-26",23.0127,23.5114,22.6735,23.2421,279000.0],["2024-08-27",23.1523,23.3818,22.7932,23.0526,222600.0],["2024-08-28",22.6436,23.4715,22.4441,23.1523,402500.0],["2024-08-29",23.4316,23.6411,23.0526,23.1224,262400.0],["2024-08-30",23.4117,23.9204,23.0626,23.9104,273300.0],["2024-09-03",23.4316,23.5613,21.8655,22.0052,540400.0],["2024-09-04",21.7658,22.3842,21.4466,22.1149,765300.0],["2024-09-05",22.3344,22.5837,21.7957,22.4441,267700.0],["2024-09-06",22.4241,22.7633,21.3369,21.5364,382200.0],["2024-09-09",21.5962,22.2945,21.4167,21.9653,417300.0],["2024-09-10",21.9852,22.5239,21.676,22.0351,309400.0],["2024-09-11",21.9254,22.8231,21.5164,22.7134,295000.0],["2024-09-12",22.8531,23.7309,22.6137,23.272,318800.0],["2024-09-13",23.7209,24.2496,23.6411,24.1199,273100.0],["2024-09-16",24.1099,24.1099,23.3419,23.8805,373200.0],["2024-09-17",24.1897,24.6885,23.8406,24.0501,417900.0],["2024-09-18",24.1299,25.4965,24.0601,24.3892,265600.0],["2024-09-19",25.3868,26.0351,24.5887,25.9753,623400.0],["2024-09-20",25.8656,26.9828,25.696,26.1349,1409600.0],["2024-09-23",26.504,26.8531,25.3967,25.8755,292200.0],["2024-09-24",25.9952,26.0252,25.3369,25.4865,288400.0],["2024-09-25",25.3868,25.7957,25.1075,25.6062,352600.0],["2024-09-26",26.095,26.494,25.5065,25.5364,300900.0],["2024-09-27",26.085,26.6337,25.676,25.7758,705200.0],["2024-09-30",25.6561,27.1424,25.5264,27.0925,548500.0],["2024-10-01",26.9529,26.9828,26.0252,26.4641,275200.0],["2024-10-02",26.2845,27.3718,26.2247,27.2222,239900.0],["2024-10-03",26.6835,27.4317,26.6835,26.9529,352700.0],["2024-10-04",27.7708,28.0601,27.3419,27.6611,381300.0],["2024-10-07",27.5314,27.6112,26.4641,26.8032,306900.0],["2024-10-08",26.9628,27.2421,26.2746,26.3743,409600.0],["2024-10-09",26.2446,26.8332,25.8556,26.2945,256400.0],["2024-10-10",25.9454,26.0651,25.3568,25.696,260800.0],["2024-10-11",25.6661,26.6835,25.6661,26.6636,189700.0],["2024-10-14",26.6835,26.913,26.4042,26.5838,178300.0],["2024-10-15",26.5838,27.1125,26.095,26.7933,197000.0],["2024-10-16",27.2421,28.0302,26.9728,27.7608,231400.0],["2024-10-17",27.7608,27.9304,27.4416,27.5015,220800.0],["2024-10-18",27.4317,27.5314,26.5439,27.1923,312800.0],["2024-10-21",26.6835,30.913,26.075,30.5838,1385900.0],["2024-10-22",30.2147,30.7833,29.3768,29.3868,619900.0],["2024-10-23",29.5663,29.6761,27.1823,28.1798,523300.0],["2024-10-24",28.3195,28.3294,26.095,26.3145,615600.0],["2024-10-25",26.6536,26.913,25.6162,25.9055,295300.0],["2024-10-28",26.2446,26.7833,26.1748,26.2247,229100.0],["2024-10-29",26.484,26.7434,25.7858,26.514,270900.0],["2024-10-30",26.4641,26.893,26.1249,26.4741,235800.0],["2024-10-31",26.1548,26.5339,25.4666,25.8556,302200.0],["2024-11-01",26.2646,27.292,26.0551,26.2446,404800.0],["2024-11-04",26.2247,27.0526,26.0252,26.075,347000.0],["2024-11-05",26.3444,27.8107,26.3444,27.3419,304400.0],["2024-11-06",29.8856,30.5339,29.1973,30.2048,829300.0],["2024-11-07",29.9953,34.4641,28.3594,33.1574,834800.0],["2024-11-08",31.9404,32.3793,29.4666,30.4342,658700.0],["2024-11-11",30.6536,32.4691,29.5564,30.5639,589700.0],["2024-11-12",30.524,31.3719,28.8681,29.1574,494800.0],["2024-11-13",28.898,29.8257,27.8706,28.1299,920200.0],["2024-11-14",28.2796,28.3793,27.2421,27.4915,347600.0],["2024-11-15",27.6112,28.0701,26.8731,27.6611,318500.0],["2024-11-18",27.8407,29.8756,27.5015,29.6462,518800.0],["2024-11-19",28.2496,30.4641,28.2496,29.287,487200.0],["2024-11