{"t":"CPK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3343,0.357,0.3343,0.3343,2025.0],["1980-03-18",0.3343,0.357,0.3343,0.3343,1350.0],["1980-03-19",0.3343,0.3343,0.3343,0.3343,0.0],["1980-03-20",0.3343,0.357,0.3343,0.3343,2025.0],["1980-03-21",0.3343,0.3343,0.3343,0.3343,0.0],["1980-03-24",0.3343,0.3343,0.3343,0.3343,0.0],["1980-03-25",0.3343,0.3343,0.3343,0.3343,0.0],["1980-03-26",0.3343,0.357,0.3343,0.3343,3375.0],["1980-03-27",0.3343,0.357,0.3343,0.3343,2025.0],["1980-03-28",0.3343,0.3343,0.3343,0.3343,0.0],["1980-03-31",0.3343,0.357,0.3343,0.3343,675.0],["1980-04-01",0.3343,0.357,0.3343,0.3343,2700.0],["1980-04-02",0.3343,0.3343,0.3343,0.3343,0.0],["1980-04-03",0.3343,0.3343,0.3343,0.3343,0.0],["1980-04-07",0.3343,0.357,0.3343,0.3343,4050.0],["1980-04-08",0.3343,0.357,0.3343,0.3343,3375.0],["1980-04-09",0.3343,0.357,0.3343,0.3343,2025.0],["1980-04-10",0.3343,0.3343,0.3343,0.3343,0.0],["1980-04-11",0.3418,0.3646,0.3418,0.3418,4725.0],["1980-04-14",0.3418,0.3646,0.3418,0.3418,675.0],["1980-04-15",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-16",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-17",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-18",0.3418,0.3646,0.3418,0.3418,20250.0],["1980-04-21",0.3418,0.3646,0.3418,0.3418,14850.0],["1980-04-22",0.3418,0.3646,0.3418,0.3418,11475.0],["1980-04-23",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-24",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-25",0.3418,0.3646,0.3418,0.3418,4050.0],["1980-04-28",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-29",0.3418,0.3418,0.3418,0.3418,0.0],["1980-04-30",0.3418,0.3418,0.3418,0.3418,0.0],["1980-05-01",0.3418,0.3646,0.3418,0.3418,1350.0],["1980-05-02",0.3418,0.3418,0.3418,0.3418,0.0],["1980-05-05",0.357,0.3798,0.357,0.357,6750.0],["1980-05-06",0.3646,0.3874,0.3646,0.3646,1350.0],["1980-05-07",0.3646,0.3874,0.3646,0.3646,2700.0],["1980-05-08",0.3646,0.3874,0.3646,0.3646,6075.0],["1980-05-09",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-12",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-13",0.3646,0.3874,0.3646,0.3646,1350.0],["1980-05-14",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-15",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-16",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-19",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-20",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-21",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-22",0.3646,0.3646,0.3646,0.3646,0.0],["1980-05-23",0.3874,0.4102,0.3874,0.3874,2700.0],["1980-05-27",0.3874,0.4102,0.3874,0.3874,6750.0],["1980-05-28",0.3874,0.3874,0.3874,0.3874,0.0],["1980-05-29",0.3874,0.4026,0.3798,0.3798,4050.0],["1980-05-30",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-02",0.3798,0.4026,0.3798,0.3798,1350.0],["1980-06-03",0.3798,0.4026,0.3798,0.3798,4050.0],["1980-06-04",0.3798,0.4026,0.3798,0.3798,8100.0],["1980-06-05",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-06",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-09",0.3798,0.4026,0.3798,0.3798,675.0],["1980-06-10",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-11",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-12",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-13",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-16",0.3798,0.4026,0.3798,0.3798,13500.0],["1980-06-17",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-18",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-19",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-20",0.3798,0.4026,0.3798,0.3798,1350.0],["1980-06-23",0.3798,0.3798,0.3798,0.3798,0.0],["1980-06-24",0.3874,0.4102,0.3874,0.3874,1350.0],["1980-06-25",0.3874,0.4102,0.3874,0.3874,675.0],["1980-06-26",0.3874,0.3874,0.3874,0.3874,0.0],["1980-06-27",0.3874,0.3874,0.3874,0.3874,0.0],["1980-06-30",0.3874,0.3874,0.3874,0.3874,0.0],["1980-07-01",0.3874,0.3874,0.3874,0.3874,0.0],["1980-07-02",0.3874,0.4102,0.3874,0.3874,13500.0],["1980-07-03",0.3874,0.3874,0.3874,0.3874,0.0],["1980-07-07",0.3874,0.3874,0.3874,0.3874,0.0],["1980-07-08",0.4026,0.4102,0.4026,0.4026,19575.0],["1980-07-09",0.4026,0.4254,0.4026,0.4026,3375.0],["1980-07-10",0.4026,0.4254,0.4026,0.4026,54675.0],["1980-07-11",0.4026,0.4254,0.4026,0.4026,3375.0],["1980-07-14",0.4026,0.4254,0.4026,0.4026,16200.0],["1980-07-15",0.4026,0.4254,0.4026,0.4026,3375.0],["1980-07-16",0.4026,0.4254,0.4026,0.4026,10125.0],["1980-07-17",0.4026,0.4254,0.4026,0.4026,675.0],["1980-07-18",0.4026,0.4254,0.4026,0.4026,675.0],["1980-07-21",0.4102,0.4254,0.4102,0.4102,6750.0],["1980-07-22",0.4102,0.4254,0.4102,0.4102,5400.0],["1980-07-23",0.4102,0.4254,0.4102,0.4102,19575.0],["1980-07-24",0.4102,0.4102,0.4102,0.4102,0.0],["1980-07-25",0.4102,0.4254,0.4102,0.4102,8100.0],["1980-07-28",0.4102,0.4254,0.4102,0.4102,3375.0],["1980-07-29",0.4102,0.4102,0.4102,0.4102,0.0],["1980-07-30",0.4102,0.4254,0.4102,0.4102,3375.0],["1980-07-31",0.4102,0.433,0.4102,0.4102,4725.0],["1980-08-01",0.4178,0.433,0.4178,0.4178,675.0],["1980-08-04",0.4178,0.4254,0.4102,0.4102,8775.0],["1980-08-05",0.4102,0.4102,0.4102,0.4102,0.0],["1980-08-06",0.4102,0.4254,0.4102,0.4102,4725.0],["1980-08-07",0.4102,0.4254,0.4102,0.4102,8775.0],["1980-08-08",0.4254,0.433,0.4254,0.4254,675.0],["1980-08-11",0.4254,0.4254,0.4254,0.4254,0.0],["1980-08-12",0.4254,0.4406,0.4254,0.4254,3375.0],["1980-08-13",0.4254,0.4406,0.4254,0.4254,2025.0],["1980-08-14",0.4254,0.4406,0.4254,0.4254,1350.0],["1980-08-15",0.4254,0.4254,0.4254,0.4254,0.0],["1980-08-18",0.4254,0.4254,0.4254,0.4254,0.0],["1980-08-19",0.4254,0.4254,0.4254,0.4254,0.0],["1980-08-20",0.4254,0.4482,0.4254,0.4254,675.0],["1980-08-21",0.4254,0.4254,0.4254,0.4254,0.0],["1980-08-22",0.4254,0.4482,0.4254,0.4254,4725.0],["1980-08-25",0.4254,0.4406,0.4254,0.4254,6750.0],["1980-08-26",0.4254,0.4406,0.4254,0.4254,675.0],["1980-08-27",0.4254,0.4406,0.4254,0.4254,4725.0],["1980-08-28",0.4254,0.4406,0.4254,0.4254,3375.0],["1980-08-29",0.4254,0.4254,0.4254,0.4254,0.0],["1980-09-02",0.4254,0.4254,0.4254,0.4254,0.0],["1980-09-03",0.4254,0.4406,0.4254,0.4254,1350.0],["1980-09-04",0.4254,0.4254,0.4254,0.4254,0.0],["1980-09-05",0.4254,0.4254,0.4254,0.4254,0.0],["1980-09-08",0.4254,0.4406,0.4254,0.4254,3375.0],["1980-09-09",0.433,0.4482,0.433,0.433,5400.0],["1980-09-10",0.433,0.4482,0.433,0.433,675.0],["1980-09-11",0.433,0.433,0.433,0.433,0.0],["1980-09-12",0.433,0.433,0.433,0.433,0.0],["1980-09-15",0.433,0.4482,0.433,0.433,1350.0],["1980-09-16",0.433,0.4406,0.433,0.433,2700.0],["1980-09-17",0.433,0.433,0.433,0.433,0.0],["1980-09-18",0.433,0.433,0.433,0.433,0.0],["1980-09-19",0.4406,0.4558,0.4406,0.4406,2025.0],["1980-09-22",0.4406,0.4406,0.4406,0.4406,0.0],["1980-09-23",0.4406,0.4406,0.4406,0.4406,0.0],["1980-09-24",0.4406,0.4558,0.4406,0.4406,1350.0],["1980-09-