-20",29.6262,29.6262,28.2297,28.7484,507100.0],["2024-11-21",28.9579,29.8157,28.4691,28.6187,418300.0],["2024-11-22",28.6786,28.8082,28.09,28.4491,352200.0],["2024-11-25",28.7185,29.3968,28.4092,29.1274,467900.0],["2024-11-26",28.9279,29.3668,28.2596,28.2895,306300.0],["2024-11-27",28.5389,28.5389,27.0925,27.1823,253900.0],["2024-11-29",27.4416,28.0501,26.6935,27.1125,303600.0],["2024-12-02",27.1125,28.0601,26.903,27.0825,349500.0],["2024-12-03",27.302,27.5414,26.6835,27.2521,389700.0],["2024-12-04",27.5015,28.2097,26.9429,27.0127,322500.0],["2024-12-05",27.0127,28.3793,26.3244,26.9529,448700.0],["2024-12-06",27.1923,27.5214,26.4641,26.7135,318000.0],["2024-12-09",26.883,26.9828,25.8456,26.2646,331100.0],["2024-12-10",26.8332,27.1025,26.0551,26.1947,396400.0],["2024-12-11",26.8531,27.6511,26.504,27.1125,284500.0],["2024-12-12",26.883,27.3618,25.9653,26.0052,355100.0],["2024-12-13",25.9354,26.4342,25.5863,26.1349,279800.0],["2024-12-16",26.3444,27.3419,26.1848,26.4042,361400.0],["2024-12-17",25.9653,26.5439,25.0975,26.3344,477800.0],["2024-12-18",26.6237,26.8431,24.2795,24.5089,558700.0],["2024-12-19",25.0775,26.085,24.6586,25.2671,585900.0],["2024-12-20",24.7384,26.4741,24.6087,25.5863,1105000.0],["2024-12-23",25.5464,25.7658,24.7883,24.9678,253800.0],["2024-12-24",24.9678,24.9678,23.9503,24.2795,246900.0],["2024-12-26",24.3194,24.6686,23.7808,24.4192,280000.0],["2024-12-27",24.1399,24.2596,23.1922,23.7409,301300.0],["2024-12-30",23.3319,24.1997,22.9229,23.8705,368400.0],["2024-12-31",24.1498,24.5688,23.671,24.1399,748200.0],["2025-01-02",24.4192,24.8182,23.7808,24.1,382000.0],["2025-01-03",24.2795,24.8681,24.2197,24.7184,257500.0],["2025-01-06",25.1474,26.1748,25.0576,25.1573,367000.0],["2025-01-07",25.2471,25.5863,23.5414,24.4291,499500.0],["2025-01-08",24.1498,24.4591,23.4117,24.4391,607200.0],["2025-01-10",24.2795,24.2795,23.5214,23.8506,364500.0],["2025-01-13",23.4815,24.0401,23.3618,23.8306,379400.0],["2025-01-14",24.2596,24.6386,23.8805,24.2496,539800.0],["2025-01-15",24.7583,24.9379,24.2496,24.6586,492000.0],["2025-01-16",24.6785,25.1573,24.4192,24.5089,455700.0],["2025-01-17",25.1673,25.9753,25.1673,25.3369,2149400.0],["2025-01-21",25.7359,27.4017,25.5563,27.3419,726600.0],["2025-01-22",27.6112,28.1798,27.0027,27.0925,415500.0],["2025-01-23",26.7534,27.4317,26.514,26.5938,568000.0],["2025-01-24",26.1249,26.6137,24.4391,25.9354,490800.0],["2025-01-27",25.2571,25.2671,23.6511,24.2396,1380100.0],["2025-01-28",24.7883,25.0975,22.9429,24.0401,872900.0],["2025-01-29",24.2496,24.7683,23.9503,24.2296,483200.0],["2025-01-30",24.6386,24.878,23.9404,24.5489,500400.0],["2025-01-31",24.7683,24.7683,23.3119,24.0301,2500600.0],["2025-02-03",23.292,24.0501,22.6635,22.6835,400200.0],["2025-02-04",22.883,23.6212,22.494,23.4017,540400.0],["2025-02-05",23.8007,24.3394,23.2421,23.5912,508500.0],["2025-02-06",23.7907,24.5987,23.4316,24.3892,390300.0],["2025-02-07",24.479,24.5888,23.9404,24.09,421000.0],["2025-02-10",24.3294,24.3294,23.691,24.0501,469800.0],["2025-02-11",23.7508,24.08,23.4516,24.0002,306800.0],["2025-02-12",23.4117,23.8406,23.1922,23.4117,339800.0],["2025-02-13",23.6311,23.7808,22.7234,23.2122,316600.0],["2025-02-14",23.3219,23.6311,22.9927,23.6311,387900.0],["2025-02-18",23.3917,23.6611,22.494,22.9129,439200.0],["2025-02-19",22.6336,23.1424,22.4541,23.0825,279500.0],["2025-02-20",23.1723,24.6586,23.1623,23.2222,606700.0],["2025-