25",0.4406,0.4558,0.4406,0.4406,1350.0],["1980-09-26",0.4406,0.4558,0.4406,0.4406,2700.0],["1980-09-29",0.4406,0.4406,0.4406,0.4406,0.0],["1980-09-30",0.4406,0.4558,0.4406,0.4406,675.0],["1980-10-01",0.4406,0.4558,0.4406,0.4406,3375.0],["1980-10-02",0.4406,0.4558,0.4406,0.4406,675.0],["1980-10-03",0.4406,0.4406,0.4406,0.4406,0.0],["1980-10-06",0.4406,0.4558,0.4406,0.4406,675.0],["1980-10-07",0.4406,0.4406,0.4406,0.4406,0.0],["1980-10-08",0.4406,0.4406,0.4406,0.4406,0.0],["1980-10-09",0.4406,0.4558,0.4406,0.4406,675.0],["1980-10-10",0.4406,0.4558,0.4406,0.4406,3375.0],["1980-10-13",0.4482,0.4558,0.4482,0.4482,11475.0],["1980-10-14",0.4482,0.4558,0.4482,0.4482,675.0],["1980-10-15",0.4482,0.4634,0.4482,0.4482,675.0],["1980-10-16",0.4482,0.4634,0.4482,0.4482,675.0],["1980-10-17",0.4482,0.4482,0.4482,0.4482,0.0],["1980-10-20",0.4482,0.4634,0.4482,0.4482,675.0],["1980-10-21",0.4482,0.4634,0.4482,0.4482,675.0],["1980-10-22",0.4482,0.4634,0.4482,0.4482,675.0],["1980-10-23",0.4482,0.471,0.4482,0.4482,5400.0],["1980-10-24",0.4482,0.4482,0.4482,0.4482,0.0],["1980-10-27",0.4482,0.4482,0.4482,0.4482,0.0],["1980-10-28",0.4482,0.471,0.4482,0.4482,675.0],["1980-10-29",0.4482,0.471,0.4482,0.4482,12825.0],["1980-10-30",0.4482,0.471,0.4482,0.4482,1350.0],["1980-10-31",0.4482,0.471,0.4482,0.4482,4050.0],["1980-11-03",0.4482,0.471,0.4482,0.4482,675.0],["1980-11-05",0.4482,0.471,0.4482,0.4482,4725.0],["1980-11-06",0.4482,0.471,0.4482,0.4482,9450.0],["1980-11-07",0.4482,0.4634,0.4482,0.4482,1350.0],["1980-11-10",0.4482,0.4634,0.4482,0.4482,1350.0],["1980-11-11",0.4482,0.471,0.4482,0.4482,6750.0],["1980-11-12",0.4482,0.4634,0.4482,0.4482,4725.0],["1980-11-13",0.4482,0.4634,0.4482,0.4482,675.0],["1980-11-14",0.4482,0.4634,0.4482,0.4482,675.0],["1980-11-17",0.4482,0.4634,0.4482,0.4482,675.0],["1980-11-18",0.4482,0.4634,0.4482,0.4482,675.0],["1980-11-19",0.4482,0.4482,0.4482,0.4482,0.0],["1980-11-20",0.4482,0.4634,0.4482,0.4482,1350.0],["1980-11-21",0.4482,0.4634,0.4482,0.4482,4050.0],["1980-11-24",0.4482,0.4634,0.4482,0.4482,12150.0],["1980-11-25",0.4558,0.471,0.4558,0.4558,1350.0],["1980-11-26",0.4558,0.471,0.4558,0.4558,2700.0],["1980-11-28",0.4558,0.4558,0.4558,0.4558,0.0],["1980-12-01",0.4558,0.471,0.4558,0.4558,3375.0],["1980-12-02",0.4558,0.471,0.4558,0.4558,2700.0],["1980-12-03",0.4558,0.471,0.4558,0.4558,3375.0],["1980-12-04",0.4558,0.471,0.4558,0.4558,2700.0],["1980-12-05",0.4558,0.471,0.4558,0.4558,675.0],["1980-12-08",0.471,0.4862,0.471,0.471,7425.0],["1980-12-09",0.4862,0.509,0.4862,0.4862,15525.0],["1980-12-10",0.4862,0.4862,0.4862,0.4862,0.0],["1980-12-11",0.4862,0.509,0.4862,0.4862,10800.0],["1980-12-12",0.4862,0.5014,0.4862,0.4862,675.0],["1980-12-15",0.4862,0.5014,0.4862,0.4862,32400.0],["1980-12-16",0.5014,0.5166,0.5014,0.5014,17550.0],["1980-12-17",0.5014,0.5166,0.4938,0.4938,1350.0],["1980-12-18",0.509,0.5318,0.509,0.509,2700.0],["1980-12-19",0.509,0.509,0.509,0.509,0.0],["1980-12-22",0.509,0.509,0.509,0.509,0.0],["1980-12-23",0.509,0.509,0.509,0.509,0.0],["1980-12-24",0.509,0.509,0.509,0.509,0.0],["1980-12-26",0.509,0.509,0.509,0.509,0.0],["1980-12-29",0.5166,0.5318,0.5166,0.5166,1350.0],["1980-12-30",0.5166,0.5318,0.5166,0.5166,9450.0],["1980-12-31",0.5242,0.5394,0.5242,0.5242,31725.0],["1981-01-02",0.5242,0.5394,0.5242,0.5242,1350.0],["1981-01-05",0.5242,0.5242,0.5242,0.5242,0.0],["1981-01-06",0.5622,0.5773,0.5622,0.5622,8775.0],["1981-01-07",0.5773,0.5925,0.5773,0.5773,7425.0],["1981-01-08",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-09",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-12",0.5773,0.5925,0.5773,0.5773,3375.0],["1981-01-13",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-14",0.5773,0.5849,0.5773,0.5773,5400.0],["1981-01-15",0.5773,0.5849,0.5773,0.5773,38475.0],["1981-01-16",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-19",0.5773,0.6001,0.5773,0.5773,5400.0],["1981-01-20",0.5773,0.6001,0.5773,0.5773,8775.0],["1981-01-21",0.5773,0.5925,0.5773,0.5773,2025.0],["1981-01-22",0.5773,0.5925,0.5773,0.5773,675.0],["1981-01-23",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-26",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-27",0.5773,0.5925,0.5773,0.5773,44550.0],["1981-01-28",0.5773,0.5773,0.5773,0.5773,0.0],["1981-01-29",0.5773,0.5925,0.5773,0.5773,675.0],["1981-01-30",0.5773,0.5925,0.5773,0.5773,7425.0],["1981-02-02",0.5773,0.5925,0.5773,0.5773,675.0],["1981-02-03",0.5773,0.5925,0.5773,0.5773,8100.0],["1981-02-04",0.5773,0.6001,0.5773,0.5773,20250.0],["1981-02-05",0.5773,0.6001,0.5697,0.5697,41175.0],["1981-02-06",0.5697,0.6001,0.5697,0.5697,5400.0],["1981-02-09",0.5697,0.6001,0.5697,0.5697,1350.0],["1981-02-10",0.5697,0.5925,0.5622,0.5622,7425.0],["1981-02-11",0.5622,0.5925,0.5622,0.5622,675.0],["1981-02-12",0.5622,0.5622,0.5622,0.5622,0.0],["1981-02-13",0.5622,0.5925,0.5622,0.5622,3375.0],["1981-02-17",0.5622,0.5849,0.5622,0.5622,2700.0],["1981-02-18",0.5622,0.5622,0.5622,0.5622,0.0],["1981-02-19",0.5622,0.5622,0.5622,0.5622,0.0],["1981-02-20",0.5622,0.5849,0.5622,0.5622,675.0],["1981-02-23",0.5622,0.5622,0.5622,0.5622,0.0],["1981-02-24",0.5622,0.5622,0.5622,0.5622,0.0],["1981-02-25",0.5622,0.5622,0.5622,0.5622,0.0],["1981-02-26",0.5318,0.5318,0.4862,0.4862,6075.0],["1981-02-27",0.5014,0.547,0.5014,0.5014,675.0],["1981-03-02",0.5014,0.5014,0.5014,0.5014,0.0],["1981-03-03",0.5014,0.5014,0.5014,0.5014,0.0],["1981-03-04",0.5014,0.547,0.5014,0.5014,675.0],["1981-03-05",0.5014,0.5014,0.5014,0.5014,0.0],["1981-03-06",0.5014,0.5014,0.5014,0.5014,0.0],["1981-03-09",0.5014,0.547,0.5014,0.5014,2700.0],["1981-03-10",0.5014,0.547,0.5014,0.5014,1350.0],["1981-03-11",0.5014,0.5014,0.5014,0.5014,0.0],["1981-03-12",0.5014,0.547,0.5014,0.5014,6750.0],["1981-03-13",0.5014,0.5014,0.5014,0.5014,0.0],["1981-03-16",0.5166,0.547,0.5166,0.5166,6750.0],["1981-03-17",0.5166,0.5166,0.5166,0.5166,0.0],["1981-03-18",0.5166,0.5166,0.5166,0.5166,0.0],["1981-03-19",0.5166,0.547,0.5166,0.5166,1350.0],["1981-03-20",0.5166,0.5166,0.5166,0.5166,0.0],["1981-03-23",0.5166,0.547,0.5166,0.5166,6750.0],["1981-03-24",0.5166,0.5622,0.5166,0.5166,11475.0],["1981-03-25",0.5166,0.5166,0.5166,0.5166,0.0],["1981-03-26",0.5166,0.5622,0.5166,0.5166,6750.0],["1981-03-27",0.5166,0.5166,0.5166,0.5166,0.0],["1981-03-30",0.5166,0.5622,0.5166,0.5166,675.0],["1981-03-31",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-01",0.5166,0.5622,0.5166,0.5166,675.0],["1981-04-02",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-03",0.5166,0.5622,0.5166,0.5166,2025.0],["1981-04-06",0.5166,0.5622,0.5166,0.5166,14850.0],["1981-04-07",0.5166,0.5622,0.5166,0.5166,7425.0],["1981-04-08",0.5166,0.5622,0.5166,0.5166,6075.0],["1981-04-09",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-10",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-13",