02-21",23.8306,23.8606,21.9453,21.9852,415400.0],["2025-02-24",22.4042,22.4042,21.4067,21.4566,815400.0],["2025-02-25",21.7558,22.6935,21.5164,22.5837,747400.0],["2025-02-26",23.0127,23.5713,22.6935,23.0825,570800.0],["2025-02-27",22.9428,22.9828,21.676,21.8157,685600.0],["2025-02-28",24.7085,29.9654,23.9603,29.317,1870500.0],["2025-03-03",28.9678,29.2771,27.5115,27.8905,1045000.0],["2025-03-04",27.1923,28.3494,26.7334,27.4616,743500.0],["2025-03-05",27.7409,27.8307,26.5539,27.4017,780200.0],["2025-03-06",26.8731,27.4217,26.0551,26.1848,613700.0],["2025-03-07",26.0052,27.1025,25.1075,26.514,583300.0],["2025-03-10",25.3469,26.2047,23.9902,24.2795,597100.0],["2025-03-11",24.1798,25.6561,24.1798,24.9578,731400.0],["2025-03-12",25.6461,26.5339,25.1673,25.3967,530700.0],["2025-03-13",25.5364,25.8257,24.4691,24.5888,302700.0],["2025-03-14",25.2272,25.6561,24.8282,25.5364,276900.0],["2025-03-17",25.287,25.9853,25.2671,25.5663,292100.0],["2025-03-18",25.3568,25.6561,24.8381,25.0775,360200.0],["2025-03-19",24.6885,26.0451,24.6386,25.6561,315200.0],["2025-03-20",25.0077,25.8955,25.0077,25.5065,289800.0],["2025-03-21",24.9379,25.3169,24.3294,24.469,1443900.0],["2025-03-24",25.1972,25.7957,24.7583,25.277,378300.0],["2025-03-25",25.277,26.0451,24.9977,25.6062,427400.0],["2025-03-26",25.6461,26.2746,24.8082,24.9878,380200.0],["2025-03-27",24.9379,25.1075,24.0601,24.1199,298300.0],["2025-03-28",24.1199,24.5987,23.4217,23.4616,377600.0],["2025-03-31",22.8231,23.1922,22.3044,23.1224,813900.0],["2025-04-01",23.0027,23.6511,22.7334,23.1224,355400.0],["2025-04-02",22.6137,23.7708,22.3942,23.4316,313400.0],["2025-04-03",21.8655,22.5937,21.2171,21.5763,567700.0],["2025-04-04",20.3393,20.8181,18.7234,20.3393,792700.0],["2025-04-07",18.8929,21.6361,18.8929,19.9802,953700.0],["2025-04-08",21.2371,21.3269,19.3019,19.5812,476200.0],["2025-04-09",19.4515,22.863,19.3717,22.075,580500.0],["2025-04-10",21.1972,21.7458,20.1299,20.7284,430100.0],["2025-04-11",20.6685,20.9578,19.8506,20.8481,514600.0],["2025-04-14",21.4067,22.1149,20.7982,21.7558,935900.0],["2025-04-15",21.7957,22.3842,21.2471,21.3867,311200.0],["2025-04-16",21.1373,22.0451,21.0376,21.696,743600.0],["2025-04-17",21.5763,21.7558,20.9179,21.0675,1513500.0],["2025-04-21",20.858,20.858,18.2944,19.7408,1312800.0],["2025-04-22",20.1199,20.6984,19.7009,20.1299,798600.0],["2025-04-23",20.9977,21.686,20.3693,20.4291,574400.0],["2025-04-24",20.6486,21.5164,20.5488,21.1972,764400.0],["2025-04-25",20.9179,21.8955,20.7982,21.8256,425500.0],["2025-04-28",21.666,22.0451,20.858,21.257,494800.0],["2025-04-29",21.0974,22.075,20.8181,21.7159,438100.0],["2025-04-30",20.9777,21.4965,20.459,21.4067,404500.0],["2025-05-01",21.8356,22.5937,21.3468,21.9653,424200.0],["2025-05-02",22.3942,23.302,22.1448,22.883,322400.0],["2025-05-05",22.6635,23.1823,22.5738,22.7034,293700.0],["2025-05-06",22.494,23.4616,22.3842,23.3119,443500.0],["2025-05-07",23.3618,24.1897,22.9129,23.5713,865600.0],["2025-05-08",28.7085,30.2147,25.297,29.7958,1544000.0],["2025-05-09",30.2147,32.6586,29.726,32.6287,1157900.0],["2025-05-12",33.5564,35.2223,32.7384,35.0028,1237900.0],["2025-05-13",34.913,36.2796,34.7933,35.741,742000.0],["2025-05-14",35.8906,36.8083,35.2921,35.9604,1477900.0],["2025-05-15",35.721,36.4392,35.332,36.2597,626600.0],["2025-05-16",36.2298,36.9879,35.9604,36.6387,521600.0],["2025-05-19",35.8307,36.3993,35.3918,36.0801,788500.0],["2025