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-14",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-15",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-16",0.5166,0.5622,0.5166,0.5166,4050.0],["1981-04-20",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-21",0.5166,0.5622,0.5166,0.5166,675.0],["1981-04-22",0.5166,0.5622,0.5166,0.5166,16200.0],["1981-04-23",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-24",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-27",0.5166,0.5622,0.5166,0.5166,12825.0],["1981-04-28",0.5166,0.5622,0.5166,0.5166,9450.0],["1981-04-29",0.5166,0.5166,0.5166,0.5166,0.0],["1981-04-30",0.5166,0.5622,0.5166,0.5166,675.0],["1981-05-01",0.5166,0.5622,0.5166,0.5166,2700.0],["1981-05-04",0.5166,0.5166,0.5166,0.5166,0.0],["1981-05-05",0.5166,0.5166,0.5166,0.5166,0.0],["1981-05-06",0.5166,0.5166,0.5166,0.5166,0.0],["1981-05-07",0.5166,0.5622,0.5166,0.5166,10125.0],["1981-05-08",0.5166,0.5166,0.5166,0.5166,0.0],["1981-05-11",0.5166,0.5622,0.5166,0.5166,1350.0],["1981-05-12",0.5166,0.5622,0.5166,0.5166,2700.0],["1981-05-13",0.5166,0.5622,0.5166,0.5166,23625.0],["1981-05-14",0.5166,0.5622,0.5166,0.5166,2025.0],["1981-05-15",0.5166,0.5166,0.5166,0.5166,0.0],["1981-05-18",0.5318,0.5773,0.5318,0.5318,2700.0],["1981-05-19",0.5318,0.5773,0.5318,0.5318,2700.0],["1981-05-20",0.5318,0.5318,0.5318,0.5318,0.0],["1981-05-21",0.5318,0.5318,0.5318,0.5318,0.0],["1981-05-22",0.5318,0.5773,0.5318,0.5318,13500.0],["1981-05-26",0.5318,0.5773,0.5318,0.5318,675.0],["1981-05-27",0.5318,0.5318,0.5318,0.5318,0.0],["1981-05-28",0.5318,0.5773,0.5318,0.5318,2700.0],["1981-05-29",0.5318,0.5773,0.5318,0.5318,675.0],["1981-06-01",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-06-02",0.5318,0.5773,0.5318,0.5318,4725.0],["1981-06-03",0.5318,0.5773,0.5318,0.5318,13500.0],["1981-06-04",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-06-05",0.5318,0.5773,0.5318,0.5318,675.0],["1981-06-08",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-09",0.5318,0.5773,0.5318,0.5318,6750.0],["1981-06-10",0.5318,0.5773,0.5318,0.5318,10125.0],["1981-06-11",0.5318,0.5773,0.5318,0.5318,10800.0],["1981-06-12",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-06-15",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-16",0.5318,0.5773,0.5318,0.5318,15525.0],["1981-06-17",0.5318,0.5773,0.5318,0.5318,4725.0],["1981-06-18",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-19",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-06-22",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-23",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-24",0.5318,0.5773,0.5318,0.5318,3375.0],["1981-06-25",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-26",0.5318,0.5318,0.5318,0.5318,0.0],["1981-06-29",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-06-30",0.5318,0.5773,0.5318,0.5318,8775.0],["1981-07-01",0.5318,0.5318,0.5318,0.5318,0.0],["1981-07-02",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-07-06",0.5318,0.5773,0.5318,0.5318,3375.0],["1981-07-07",0.5318,0.5773,0.5318,0.5318,10800.0],["1981-07-08",0.5318,0.5318,0.5318,0.5318,0.0],["1981-07-09",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-07-10",0.5318,0.5773,0.5318,0.5318,6750.0],["1981-07-13",0.5318,0.5773,0.5318,0.5318,6750.0],["1981-07-14",0.5318,0.5773,0.5318,0.5318,3375.0],["1981-07-15",0.5318,0.5773,0.5318,0.5318,3375.0],["1981-07-16",0.5318,0.5773,0.5318,0.5318,10800.0],["1981-07-17",0.5318,0.5318,0.5318,0.5318,0.0],["1981-07-20",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-07-21",0.5318,0.5318,0.5318,0.5318,0.0],["1981-07-22",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-07-23",0.5318,0.5318,0.5318,0.5318,0.0],["1981-07-24",0.5318,0.5773,0.5318,0.5318,6750.0],["1981-07-27",0.5318,0.5318,0.5318,0.5318,0.0],["1981-07-28",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-07-29",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-07-30",0.5318,0.5773,0.5318,0.5318,3375.0],["1981-07-31",0.5318,0.5773,0.5318,0.5318,8100.0],["1981-08-03",0.5318,0.5773,0.5318,0.5318,675.0],["1981-08-04",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-05",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-06",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-07",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-10",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-11",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-12",0.5318,0.5773,0.5318,0.5318,4050.0],["1981-08-13",0.5318,0.5773,0.5318,0.5318,12150.0],["1981-08-14",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-17",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-08-18",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-19",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-20",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-21",0.5318,0.5773,0.5318,0.5318,16200.0],["1981-08-24",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-08-25",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-26",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-27",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-28",0.5318,0.5318,0.5318,0.5318,0.0],["1981-08-31",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-01",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-02",0.5318,0.5773,0.5318,0.5318,675.0],["1981-09-03",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-09-04",0.5318,0.5773,0.5318,0.5318,675.0],["1981-09-08",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-09",0.5318,0.5773,0.5318,0.5318,1350.0],["1981-09-10",0.5318,0.5773,0.5318,0.5318,2700.0],["1981-09-11",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-14",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-15",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-16",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-09-17",0.5318,0.5773,0.5318,0.5318,16200.0],["1981-09-18",0.5318,0.5773,0.5318,0.5318,2025.0],["1981-09-21",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-22",0.5318,0.5318,0.5318,0.5318,0.0],["1981-09-23",0.5318,0.547,0.5166,0.5166,4725.0],["1981-09-24",0.5166,0.5166,0.5166,0.5166,0.0],["1981-09-25",0.5166,0.547,0.5014,0.5014,2700.0],["1981-09-28",0.5014,0.5166,0.4558,0.4558,3375.0],["1981-09-29",0.4558,0.4558,0.4558,0.4558,0.0],["1981-09-30",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-01",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-02",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-05",0.4558,0.5166,0.4558,0.4558,1350.0],["1981-10-06",0.4558,0.5166,0.4558,0.4558,2025.0],["1981-10-07",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-08",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-09",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-12",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-13",0.4558,0.5166,0.4558,0.4558,2700.0],["1981