-05-20",36.13,36.7684,35.741,36.2896,893900.0],["2025-05-21",36.14,36.7684,35.3619,35.4916,488700.0],["2025-05-22",35.4218,35.4218,34.2347,35.0926,662800.0],["2025-05-23",34.7834,36.0801,34.7335,35.731,452100.0],["2025-05-27",36.4093,37.0776,36.2198,36.8083,669300.0],["2025-05-28",36.7983,37.5764,36.3495,37.3569,862900.0],["2025-05-29",37.327,37.6762,36.529,37.0876,354800.0],["2025-05-30",36.8582,36.938,36.13,36.7884,476500.0],["2025-06-02",36.8083,37.7559,36.4093,37.736,526300.0],["2025-06-03",37.6662,39.0527,37.0178,38.3545,852700.0],["2025-06-04",38.4941,39.2921,37.8956,38.5141,1072600.0],["2025-06-05",38.6537,39.0527,38.0851,38.7934,594200.0],["2025-06-06",39.2223,40.6288,38.544,40.4891,1340700.0],["2025-06-09",40.9979,40.9979,39.5515,40.4592,582600.0],["2025-06-10",40.5091,40.7784,39.342,40.3096,676800.0],["2025-06-11",40.5091,42.0852,40.3196,41.6862,1027700.0],["2025-06-12",41.4767,42.6737,41.1475,42.6138,634800.0],["2025-06-13",41.7759,42.2946,41.2872,41.9754,549400.0],["2025-06-16",42.4941,43.8308,42.3445,42.5939,901500.0],["2025-06-17",42.0353,42.6837,41.6562,41.7859,837700.0],["2025-06-18",41.766,42.7236,41.2772,41.8757,425300.0],["2025-06-20",42.3844,42.5241,41.0577,42.3545,787200.0],["2025-06-23",42.0951,43.3221,41.8956,43.1924,709600.0],["2025-06-24",43.8208,44.6089,43.0727,44.4194,533000.0],["2025-06-25",44.569,44.6687,43.4218,43.9705,567600.0],["2025-06-26",45.1176,45.8857,44.2099,45.776,1389400.0],["2025-06-27",45.7859,47.2623,44.8682,46.7336,1280100.0],["2025-06-30",46.8533,47.6413,46.0353,46.6638,841100.0],["2025-07-01",46.554,46.8533,45.1575,46.2448,923300.0],["2025-07-02",46.3146,47.5715,45.8558,47.3421,1082900.0],["2025-07-03",47.5615,48.6688,47.2822,48.0603,345900.0],["2025-07-07",47.8907,48.589,47.1326,47.8708,575000.0],["2025-07-08",47.7411,47.8807,46.3346,47.0328,801000.0],["2025-07-09",47.8608,47.8807,46.7635,47.3321,494000.0],["2025-07-10",47.9107,48.5291,47.0528,47.9406,607700.0],["2025-07-11",47.8109,49.0179,47.4917,48.8583,585800.0],["2025-07-14",48.3496,49.4967,48.1501,49.387,635100.0],["2025-07-15",49.5067,49.6962,48.3196,48.7087,657500.0],["2025-07-16",49.1675,50.8832,48.6787,50.6438,850300.0],["2025-07-17",50.6339,51.5416,50.4044,50.7635,968300.0],["2025-07-18",50.8733,51.8508,49.8159,49.9556,723600.0],["2025-07-21",50.185,50.185,48.19,48.8483,706000.0],["2025-07-22",48.3795,48.8284,46.7236,48.3895,485200.0],["2025-07-23",48.8184,49.8059,48.2299,49.0478,430000.0],["2025-07-24",49.1077,49.1376,48.0802,48.17,492200.0],["2025-07-25",48.569,49.5665,47.7511,47.791,521000.0],["2025-07-28",48.2299,48.3595,47.3121,47.5117,679300.0],["2025-07-29",48.2698,48.9181,46.6239,46.7934,640500.0],["2025-07-30",47.6014,47.6812,46.8034,47.5316,597500.0],["2025-07-31",47.2722,48.5989,46.9231,48.0304,676600.0],["2025-08-01",46.3047,46.3047,43.4119,45.5366,695300.0],["2025-08-04",46.0852,46.953,45.4468,46.0653,568200.0],["2025-08-05",47.2822,48.1401,46.2348,47.5416,571100.0],["2025-08-06",47.2024,47.382,46.3944,47.1625,613700.0],["2025-08-07",63.7113,63.8011,54.6439,54.9332,2656800.0],["2025-08-08",56.0604,57.7761,54.7037,56.2698,1116600.0],["2025-08-11",57.1576,58.7137,56.1701,56.4594,1163200.0],["2025-08-12",57.3472,59.0928,56.6888,58.624,942400.0],["2025-08-13",59.1028,59.7013,56.4594,57.6065,785500.0],["2025-08-14",57.1875,57.6165,56.2898,57.1077,535600.0],["2025-08-15",56.9681,57.018,55.0329,56.609,547300.0],["2025-08-18",56.8584,57.6065,56.6788,57.2973,456200.0],["2025-08-19",56.8883,57.1975,55.3122,55.8808,524200.0],["2025-08-20",55.8908,56.1003,53.6962,55.8509,716700.0],["2025-08-21",55.8808,57.1277,55.6514,56.8783,497000.0],["2025-08-22",56.8683,59.1527,56.6888,58.2848,611900.0],["2025-08-25",58.3945,60.8484,58.3347,58.3746,807100.0],["2025-08-26",58.4943,59.1726,58.0953,58.8434,559700.0],["2025-08-27",57.8659,58.7137,57.7561,58.6439,328200.0],["2025-08-28",59.0329,60.2599,58.8434,59.7811,695500.0],["2025-08-29",59.6414,59.6414,58.0255,58.7935,424100.0],["2025-09-02",57.2075,59.0429,56.4793,58.9831,530500.0],["2025-09-03",59.3921,59.821,58.5841,58.8833,616400.0],["2025-09-04",59.2524,60.8484,58.8833,60.8484,504600.0],["2025-09-05",61.1976,62.4943,59.5217,62.4744,631600.0],["2025-09-08",63.2923,63.6016,61.6165,61.6764,665300.0],["2025-09-09",62.0454,62.4744,59.7911,60.3197,443600.0],["2025-09-10",61.5367,62.3547,61.008,62.3048,395700.0],["2025-09-11",62.7537,63.3223,62.1053,62.7337,380700.0],["2025-09-12",62.235,64.8385,61.8459,63.8011,617700.0],["2025-09-15",64.4794,65.437,63.9407,64.0604,577300.0],["2025-09-16",64.24,64.2899,63.1028,63.7213,352600.0],["2025-09-17",64.2998,64.8884,63.1128,63.4619,586600.0],["2025-09-18",63.5218,66.4944,63.3721,66.0555,1055400.0],["2025-09-19",66.2949,66.5742,65.1976,65.3173,929400.0],["2025-09-22",64.8385,66.8235,63.841,66.644,489100.0],["2025-09-23",66.8136,67.9208,66.3348,66.3747,457900.0],["2025-09-24",66.7836,67.2425,64.1402,64.619,532100.0],["2025-09-25",63.7013,64.5592,62.5941,64.1702,453200.0],["2025-09-26",64.8385,65.2574,63.851,64.5093,315300.0],["2025-09-29",65.038,65.3771,64.24,65.2674,537300.0],["2025-09-30",65.7861,65.7861,64.4993,65.427,436900.0],["2025-10-01",64.6689,65.7961,63.5417,63.5916,489100.0],["2025-10-02",64.1203,64.2699,60.6689,61.8858,739600.0],["2025-10-03",62.7138,63.2425,61.6764,62.2549,471800.0],["2025-10-06",62.8235,63.3921,61.3572,62.6839,527900.0],["2025-10-07",62.8734,63.831,60.8484,61.4569,447700.0],["2025-10-08",61.8858,63.4918,61.4469,63.422,425200.0],["2025-10-09",63.023,63.2824,61.5467,61.5966,422800.0],["2025-10-10",61.8559,63.7911,60.1601,60.4594,594900.0],["2025-10-13",61.9158,62.9532,61.8858,62.1053,323900.0],["2025-10-14",60.9482,63.8011,60.2699,63.1128,451100.0],["2025-10-15",62.9831,64.4894,61.4868,63.1427,663400.0],["2025-10-16",63.7911,64.7886,62.8435,64.0305,667300.0],["2025-10-17",63.9707,64.9083,62.3347,64.0604,1160800.0],["2025-10-20",65.4071,68.2899,64.5592,66.9433,679000.0],["2025-10-21",66.4744,67.1128,64.3098,66.7038,447100.0],["2025-10-22",66.6041,68.0605,61.8459,64.0604,746800.0],["2025-10-23",64.3397,67.7313,64.3397,67.5019,448100.0],["2025-10-24",68.7188,70.8934,68.5492,68.6689,625800.0],["2025-10-27",69.447,69.866,68.0505,68.5492,371700.0],["2025-10-28",68.1602,69.2276,67.9408,68.23,339700.0],["2025-10-29",68.1802,70.2749,67.9507,69.1677,487300.0],["2025-10-30",68.2201,69.8859,66.9532,67.5218,393000.0],["2025-10-31",67.3921,69.2675,66.0654,67.1926,392200.0],["2025-11-03",67.5916,68.3996,65.836,68.0405,442500.0],["2025-11-04",66.0156,67.2724,63.5617,65.5567,421000.0],["2025-11-05",65.7861,68.7188,65.7861,67.7512,644800.0],["2025-11-06",75.7812,76.8087,65.6764,67.2325,1040200.0],["2025-11-07",65.5866,66.1652,62.0255,62.7836,773000.0],["2025-11-10",64.2998,65.038,62.5442,63.8111,596600.0],["2025-11-11",63.1826,63.5517,61.3572,62.4744,429000.0],["2025