-10-14",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-15",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-16",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-19",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-20",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-21",0.4558,0.4558,0.4558,0.4558,0.0],["1981-10-22",0.471,0.5166,0.471,0.471,6750.0],["1981-10-23",0.471,0.471,0.471,0.471,0.0],["1981-10-26",0.471,0.5166,0.471,0.471,675.0],["1981-10-27",0.471,0.5166,0.471,0.471,675.0],["1981-10-28",0.471,0.5166,0.471,0.471,4725.0],["1981-10-29",0.471,0.5166,0.471,0.471,675.0],["1981-10-30",0.471,0.5318,0.471,0.471,6750.0],["1981-11-02",0.471,0.471,0.471,0.471,0.0],["1981-11-03",0.471,0.5318,0.471,0.471,2700.0],["1981-11-04",0.471,0.471,0.471,0.471,0.0],["1981-11-05",0.471,0.5318,0.471,0.471,675.0],["1981-11-06",0.471,0.5318,0.471,0.471,1350.0],["1981-11-09",0.471,0.5318,0.471,0.471,2700.0],["1981-11-10",0.471,0.471,0.471,0.471,0.0],["1981-11-11",0.471,0.471,0.471,0.471,0.0],["1981-11-12",0.471,0.471,0.471,0.471,0.0],["1981-11-13",0.471,0.5318,0.471,0.471,675.0],["1981-11-16",0.471,0.5318,0.471,0.471,675.0],["1981-11-17",0.471,0.471,0.471,0.471,0.0],["1981-11-18",0.471,0.5318,0.471,0.471,2025.0],["1981-11-19",0.4862,0.547,0.4862,0.4862,3375.0],["1981-11-20",0.4862,0.547,0.4862,0.4862,675.0],["1981-11-23",0.4862,0.547,0.4862,0.4862,7425.0],["1981-11-24",0.4862,0.547,0.4862,0.4862,2025.0],["1981-11-25",0.4862,0.547,0.4862,0.4862,4725.0],["1981-11-27",0.4862,0.4862,0.4862,0.4862,0.0],["1981-11-30",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-01",0.4862,0.547,0.4862,0.4862,675.0],["1981-12-02",0.4862,0.547,0.4862,0.4862,10125.0],["1981-12-03",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-04",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-07",0.4862,0.547,0.4862,0.4862,2025.0],["1981-12-08",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-09",0.4862,0.547,0.4862,0.4862,1350.0],["1981-12-10",0.4862,0.547,0.4862,0.4862,1350.0],["1981-12-11",0.4862,0.547,0.4862,0.4862,1350.0],["1981-12-14",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-15",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-16",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-17",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-18",0.4862,0.547,0.4862,0.4862,675.0],["1981-12-21",0.4862,0.547,0.4862,0.4862,2025.0],["1981-12-22",0.4862,0.547,0.4862,0.4862,1350.0],["1981-12-23",0.4862,0.547,0.4862,0.4862,8100.0],["1981-12-24",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-28",0.4862,0.547,0.4862,0.4862,13500.0],["1981-12-29",0.4862,0.4862,0.4862,0.4862,0.0],["1981-12-30",0.4862,0.547,0.4862,0.4862,2700.0],["1981-12-31",0.4862,0.547,0.4862,0.4862,675.0],["1982-01-04",0.4862,0.547,0.4862,0.4862,2700.0],["1982-01-05",0.4862,0.4862,0.4862,0.4862,0.0],["1982-01-06",0.4862,0.4862,0.4862,0.4862,0.0],["1982-01-07",0.4862,0.4862,0.4862,0.4862,0.0],["1982-01-08",0.4862,0.547,0.4862,0.4862,4725.0],["1982-01-11",0.4862,0.547,0.4862,0.4862,3375.0],["1982-01-12",0.4862,0.4862,0.4862,0.4862,0.0],["1982-01-13",0.5014,0.5622,0.5014,0.5014,13500.0],["1982-01-14",0.5014,0.5014,0.5014,0.5014,0.0],["1982-01-15",0.5014,0.5014,0.5014,0.5014,0.0],["1982-01-18",0.5166,0.5622,0.5166,0.5166,6075.0],["1982-01-19",0.5166,0.5622,0.5166,0.5166,675.0],["1982-01-20",0.5166,0.5622,0.5166,0.5166,5400.0],["1982-01-21",0.5242,0.5622,0.5242,0.5242,2700.0],["1982-01-22",0.5242,0.5242,0.5242,0.5242,0.0],["1982-01-25",0.5242,0.5242,0.5242,0.5242,0.0],["1982-01-26",0.5242,0.5773,0.5242,0.5242,3375.0],["1982-01-27",0.5242,0.5242,0.5242,0.5242,0.0],["1982-01-28",0.5318,0.5773,0.5318,0.5318,1350.0],["1982-01-29",0.5318,0.5773,0.5318,0.5318,675.0],["1982-02-01",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-02",0.5318,0.5773,0.5318,0.5318,675.0],["1982-02-03",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-04",0.5318,0.5773,0.5318,0.5318,1350.0],["1982-02-05",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-08",0.5318,0.5773,0.5318,0.5318,7425.0],["1982-02-09",0.5318,0.5773,0.5318,0.5318,20925.0],["1982-02-10",0.5394,0.5773,0.5394,0.5394,9450.0],["1982-02-11",0.5394,0.5394,0.5394,0.5394,0.0],["1982-02-12",0.5394,0.5773,0.5318,0.5318,2700.0],["1982-02-16",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-17",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-18",0.5318,0.5773,0.5318,0.5318,2025.0],["1982-02-19",0.5318,0.5773,0.5318,0.5318,8100.0],["1982-02-22",0.5318,0.5773,0.5318,0.5318,675.0],["1982-02-23",0.5318,0.5773,0.5318,0.5318,1350.0],["1982-02-24",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-25",0.5318,0.5318,0.5318,0.5318,0.0],["1982-02-26",0.5318,0.5318,0.5318,0.5318,0.0],["1982-03-01",0.5318,0.5773,0.5318,0.5318,3375.0],["1982-03-02",0.5318,0.5773,0.5318,0.5318,10800.0],["1982-03-03",0.5318,0.5318,0.5318,0.5318,0.0],["1982-03-04",0.5622,0.6077,0.5622,0.5622,12150.0],["1982-03-05",0.5622,0.5622,0.5622,0.5622,0.0],["1982-03-08",0.5622,0.6077,0.5622,0.5622,3375.0],["1982-03-09",0.5622,0.6077,0.5622,0.5622,1350.0],["1982-03-10",0.5622,0.6077,0.5622,0.5622,6750.0],["1982-03-11",0.5622,0.5622,0.5622,0.5622,0.0],["1982-03-12",0.5622,0.6229,0.5622,0.5622,675.0],["1982-03-15",0.5622,0.5622,0.5622,0.5622,0.0],["1982-03-16",0.5622,0.5622,0.5622,0.5622,0.0],["1982-03-17",0.5622,0.5622,0.5622,0.5622,0.0],["1982-03-18",0.5622,0.6229,0.5622,0.5622,675.0],["1982-03-19",0.5622,0.6229,0.5622,0.5622,6750.0],["1982-03-22",0.5697,0.6229,0.5697,0.5697,12825.0],["1982-03-23",0.5697,0.6229,0.5697,0.5697,1350.0],["1982-03-24",0.5697,0.5697,0.5697,0.5697,0.0],["1982-03-25",0.5697,0.5697,0.5697,0.5697,0.0],["1982-03-26",0.5697,0.5697,0.5697,0.5697,0.0],["1982-03-29",0.5697,0.5697,0.5697,0.5697,0.0],["1982-03-30",0.5697,0.5697,0.5697,0.5697,0.0],["1982-03-31",0.5697,0.6229,0.5697,0.5697,2700.0],["1982-04-01",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-02",0.5697,0.6229,0.5697,0.5697,8775.0],["1982-04-05",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-06",0.5697,0.6229,0.5697,0.5697,9450.0],["1982-04-07",0.5697,0.6229,0.5697,0.5697,2025.0],["1982-04-08",0.5697,0.6229,0.5697,0.5697,4050.0],["1982-04-12",0.5697,0.6229,0.5697,0.5697,2700.0],["1982-04-13",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-14",0.5697,0.6229,0.5697,0.5697,2025.0],["1982-04-15",0.5697,0.6229,0.5697,0.5697,2025.0],["1982-04-16",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-19",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-20",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-21",0.5697,0.6229,0.5697,0.5697,1350.0],["1982-04-22",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-23",0.5697,0.6229,0.5697,0.5697,675.0],["1982-04-26",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-27",0.5697,0.6229,0.5697,0.5697,2700.0],["1982-04-28",0.