-11-12",62.4943,64.24,62.0754,62.1252,440900.0],["2025-11-13",61.9956,62.2948,58.7636,59.4918,600000.0],["2025-11-14",58.3347,60.9582,58.3347,58.9332,447000.0],["2025-11-17",59.412,60.23,57.7561,58.614,420500.0],["2025-11-18",60.5292,61.836,59.6115,60.3297,611700.0],["2025-11-19",60.4095,61.8459,59.9507,59.9606,447100.0],["2025-11-20",62.5243,63.442,59.2025,59.6015,729500.0],["2025-11-21",60.0704,61.3073,57.9656,60.7886,522000.0],["2025-11-24",61.2175,64.2998,60.7886,63.851,483600.0],["2025-11-25",63.5517,65.2973,62.8036,64.9981,485900.0],["2025-11-26",66.8435,68.0804,66.0056,67.3921,497400.0],["2025-11-28",67.3223,68.5692,66.9632,68.3797,245300.0],["2025-12-01",66.8036,67.4021,65.6764,66.2649,350700.0],["2025-12-02",67.0729,67.7712,65.856,66.3048,957500.0],["2025-12-03",66.5043,67.7612,64.4894,67.462,435200.0],["2025-12-04",66.4744,69.1777,66.4744,68.4695,367500.0],["2025-12-05",68.5093,68.5093,66.9033,67.6515,493000.0],["2025-12-08",68.9981,69.7463,68.0405,68.4295,425500.0],["2025-12-09",68.4894,69.1384,67.9603,68.4795,345300.0],["2025-12-10",67.8505,69.2382,66.8122,67.4511,597600.0],["2025-12-11",66.892,70.6559,65.4743,70.3465,593100.0],["2025-12-12",70.3065,70.3764,65.7838,67.2315,820400.0],["2025-12-15",67.9303,68.759,67.4711,67.7007,547000.0],["2025-12-16",67.9204,69.7374,67.8105,69.3481,336600.0],["2025-12-17",68.8489,69.2582,65.5043,65.9136,592400.0],["2025-12-18",67.8105,68.1999,66.942,67.4511,322100.0],["2025-12-19",67.3213,70.5162,67.3213,69.8772,767400.0],["2025-12-22",69.7874,71.5245,68.15,69.4579,619100.0],["2025-12-23",69.1584,69.6176,67.8405,68.5394,544100.0],["2025-12-24",68.5294,69.358,67.9204,68.8189,187100.0],["2025-12-26",68.8888,69.6576,68.2199,68.9487,258300.0],["2025-12-29",68.1899,69.0286,67.1117,68.5494,367700.0],["2025-12-30",68.739,69.0286,67.7706,67.8105,192300.0],["2025-12-31",67.8705,68.0701,66.6624,66.912,356600.0],["2026-01-02",67.8006,70.1767,67.6508,69.2382,289000.0],["2026-01-05",69.8872,72.5928,69.8872,71.6743,511200.0],["2026-01-06",71.4547,71.4547,67.501,71.0254,649600.0],["2026-01-07",70.5361,71.1851,68.9986,70.9754,339500.0],["2026-01-08",71.1751,72.0836,69.1883,70.0569,411500.0],["2026-01-09",70.0569,71.9439,69.9571,70.4163,390900.0],["2026-01-12",70.7658,75.8775,70.7558,74.1303,763900.0],["2026-01-13",74.1303,74.6195,72.9722,73.4215,368600.0],["2026-01-14",73.2617,74.32,71.7043,73.7709,525200.0],["2026-01-15",74.6894,76.3268,74.2801,75.0489,340800.0],["2026-01-16",75.5281,76.9658,74.4998,74.969,565300.0],["2026-01-20",73.132,74.7993,71.7542,74.0105,559100.0],["2026-01-21",74.969,76.4766,73.0221,75.1487,415500.0],["2026-01-22",76.4566,77.2353,74.5597,76.6663,494900.0],["2026-01-23",76.5664,77.4949,74.8192,75.8875,539200.0],["2026-01-26",75.9774,78.2836,75.0588,77.2154,496600.0],["2026-01-27",77.6347,78.4733,76.6962,78.4034,409300.0],["2026-01-28",78.4933,80.0508,76.6463,79.2521,626600.0],["2026-01-29",79.8711,81.5184,78.034,79.7313,785200.0],["2026-01-30",78.3336,80.9993,77.8843,78.7629,1790300.0],["2026-02-02",78.034,81.0192,78.034,79.9809,570700.0],["2026-02-03",81.8579,82.3671,79.7712,82.1973,658500.0],["2026-02-04",82.2772,82.5667,75.5081,78.703,990800.0],["2026-02-05",77.1654,80.2704,76.187,79.8212,652600.0],["2026-02-06",81.5683,84.5136,80.8695,83.3455,657300.0],["2026-02-09",83.3954,86.5703,83.2257,83.9345,778700.0],["2026-02-10",83.9345,86.7999,82.8762,85.8614,668900.0],["2026-02-11",