5697,0.5697,0.5697,0.5697,0.0],["1982-04-29",0.5697,0.6229,0.5697,0.5697,1350.0],["1982-04-30",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-03",0.5697,0.6229,0.5697,0.5697,1350.0],["1982-05-04",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-05",0.5697,0.6229,0.5697,0.5697,4050.0],["1982-05-06",0.5697,0.6229,0.5697,0.5697,12825.0],["1982-05-07",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-10",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-11",0.5697,0.6229,0.5697,0.5697,4725.0],["1982-05-12",0.5697,0.6229,0.5697,0.5697,2025.0],["1982-05-13",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-14",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-17",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-18",0.5773,0.6229,0.5773,0.5773,9450.0],["1982-05-19",0.5773,0.6229,0.5773,0.5773,8100.0],["1982-05-20",0.5773,0.6229,0.5697,0.5697,8100.0],["1982-05-21",0.5697,0.6229,0.5697,0.5697,4725.0],["1982-05-24",0.5697,0.5697,0.5697,0.5697,0.0],["1982-05-25",0.5697,0.6153,0.5622,0.5622,55350.0],["1982-05-26",0.5622,0.6153,0.5622,0.5622,3375.0],["1982-05-27",0.5622,0.5622,0.5622,0.5622,0.0],["1982-05-28",0.5622,0.6153,0.5546,0.5546,3375.0],["1982-06-01",0.5546,0.6153,0.5546,0.5546,4725.0],["1982-06-02",0.5546,0.6077,0.5546,0.5546,8775.0],["1982-06-03",0.5546,0.6077,0.5546,0.5546,6750.0],["1982-06-04",0.5546,0.6077,0.5546,0.5546,4050.0],["1982-06-07",0.5546,0.6077,0.5546,0.5546,1350.0],["1982-06-08",0.5546,0.6077,0.5546,0.5546,13500.0],["1982-06-09",0.5546,0.6077,0.5546,0.5546,8100.0],["1982-06-10",0.5546,0.6077,0.5546,0.5546,6750.0],["1982-06-11",0.5546,0.5546,0.5546,0.5546,0.0],["1982-06-14",0.5546,0.5546,0.5546,0.5546,0.0],["1982-06-15",0.5546,0.5925,0.547,0.547,18225.0],["1982-06-16",0.547,0.547,0.547,0.547,0.0],["1982-06-17",0.547,0.547,0.547,0.547,0.0],["1982-06-18",0.547,0.5925,0.547,0.547,1350.0],["1982-06-21",0.547,0.5925,0.5318,0.5318,2700.0],["1982-06-22",0.5318,0.5318,0.5318,0.5318,0.0],["1982-06-23",0.5318,0.5318,0.5318,0.5318,0.0],["1982-06-24",0.5318,0.5318,0.5318,0.5318,0.0],["1982-06-25",0.5318,0.5318,0.5318,0.5318,0.0],["1982-06-28",0.5318,0.5318,0.5318,0.5318,0.0],["1982-06-29",0.5318,0.5773,0.5242,0.5242,2700.0],["1982-06-30",0.5242,0.5622,0.509,0.509,8100.0],["1982-07-01",0.509,0.509,0.509,0.509,0.0],["1982-07-02",0.509,0.509,0.509,0.509,0.0],["1982-07-06",0.509,0.5622,0.509,0.509,12825.0],["1982-07-07",0.509,0.547,0.4938,0.4938,8775.0],["1982-07-08",0.4938,0.5318,0.471,0.471,675.0],["1982-07-09",0.4862,0.5318,0.4862,0.4862,14175.0],["1982-07-12",0.4862,0.5394,0.4862,0.4862,675.0],["1982-07-13",0.4862,0.5394,0.4862,0.4862,2025.0],["1982-07-14",0.4862,0.5318,0.4862,0.4862,1350.0],["1982-07-15",0.4862,0.5318,0.4862,0.4862,2700.0],["1982-07-16",0.4862,0.5318,0.4862,0.4862,2025.0],["1982-07-19",0.4862,0.4862,0.4862,0.4862,0.0],["1982-07-20",0.4862,0.4862,0.4862,0.4862,0.0],["1982-07-21",0.4862,0.5318,0.4862,0.4862,2700.0],["1982-07-22",0.4862,0.4862,0.4862,0.4862,0.0],["1982-07-23",0.4862,0.5318,0.471,0.471,4050.0],["1982-07-26",0.471,0.5166,0.471,0.471,2700.0],["1982-07-27",0.471,0.5166,0.471,0.471,675.0],["1982-07-28",0.471,0.5166,0.471,0.471,6750.0],["1982-07-29",0.471,0.5166,0.471,0.471,3375.0],["1982-07-30",0.471,0.471,0.471,0.471,0.0],["1982-08-02",0.471,0.5166,0.471,0.471,1350.0],["1982-08-03",0.471,0.5166,0.471,0.471,675.0],["1982-08-04",0.471,0.5166,0.471,0.471,3375.0],["1982-08-05",0.471,0.471,0.471,0.471,0.0],["1982-08-06",0.471,0.471,0.471,0.471,0.0],["1982-08-09",0.471,0.471,0.471,0.471,0.0],["1982-08-10",0.471,0.5166,0.471,0.471,9450.0],["1982-08-11",0.471,0.5166,0.471,0.471,675.0],["1982-08-12",0.471,0.5166,0.471,0.471,7425.0],["1982-08-13",0.471,0.471,0.471,0.471,0.0],["1982-08-16",0.471,0.5166,0.471,0.471,3375.0],["1982-08-17",0.471,0.471,0.471,0.471,0.0],["1982-08-18",0.471,0.471,0.471,0.471,0.0],["1982-08-19",0.471,0.5166,0.471,0.471,7425.0],["1982-08-20",0.471,0.5166,0.471,0.471,8100.0],["1982-08-23",0.471,0.5166,0.471,0.471,675.0],["1982-08-24",0.471,0.471,0.471,0.471,0.0],["1982-08-25",0.471,0.471,0.471,0.471,0.0],["1982-08-26",0.471,0.5166,0.471,0.471,675.0],["1982-08-27",0.471,0.5166,0.471,0.471,675.0],["1982-08-30",0.471,0.471,0.471,0.471,0.0],["1982-08-31",0.471,0.471,0.471,0.471,0.0],["1982-09-01",0.471,0.5166,0.471,0.471,675.0],["1982-09-02",0.471,0.471,0.471,0.471,0.0],["1982-09-03",0.471,0.471,0.471,0.471,0.0],["1982-09-07",0.471,0.4862,0.4558,0.4558,2025.0],["1982-09-08",0.4558,0.4558,0.4558,0.4558,0.0],["1982-09-09",0.4558,0.4862,0.433,0.433,4050.0],["1982-09-10",0.433,0.4862,0.433,0.433,1350.0],["1982-09-13",0.433,0.4862,0.433,0.433,675.0],["1982-09-14",0.433,0.4862,0.433,0.433,2025.0],["1982-09-15",0.4406,0.4938,0.4406,0.4406,675.0],["1982-09-16",0.4406,0.4938,0.4406,0.4406,675.0],["1982-09-17",0.4406,0.4862,0.4406,0.4406,1350.0],["1982-09-20",0.4406,0.4862,0.4406,0.4406,1350.0],["1982-09-21",0.4406,0.4406,0.4406,0.4406,0.0],["1982-09-22",0.4406,0.4406,0.4406,0.4406,0.0],["1982-09-23",0.4406,0.4406,0.4406,0.4406,0.0],["1982-09-24",0.471,0.5014,0.471,0.471,3375.0],["1982-09-27",0.471,0.5014,0.471,0.471,1350.0],["1982-09-28",0.471,0.471,0.471,0.471,0.0],["1982-09-29",0.471,0.5014,0.471,0.471,6750.0],["1982-09-30",0.471,0.471,0.471,0.471,0.0],["1982-10-01",0.471,0.5014,0.471,0.471,1350.0],["1982-10-04",0.471,0.471,0.471,0.471,0.0],["1982-10-05",0.5318,0.5773,0.5318,0.5318,10125.0],["1982-10-06",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-07",0.5318,0.5773,0.5318,0.5318,2025.0],["1982-10-08",0.5318,0.5773,0.5318,0.5318,675.0],["1982-10-11",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-12",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-13",0.5318,0.5773,0.5318,0.5318,675.0],["1982-10-14",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-15",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-18",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-19",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-20",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-21",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-22",0.5318,0.5318,0.5318,0.5318,0.0],["1982-10-25",0.5546,0.5925,0.5546,0.5546,8775.0],["1982-10-26",0.5697,0.5925,0.5697,0.5697,18225.0],["1982-10-27",0.5773,0.6077,0.5773,0.5773,10800.0],["1982-10-28",0.5849,0.6305,0.5849,0.5849,10125.0],["1982-10-29",0.5849,0.6381,0.5849,0.5849,675.0],["1982-11-01",0.5849,0.6381,0.5849,0.5849,4725.0],["1982-11-02",0.5849,0.5849,0.5849,0.5849,0.0],["1982-11-03",0.5849,0.6305,0.5773,0.5773,1350.0],["1982-11-04",0.5773,0.6305,0.5773,0.5773,1350.0],["1982-11-05",0.5773,0.6305,0.5773,0.5773,675.0],["1982-11-08",0.5773,0.6305,0.5773,0.5773,7425.0],["1982-11-09",0.5773,0.6305,0.5773,0.5773,2700.0],["1982-11-10",0.5773,0.6381,0.5773,0.5773,1350.0],["1982-11-11",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-12",0.5773,0.6381,0.5773,0.5773,6750.0],["1982-11-15",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-16",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-17",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-18",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-19",0.5773,0.6381,0.5773,0.5773,1350.0],["1982-11-22",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-23",0.5773,0.6381,0.5773,0.5773,675.0],["1982-11-24",0.5773,0.6381,0.5773,0.5773,675.0],["1982-11-26",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-29",0.5773,0.5773,0.5773,0.5773,0.0],["1982-11-30",0.5773,0.6077,0.5773,0.5773,0.0],["1982-12-01",0.5773,0.5773,0.5773,0.5773,0.0],["1982-12-02",0.5773,0.6077,0.5773,0.5773,3375.0],["1982-12-03",0.5773,0.5773,0.5773,0.5773,0.0],["1982-12-06",0.5773,0.6077,0.5697,0.5697,6075.0],["1982-12-07",0.5697,0.6077,0.5622,0.5622,10125.0],["1982-12-08",0.5622,0.5925,0.5546,0.5546,4725.0],["1982-12-09",0.547,0.547,0.4862,0.4862,10125.0],["1982-12-10",0.4862,0.5394,0.4862,0.4862,0.0],["1982-12-13",0.4862,0.5394,0.4862,0.4862,1350.0],["1982-12-14",0.4862,0.4862,0.4862,0.4862,0.0],["1982-12-15",0.4862,0.4862,0.4862,0.4862,0.0],["1982-12-16",0.4862,0.4862,0.4862,0.4862,0.0],["1982-12-17",0.4862,0.4862,0.4862,0.4862,0.0],["1982-12-20",0.5166,0.547,0.5166,0.5166,4050.0],["1982-12-21",0.5166,0.547,0.5166,0.5166,3375.0],["1982-12-22",0.5697,0.5773,0.5697,0.5697,2700.0],["1982-12-23",0.5849,0.6381,0.5849,0.5849,6075.0],["1982-12-27",0.5849,0.6381,0.5849,0.5849,675.0],["1982-12-28",0.5849,0.5849,0.5849,0.5849,0.0],["1982-12-29",0.5849,0.6381,0.5849,0.5849,675.0],["1982-12-30",0.5773,0.5773,0.547,0.547,8100.0],["1982-12-31",0.547,0.547,0.547,0.547,0.0],["1983-01-03",0.547,0.547,0.547,0.547,0.0],["1983-01-04",0.547,0.547,0.547,0.547,0.0],["1983-01-05",0.5849,0.6153,0.5849,0.5849,8100.0],["1983-01-06",0.5849,0.6153,0.5849,0.5849,3375.0],["1983-01-07",0.5849,0.6153,0.5849,0.5849,675.0],["1983-01-10",0.5849,0.6153,0.5849,0.5849,2025.0],["1983-01-11",0.5849,0.6153,0.5849,0.5849,2025.0],["1983-01-12",0.5849,0.5849,0.5849,0.5849,0.0],["1983-01-13",0.5849,0.5849,0.5849,0.5849,0.0],["1983-01-14",0.5849,0.6077,0.5622,0.5622,5400.0],["1983-01-17",0.5622,0.5622,0.5622,0.5622,0.0],["1983-01-18",0.5622,0.6077,0.5546,0.5546,675.0],["1983-01-19",0.5546,0.5546,0.5546,0.5546,0.0],["1983-01-20",0.5546,0.5546,0.5546,0.5546,0.0],["1983-01-21",0.5546,0.6077,0.5546,0.5546,1350.0],["1983-01-24",0.5546,0.6001,0.547,0.547,6750.0],["1983-01-25",0.547,0.547,0.547,0.547,0.0],["1983-01-26",0.547,0.5925,0.5394,0.5394,675.0],["1983-01-27",0.5394,0.5394,0.5394,0.5394,0.0],["1983-01-28",0.5394,0.5394,0.5394,0.5394,0.0],["1983-01-31",0.5394,0.5925,0.5394,0.5394,675.0],["1983-02-01",0.5394,0.5925,0.5394,0.5394,0.0],["1983-02-02",0.5394,0.5925,0.5394,0.5394,3375.0],["1983-02-03",0.5394,0.5394,0.5394,0.5394,0.0],["1983-02-04",0.5546,0.5925,0.5546,0.5546,2025.0],["1983-02-07",0.5546,0.5546,0.5546,0.5546,0.0],["1983-02-08",0.5546,0.5925,0.5546,0.5546,4050.0],["1983-02-09",0.5773,0.5925,0.5773,0.5773,4050.0],["1983-02-10",0.5773,0.5925,0.5773,0.5773,6750.0],["1983-02-11",0.5773,0.5925,0.5773,0.5773,1350.0],["1983-02-14",0.5849,0.6077,0.5849,0.5849,4050.0],["1983-02-15",0.5849,0.6077,0.5773,0.5773,675.0],["1983-02-16",0.5849,0.6077,0.5849,0.5849,0.0],["1983-02-17",0.5849,0.6077,0.5849,0.5849,2025.0],["1983-02-18",0.5849,0.6077,0.5849,0.5849,17550.0],["1983-02-22",0.5887,0.6381,0.5887,0.5887,9450.0],["1983-02-23",0.5925,0.6381,0.5925,0.5925,1350.0],["1983-02-24",0.5925,0.5925,0.5925,0.5925,0.0],["1983-02-25",0.5925,0.6457,0.5925,0.5925,2700.0],["1983-02-28",0.6001,0.6457,0.6001,0.6001,6750.0],["1983-03-01",0.6001,0.6381,0.6001,0.6001,20250.0],["1983-03-02",0.6001,0.6381,0.5887,0.5887,2025.0],["1983-03-03",0.5925,0.6381,0.5925,0.5925,675.0],["1983-03-04",0.5925,0.6381,0.5925,0.5925,4050.0],["1983-03-07",0.5925,0.6381,0.5925,0.5925,3375.0],["1983-03-08",0.5925,0.5925,0.5925,0.5925,0.0],["1983-03-09",0.5925,0.5925,0.5925,0.5925,0.0],["1983-03-10",0.5925,0.5925,0.5925,0.5925,0.0],["1983-03-11",0.5925,0.6305,0.5887,0.5887,1350.0],["1983-03-14",0.5887,0.5887,0.5887,0.5887,0.0],["1983-03-15",0.5887,0.5887,0.5887,0.5887,0.0],["1983-03-16",0.5925,0.6305,0.5925,0.5925,3375.0],["1983-03-17",0.5925,0.6381,0.5925,0.5925,33075.0],["1983-03-18",0.5925,0.6305,0.5925,0.5925,2025.0],["1983-03-21",0.6001,0.6305,0.6001,0.6001,10125.0],["1983-03-22",0.6001,0.6001,0.6001,0.6001,0.0],["1983-03-23",0.6001,0.6001,0.6001,0.6001,0.0],["1983-03-24",0.6001,0.6001,0.6001,0.6001,0.0],["1983-03-25",0.6001,0.6305,0.6001,0.6001,60750.0],["1983-03-28",0.6001,0.6305,0.6001,0.6001,1350.0],["1983-03-29",0.6001,0.6305,0.6001,0.6001,675.0],["1983-03-30",0.6001,0.6001,0.6001,0.6001,0.0],["1983-03-31",0.6001,0.6305,0.6001,0.6001,10125.0],["1983-04-04",0.6077,0.6609,0.6077,0.6077,14850.0],["1983-04-05",0.6077,0.6609,0.6077,0.6077,4050.0],["1983-04-06",0.6077,0.6609,0.6077,0.6077,675.0],["1983-04-07",0.6077,0.6685,0.6077,0.6077,5400.0],["1983-04-08",0.6077,0.6685,0.6077,0.6077,675.0],["1983-04-11",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-12",0.6077,0.6685,0.6077,0.6077,2025.0],["1983-04-13",0.6077,0.6685,0.6077,0.6077,2025.0],["1983-04-14",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-15",0.6077,0.6685,0.6077,0.6077,1350.0],["1983-04-18",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-19",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-20",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-21",0.6077,0.6685,0.6077,0.6077,1350.0],["1983-04-22",0.6077,0.6685,0.6077,0.6077,2025.0],["1983-04-25",0.6077,0.6685,0.6077,0.6077,2025.0],["1983-04-26",0.6077,0.6685,0.6077,0.6077,4050.0],["1983-04-27",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-28",0.6077,0.6077,0.6077,0.6077,0.0],["1983-04-29",0.6077,0.6685,0.6077,0.6077,1350.0],["1983-05-02",0.6077,0.6533,0.6077,0.6077,2700.0],["1983-05-03",0.6077,0.6533,0.6077,0.6077,2025.0],["1983-05-04",0.6077,0.6533,0.6077,0.6077,4725.0],["1983-05-05",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-06",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-09",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-10",0.6077,0.6533,0.6077,0.6077,5400.0],["1983-05-11",0.6077,0.6533,0.6077,0.6077,2025.0],["1983-05-12",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-13",0.6077,0.6609,0.6077,0.6077,2700.0],["1983-05-16",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-17",0.6077,0.6609,0.6077,0.6077,6750.0],["1983-05-18",0.6077,0.6609,0.6077,0.6077,4050.0],["1983-05-19",0.6077,0.6609,0.6077,0.6077,1350.0],["1983-05-20",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-23",0.6077,0.6685,0.6077,0.6077,4725.0],["1983-05-24",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-25",0.6077,0.6685,0.6077,0.6077,1350.0],["1983-05-26",0.6077,0.6077,0.6077,0.6