87.6485,89.2559,84.6234,84.9329,608000.0],["2026-02-12",85.9812,87.5786,81.3986,81.5983,575600.0],["2026-02-13",81.6981,84.1142,80.0708,82.6067,432200.0],["2026-02-17",81.6881,83.7448,80.0707,82.1075,295700.0],["2026-02-18",82.4469,83.8946,80.4801,80.9693,527500.0],["2026-02-19",81.2489,84.853,79.8711,84.7632,442800.0],["2026-02-20",84.863,87.2891,84.7632,86.76,416000.0],["2026-02-23",86.2807,87.1094,83.665,84.853,369500.0],["2026-02-24",83.5352,86.4405,83.1458,85.7316,337600.0],["2026-02-25",87.2891,87.8282,84.6134,85.9612,609300.0],["2026-02-26",86.3706,89.3658,83.8946,89.236,1161300.0],["2026-02-27",79.0824,85.2624,70.1568,75.2485,2954300.0],["2026-03-02",74.1104,74.7094,71.0453,73.4514,1043900.0],["2026-03-03",70.6759,71.6643,68.4196,69.8373,963300.0],["2026-03-04",71.0952,74.6196,70.4363,73.5912,675100.0],["2026-03-05",72.0038,72.6827,69.6576,71.0054,713900.0],["2026-03-06",72.3932,73.8208,70.1967,72.7027,1061600.0],["2026-03-09",72.3033,73.112,68.7291,71.9239,930700.0],["2026-03-10",71.3544,73.3828,70.1953,71.2344,619200.0],["2026-03-11",70.4551,72.0938,69.0861,69.7756,601100.0],["2026-03-12",68.3467,69.3359,66.718,69.1461,496800.0],["2026-03-13",69.7556,70.505,67.2476,67.7072,478500.0],["2026-03-16",69.7756,71.754,69.206,71.2544,582400.0],["2026-03-17",72.2237,73.033,70.2452,71.3843,502100.0],["2026-03-18",71.2744,72.7433,70.3451,71.1545,427900.0],["2026-03-19",69.4858,72.7533,68.5565,72.2536,433700.0],["2026-03-20",72.0638,72.3336,68.007,69.286,1204900.0],["2026-03-23",71.4043,74.2821,70.6249,72.3835,386000.0],["2026-03-24",71.7241,75.9108,71.2444,75.1914,440800.0],["2026-03-25",76.3904,78.8885,75.9508,78.3089,678200.0],["2026-03-26",76.7901,77.8793,75.701,76.1806,450900.0],["2026-03-27",75.7709,77.0499,75.1114,76.0907,396100.0],["2026-03-30",76.91,76.91,72.6433,72.7732,457300.0],["2026-03-31",74.7017,77.5995,73.5726,77.1298,663000.0],["2026-04-01",78.8785,80.4173,78.189,78.6487,480500.0],["2026-04-02",76.2006,79.3081,75.1414,77.2398,334900.0],["2026-04-06",77.2497,77.8992,75.4312,77.5995,343700.0],["2026-04-07",77.0399,77.2897,75.3612,77.2497,431100.0],["2026-04-08",81.7862,83.1152,79.9277,80.4772,588700.0],["2026-04-09",80.4672,82.4357,80.4672,81.4365,253800.0],["2026-04-10",82.3358,83.6548,81.4365,83.285,574500.0],["2026-04-13",82.4857,84.2443,82.3358,83.7347,461900.0],["2026-04-14",84.3642,86.1628,83.2451,86.0929,521800.0],["2026-04-15",85.1536,86.3027,83.9645,86.1828,411500.0],["2026-04-16",86.3427,86.7523,83.5648,84.3242,643000.0],["2026-04-17",85.6232,86.5425,83.1352,84.1544,573200.0],["2026-04-20",83.7547,85.3035,83.4349,84.3142,562800.0],["2026-04-21",84.9338,86.5625,84.1743,85.0437,340000.0],["2026-04-22",86.4426,87.192,83.345,84.1244,401800.0],["2026-04-23",84.5341,86.4826,84.1044,86.4126,285000.0],["2026-04-24",87.2719,88.0813,85.3235,86.6924,411100.0],["2026-04-27",87.0921,88.1013,85.3434,87.4318,387600.0],["2026-04-28",86.2927,87.132,85.3334,86.8023,308900.0],["2026-04-29",86.8523,87.2819,84.8938,85.9729,397200.0],["2026-04-30",87.3219,92.9875,87.1021,92.8476,584400.0],["2026-05-01",92.7277,94.4264,90.9191,93.607,387300.0],["2026-05-04",93.7069,94.5363,91.7684,92.6877,436700.0],["2026-05-05",94.3664,99.3225,93.4371,97.2342,698200.0],["2026-05-06",99.5324,99.9221,94.5063,96.9044,804100.0],["2026-05-07",84.9338,85.3834,77.8093,81.8961,1402300.0],["2026-05-08",83.8146,85.6932,80.9469,82.7854,737900.0],["2026-05-11