077,0.0],["1983-05-27",0.6077,0.6609,0.6077,0.6077,12150.0],["1983-05-31",0.6077,0.6077,0.6077,0.6077,0.0],["1983-06-01",0.6077,0.6077,0.6077,0.6077,0.0],["1983-06-02",0.6077,0.6077,0.6077,0.6077,0.0],["1983-06-03",0.6077,0.6077,0.6077,0.6077,0.0],["1983-06-06",0.6077,0.6077,0.6077,0.6077,0.0],["1983-06-07",0.6077,0.6077,0.6077,0.6077,0.0],["1983-06-08",0.6077,0.6609,0.6077,0.6077,4050.0],["1983-06-09",0.6381,0.6685,0.6381,0.6381,1350.0],["1983-06-10",0.6381,0.6685,0.6381,0.6381,24300.0],["1983-06-13",0.6381,0.6685,0.6381,0.6381,2700.0],["1983-06-14",0.6381,0.6685,0.6381,0.6381,6075.0],["1983-06-15",0.6381,0.6381,0.6381,0.6381,0.0],["1983-06-16",0.6381,0.6989,0.6381,0.6381,13500.0],["1983-06-17",0.6381,0.6989,0.6381,0.6381,1350.0],["1983-06-20",0.6381,0.6989,0.6381,0.6381,675.0],["1983-06-21",0.6381,0.6381,0.6381,0.6381,0.0],["1983-06-22",0.6381,0.6381,0.6381,0.6381,0.0],["1983-06-23",0.6457,0.6989,0.6457,0.6457,5400.0],["1983-06-24",0.6457,0.6989,0.6457,0.6457,675.0],["1983-06-27",0.6457,0.6989,0.6457,0.6457,675.0],["1983-06-28",0.6457,0.6457,0.6457,0.6457,0.0],["1983-06-29",0.6457,0.6913,0.6457,0.6457,2025.0],["1983-06-30",0.6457,0.6989,0.6457,0.6457,2025.0],["1983-07-01",0.6457,0.6989,0.6457,0.6457,4050.0],["1983-07-05",0.6457,0.6913,0.6381,0.6381,16875.0],["1983-07-06",0.6457,0.6989,0.6457,0.6457,14850.0],["1983-07-07",0.6533,0.6989,0.6533,0.6533,27000.0],["1983-07-08",0.6761,0.7065,0.6761,0.6761,1350.0],["1983-07-11",0.6989,0.7217,0.6989,0.6989,18225.0],["1983-07-12",0.7065,0.7445,0.7065,0.7065,12150.0],["1983-07-13",0.7065,0.7065,0.7065,0.7065,0.0],["1983-07-14",0.7065,0.7597,0.7065,0.7065,1350.0],["1983-07-15",0.7065,0.7597,0.7065,0.7065,1350.0],["1983-07-18",0.7065,0.7521,0.7065,0.7065,6750.0],["1983-07-19",0.7065,0.7065,0.7065,0.7065,0.0],["1983-07-20",0.7065,0.7521,0.7065,0.7065,2700.0],["1983-07-21",0.7065,0.7521,0.7065,0.7065,2025.0],["1983-07-22",0.7065,0.7065,0.7065,0.7065,0.0],["1983-07-25",0.7065,0.7065,0.7065,0.7065,0.0],["1983-07-26",0.7065,0.7065,0.7065,0.7065,0.0],["1983-07-27",0.7065,0.7521,0.7065,0.7065,1350.0],["1983-07-28",0.7065,0.7065,0.7065,0.7065,0.0],["1983-07-29",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-01",0.7065,0.7521,0.7065,0.7065,1350.0],["1983-08-02",0.7065,0.7445,0.7065,0.7065,1350.0],["1983-08-03",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-04",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-05",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-08",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-09",0.7065,0.7369,0.7065,0.7065,675.0],["1983-08-10",0.7065,0.7369,0.7065,0.7065,675.0],["1983-08-11",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-12",0.7065,0.7369,0.7065,0.7065,15525.0],["1983-08-15",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-16",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-17",0.7065,0.7369,0.7065,0.7065,675.0],["1983-08-18",0.7065,0.7369,0.7065,0.7065,1350.0],["1983-08-19",0.7065,0.7369,0.7065,0.7065,675.0],["1983-08-22",0.7065,0.7369,0.7065,0.7065,675.0],["1983-08-23",0.7065,0.7369,0.7065,0.7065,675.0],["1983-08-24",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-25",0.7065,0.7445,0.7065,0.7065,2025.0],["1983-08-26",0.7065,0.7065,0.7065,0.7065,0.0],["1983-08-29",0.7065,0.7445,0.7065,0.7065,675.0],["1983-08-30",0.7065,0.7445,0.7065,0.7065,1350.0],["1983-08-31",0.7065,0.7445,0.7065,0.7065,8775.0],["1983-09-01",0.7065,0.7445,0.7065,0.7065,6075.0],["1983-09-02",0.7065,0.7445,0.7065,0.7065,2025.0],["1983-09-06",0.7065,0.7445,0.7065,0.7065,675.0],["1983-09-07",0.7065,0.7445,0.7065,0.7065,4725.0],["1983-09-08",0.7065,0.7065,0.7065,0.7065,0.0],["1983-09-09",0.7065,0.7445,0.7065,0.7065,3375.0],["1983-09-12",0.7065,0.7065,0.7065,0.7065,0.0],["1983-09-13",0.7065,0.7369,0.7065,0.7065,4725.0],["1983-09-14",0.7065,0.7065,0.7065,0.7065,0.0],["1983-09-15",0.7065,0.7369,0.7065,0.7065,3375.0],["1983-09-16",0.7065,0.7597,0.7065,0.7065,14175.0],["1983-09-19",0.7065,0.7521,0.7065,0.7065,2700.0],["1983-09-20",0.7065,0.7065,0.7065,0.7065,0.0],["1983-09-21",0.7065,0.7521,0.7065,0.7065,6750.0],["1983-09-22",0.7065,0.7065,0.7065,0.7065,0.0],["1983-09-23",0.7065,0.7521,0.7065,0.7065,0.0],["1983-09-26",0.7065,0.7521,0.7065,0.7065,4725.0],["1983-09-27",0.7065,0.7521,0.7065,0.7065,1350.0],["1983-09-28",0.7065,0.7065,0.7065,0.7065,0.0],["1983-09-29",0.7065,0.7521,0.7065,0.7065,6750.0],["1983-09-30",0.7065,0.7521,0.6989,0.6989,6750.0],["1983-10-03",0.6989,0.6989,0.6989,0.6989,0.0],["1983-10-04",0.6989,0.7521,0.6989,0.6989,9450.0],["1983-10-05",0.6989,0.7521,0.6989,0.6989,7425.0],["1983-10-06",0.6989,0.7521,0.6989,0.6989,6750.0],["1983-10-07",0.6989,0.7521,0.6989,0.6989,8775.0],["1983-10-10",0.6989,0.7521,0.6989,0.6989,15525.0],["1983-10-11",0.6989,0.7521,0.6989,0.6989,8100.0],["1983-10-12",0.6989,0.7521,0.6989,0.6989,1350.0],["1983-10-13",0.6989,0.7521,0.6989,0.6989,3375.0],["1983-10-14",0.6989,0.7521,0.6989,0.6989,2025.0],["1983-10-17",0.7293,0.7521,0.7293,0.7293,5400.0],["1983-10-18",0.7293,0.7597,0.7293,0.7293,5400.0],["1983-10-19",0.7445,0.8052,0.7445,0.7445,7425.0],["1983-10-20",0.7445,0.8052,0.7445,0.7445,675.0],["1983-10-21",0.7445,0.8052,0.7445,0.7445,1350.0],["1983-10-24",0.7597,0.79,0.7597,0.7597,8775.0],["1983-10-25",0.7597,0.8204,0.7597,0.7597,8775.0],["1983-10-26",0.7597,0.8204,0.7597,0.7597,1350.0],["1983-10-27",0.7597,0.7597,0.7597,0.7597,0.0],["1983-10-28",0.7597,0.8204,0.7597,0.7597,2025.0],["1983-10-31",0.7749,0.8204,0.7749,0.7749,2700.0],["1983-11-01",0.8052,0.8508,0.8052,0.8052,12825.0],["1983-11-02",0.8204,0.866,0.8204,0.8204,1350.0],["1983-11-03",0.8204,0.866,0.8204,0.8204,4050.0],["1983-11-04",0.8204,0.8204,0.8204,0.8204,0.0],["1983-11-07",0.8508,0.8964,0.8508,0.8508,11475.0],["1983-11-08",0.8508,0.8964,0.8508,0.8508,17550.0],["1983-11-09",0.8508,0.8812,0.8508,0.8508,16200.0],["1983-11-10",0.866,0.9116,0.866,0.866,20925.0],["1983-11-11",0.866,0.9116,0.866,0.866,1350.0],["1983-11-14",0.866,0.9268,0.866,0.866,2025.0],["1983-11-15",0.8964,0.9268,0.8964,0.8964,15525.0],["1983-11-16",0.9116,0.942,0.9116,0.9116,6075.0],["1983-11-17",0.9268,0.9724,0.9268,0.9268,2700.0],["1983-11-18",0.9268,0.9268,0.9268,0.9268,0.0],["1983-11-21",0.942,0.9876,0.942,0.942,3375.0],["1983-11-22",0.942,0.9876,0.942,0.942,7425.0],["1983-11-23",0.942,0.9876,0.942,0.942,4725.0],["1983-11-25",0.942,0.9876,0.9268,0.9268,25650.0],["1983-11-28",0.942,0.9876,0.942,0.942,1350.0],["1983-11-29",0.942,0.9876,0.942,0.942,675.0],["1983-11-30",0.942,0.942,0.942,0.942,0.0],["1983-12-01",0.942,0.9876,0.942,0.942,1350.0],["1983-12-02",0.942,0.9876,0.942,0.942,1350.0],["1983-12-05",0.942,0.9876,0.942,0.942,1350.0],["1983-12-06",0.942,0.942,0.942,0.942,0.0],["1983-12-07",0.942,0.9876,0.942,0.942,4050.0],["1983-12-08",0.942,1.0028,0.942,0.942,20925.0],["1983-12-09",0.9572,1.0028,0.9572,0.9572,2700