",82.7754,83.8746,81.9361,82.7255,744200.0],["2026-05-12",81.9361,83.2651,80.6971,82.6256,778700.0],["2026-05-13",83.9345,83.9345,79.7678,80.5772,424300.0],["2026-05-14",81.6163,83.9345,80.4373,82.9453,407200.0],["2026-05-15",80.1275,80.9968,78.7686,79.428,405000.0],["2026-05-18",79.1483,79.1483,74.9515,75.3712,399600.0],["2026-05-19",73.9723,75.2613,72.5534,74.8516,498700.0],["2026-05-20",76.0107,77.4896,75.2014,76.93,521300.0],["2026-05-21",75.22,77.13,74.86,74.88,489100.0],["2026-05-22",75.24,75.91,72.24,72.76,415800.0],["2026-05-26",74.5,76.16,73.6,74.67,411200.0],["2026-05-27",75.2,76.16,73.96,74.47,548000.0],["2026-05-28",73.83,74.1,72.15,73.27,634100.0],["2026-05-29",73.4,73.65,70.63,71.49,655900.0],["2026-06-01",70.33,74.54,70.0,74.26,966300.0],["2026-06-02",74.88,76.23,73.71,74.29,524500.0],["2026-06-03",74.3,74.69,71.9,72.26,351200.0],["2026-06-04",71.18,72.8,70.72,72.38,411100.0],["2026-06-05",71.81,72.09,70.0,70.53,407300.0],["2026-06-08",71.69,72.69,69.63,72.13,424900.0],["2026-06-09",72.98,74.48,69.69,71.48,391100.0],["2026-06-10",71.78,72.56,68.61,68.72,297100.0],["2026-06-11",70.08,73.7,69.7,73.61,578300.0],["2026-06-12",74.25,76.15,73.86,74.92,338900.0],["2026-06-15",77.01,77.9,75.64,76.55,464800.0],["2026-06-16",77.11,78.68,76.05,76.19,438900.0],["2026-06-17",77.39,79.11,77.25,77.89,348100.0],["2026-06-18",78.88,80.0,76.96,77.99,971600.0],["2026-06-22",78.18,81.61,78.09,81.5,665800.0],["2026-06-23",78.24,81.67,77.0,81.0,526400.0],["2026-06-24",81.27,85.72,81.27,82.36,606000.0],["2026-06-25",83.78,85.17,80.45,81.56,470000.0],["2026-06-26",80.36,80.7,78.19,79.53,2253300.0],["2026-06-29",78.87,82.68,78.52,81.88,539600.0],["2026-06-30",81.6,84.0,81.06,82.97,533200.0],["2026-07-01",81.53,81.53,77.78,79.51,694500.0],["2026-07-02",79.5,80.58,75.63,76.75,490600.0],["2026-07-06",76.91,80.9,76.84,79.91,404353.236907],["2026-07-07",78.14,78.14,73.35,74.87,685078.826677],["2026-07-08",74.45,76.175,74.03,75.49,359452.973119],["2026-07-09",77.63,77.63,74.62,74.98,612992.952726],["2026-07-10",74.82,76.5,73.5,75.89,342584.75888],["2026-07-13",74.19,75.415,74.16,74.74,329808.235544],["2026-07-14",76.48,78.18,76.2657,77.77,544646.927263],["2026-07-15",77.73,79.63,76.42,79.29,367151.320355],["2026-07-16",77.78,79.46,76.89,78.89,434463.257486],["2026-07-17",76.1,79.45,75.1,78.62,636419.494569],["2026-07-20",79.76,81.0599,79.07,80.54,302450.1242],["2026-07-21",85.75,88.5,84.96,86.78,2034212.337524],["2026-07-22",86.01,88.43,85.71,87,1152598.313296],["2026-07-23",86.59,88.48,86.4,87.66,8217275.588257],["2026-07-24",87.15,88.22,85.725,86.77,973364.021886],["2026-07-27",86.02,88.35,83.35,85.77,1161262.884521],["2026-07-28",84.06,84.06,80.64,81.98,773344.185522],["2026-07-29",81.51,82.315,76.48,76.68,668501.778251],["2026-07-30",80,83.87,79.65,83.28,717973.802016],["2026-07-31",84.97,85.36,83.28,83.75,451515.56769],["2026-08-03",83.41,86.49,82.93,85.73,463623.818291],["2026-08-04",87.34,87.5,85,85.71,439340.647644],["2026-08-05",86.38,87.645,84.24,84.55,652479.029239],["2026-08-06",94.82,102.3,91.55,95.77,1265668.251322],["2026-08-07",96.77,99.57,93.615,99.11,1029692.60097],["2026-08-10",99.97,100.8328,98.4,99.82,108063.416736],["2026-08-11",100,102.2508,97.35,97.53,438338.967225],["2026-08-12",98.99,100.01,95.82,96.14,494697.457213],["2026-08-13",97.58,97.58,94.54,94.67,309144.488838],["2026-08-14",95.53,97.85,95.53,96.82,301638.999982]]}