.0],["1983-12-12",0.9572,1.0179,0.9572,0.9572,2025.0],["1983-12-13",0.9572,1.0179,0.9572,0.9572,3375.0],["1983-12-14",0.9572,1.0179,0.9572,0.9572,1350.0],["1983-12-15",0.9572,1.0179,0.9572,0.9572,4725.0],["1983-12-16",0.9572,0.9572,0.9572,0.9572,0.0],["1983-12-19",0.9572,0.9876,0.9572,0.9572,0.0],["1983-12-20",0.9572,0.9876,0.9572,0.9572,6750.0],["1983-12-21",0.9572,0.9876,0.9572,0.9572,1350.0],["1983-12-22",0.9572,0.9876,0.942,0.942,1350.0],["1983-12-23",0.942,0.9876,0.942,0.942,675.0],["1983-12-27",0.942,0.9876,0.942,0.942,0.0],["1983-12-28",0.942,0.9876,0.942,0.942,675.0],["1983-12-29",0.942,0.9876,0.942,0.942,1350.0],["1983-12-30",0.942,0.9876,0.942,0.942,9450.0],["1984-01-03",0.942,0.9876,0.942,0.942,5400.0],["1984-01-04",0.942,0.9876,0.942,0.942,4725.0],["1984-01-05",0.942,0.9876,0.942,0.942,1350.0],["1984-01-06",0.9572,0.9876,0.9572,0.9572,20250.0],["1984-01-09",0.9572,1.0028,0.9572,0.9572,2025.0],["1984-01-10",0.9572,1.0028,0.9572,0.9572,675.0],["1984-01-11",0.9572,1.0028,0.9572,0.9572,675.0],["1984-01-12",0.9572,1.0028,0.9572,0.9572,1350.0],["1984-01-13",0.9572,0.9572,0.9572,0.9572,0.0],["1984-01-16",0.9572,1.0028,0.9572,0.9572,675.0],["1984-01-17",0.9572,1.0028,0.9572,0.9572,675.0],["1984-01-18",0.9572,1.0028,0.9572,0.9572,675.0],["1984-01-19",0.9572,1.0028,0.9572,0.9572,1350.0],["1984-01-20",0.9572,1.0028,0.9572,0.9572,2025.0],["1984-01-23",0.9572,1.0028,0.9572,0.9572,3375.0],["1984-01-24",0.9572,0.9876,0.9572,0.9572,2700.0],["1984-01-25",0.9572,0.9572,0.9572,0.9572,0.0],["1984-01-26",0.9572,0.9572,0.9572,0.9572,0.0],["1984-01-27",0.9572,0.9876,0.942,0.942,15525.0],["1984-01-30",0.9496,1.0028,0.9496,0.9496,7425.0],["1984-01-31",0.9572,1.0028,0.9572,0.9572,4050.0],["1984-02-01",0.9572,1.0028,0.9572,0.9572,6075.0],["1984-02-02",0.9572,1.0028,0.9572,0.9572,6075.0],["1984-02-03",0.9572,1.0028,0.9572,0.9572,3375.0],["1984-02-06",0.9724,1.0028,0.9724,0.9724,4050.0],["1984-02-07",0.9724,1.0028,0.9724,0.9724,1350.0],["1984-02-08",0.9724,1.0028,0.9724,0.9724,2025.0],["1984-02-09",0.9724,1.0028,0.9724,0.9724,4725.0],["1984-02-10",0.9724,1.0028,0.9724,0.9724,1350.0],["1984-02-13",0.9724,1.0028,0.9724,0.9724,5400.0],["1984-02-14",0.9724,0.9724,0.9724,0.9724,0.0],["1984-02-15",0.9724,1.0028,0.9724,0.9724,1350.0],["1984-02-16",0.9724,1.0028,0.9724,0.9724,5400.0],["1984-02-17",0.9724,1.0028,0.942,0.942,7425.0],["1984-02-21",0.942,1.0028,0.942,0.942,675.0],["1984-02-22",0.942,0.9876,0.942,0.942,1350.0],["1984-02-23",0.942,0.942,0.942,0.942,0.0],["1984-02-24",0.942,0.9876,0.942,0.942,2700.0],["1984-02-27",0.942,0.9876,0.9268,0.9268,10125.0],["1984-02-28",0.9268,0.9268,0.9268,0.9268,0.0],["1984-02-29",0.9268,0.9876,0.9268,0.9268,675.0],["1984-03-01",0.9268,0.9724,0.9268,0.9268,675.0],["1984-03-02",0.9268,0.9268,0.9268,0.9268,0.0],["1984-03-05",0.9268,0.9724,0.9268,0.9268,1350.0],["1984-03-06",0.9268,0.9268,0.9268,0.9268,0.0],["1984-03-07",0.9268,0.9724,0.9268,0.9268,4050.0],["1984-03-08",0.9268,0.9724,0.9116,0.9116,1350.0],["1984-03-09",0.9116,0.9724,0.9116,0.9116,1350.0],["1984-03-12",0.9268,0.9724,0.9268,0.9268,2025.0],["1984-03-13",0.9344,0.9724,0.9344,0.9344,2700.0],["1984-03-14",0.942,0.9724,0.942,0.942,2700.0],["1984-03-15",0.942,0.9724,0.942,0.942,4725.0],["1984-03-16",0.9572,0.9724,0.9572,0.9572,16200.0],["1984-03-19",0.9572,0.9724,0.9572,0.9572,2025.0],["1984-03-20",0.9572,0.9876,0.9572,0.9572,27675.0],["1984-03-21",0.9572,0.9876,0.9572,0.9572,14175.0],["1984-03-22",0.9572,0.9876,0.9572,0.9572,27000.0],["1984-03-23",0.9572,1.0028,0.9572,0.9572,675.0],["1984-03-26",0.9572,0.9572,0.9572,0.9572,0.0],["1984-03-27",0.9572,1.0028,0.9572,0.9572,675.0],["1984-03-28",0.9572,1.0028,0.9572,0.9572,675.0],["1984-03-29",0.9572,0.9572,0.9572,0.9572,0.0],["1984-03-30",0.9572,1.0028,0.9572,0.9572,1350.0],["1984-04-02",0.9572,1.0028,0.9572,0.9572,7425.0],["1984-04-03",0.9572,1.0028,0.9572,0.9572,1350.0],["1984-04-04",0.9572,1.0028,0.9572,0.9572,2025.0],["1984-04-05",0.9572,1.0028,0.9572,0.9572,2025.0],["1984-04-06",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-09",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-10",0.9572,1.0028,0.9572,0.9572,2025.0],["1984-04-11",0.9572,1.0028,0.9572,0.9572,0.0],["1984-04-12",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-13",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-16",0.9572,1.0028,0.9572,0.9572,675.0],["1984-04-17",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-18",0.9572,1.0028,0.9572,0.9572,10125.0],["1984-04-19",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-23",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-24",0.9572,1.0028,0.9572,0.9572,675.0],["1984-04-25",0.9572,0.9572,0.9572,0.9572,0.0],["1984-04-26",0.9572,1.0028,0.9572,0.9572,4725.0],["1984-04-27",0.9724,1.0028,0.9724,0.9724,4050.0],["1984-04-30",0.9724,1.0179,0.9724,0.9724,131625.0],["1984-05-01",0.9876,1.0483,0.9876,0.9876,8775.0],["1984-05-02",1.0179,1.0483,1.0179,1.0179,4050.0],["1984-05-03",1.0331,1.0787,1.0331,1.0331,6750.0],["1984-05-04",1.0331,1.0787,1.0331,1.0331,3375.0],["1984-05-07",1.0331,1.0331,1.0331,1.0331,0.0],["1984-05-08",1.0483,1.0787,1.0483,1.0483,675.0],["1984-05-09",1.0483,1.0787,1.0483,1.0483,675.0],["1984-05-10",1.0483,1.0787,1.0483,1.0483,675.0],["1984-05-11",1.0483,1.0787,1.0483,1.0483,3375.0],["1984-05-14",1.0483,1.0483,1.0483,1.0483,0.0],["1984-05-15",1.0483,1.0787,1.0483,1.0483,2700.0],["1984-05-16",1.0483,1.0787,1.0483,1.0483,675.0],["1984-05-17",1.0483,1.0939,1.0483,1.0483,1350.0],["1984-05-18",1.0483,1.0939,1.0483,1.0483,8100.0],["1984-05-21",1.0483,1.1091,1.0483,1.0483,675.0],["1984-05-22",1.0483,1.0483,1.0483,1.0483,0.0],["1984-05-23",1.0483,1.0483,1.0483,1.0483,0.0],["1984-05-24",1.0635,1.1091,1.0635,1.0635,15525.0],["1984-05-25",1.0635,1.1091,1.0483,1.0483,2025.0],["1984-05-29",1.0483,1.1091,1.0483,1.0483,675.0],["1984-05-30",1.0483,1.0483,1.0483,1.0483,0.0],["1984-05-31",1.0483,1.0483,1.0483,1.0483,0.0],["1984-06-01",1.0483,1.0939,1.0483,1.0483,12825.0],["1984-06-04",1.0483,1.0939,1.0483,1.0483,1350.0],["1984-06-05",1.0483,1.0939,1.0483,1.0483,2700.0],["1984-06-06",1.0483,1.0939,1.0483,1.0483,1350.0],["1984-06-07",1.0939,1.0939,1.0635,1.0635,2025.0],["1984-06-08",1.0635,1.1091,1.0635,1.0635,4050.0],["1984-06-11",1.0635,1.1091,1.0635,1.0635,675.0],["1984-06-12",1.0635,1.1091,1.0635,1.0635,1013.0],["1984-06-13",1.0787,1.1091,1.0787,1.0787,338.0],["1984-06-14",1.0787,1.1091,1.0787,1.0787,2363.0],["1984-06-15",1.0787,1.0787,1.0787,1.0787,0.0],["1984-06-18",1.0787,1.1091,1.0787,1.0787,1688.0],["1984-06-19",1.0787,1.0787,1.0787,1.0787,0.0],["1984-06-20",1.0787,1.1091,1.0787,1.0787,675.0],["1984-06-21",1.0787,1.1091,1.0787,1.0787,1688.0],["1984-06-22",1.0787,1.1091,1.0787,1.0787,1688.0],["1984-06-25",1.0787,1.1091,1.0787,1.0787,338.0],["1984-06-26",1.0787,1.1091,1.0787,1.0787,1688.0],["1984-06-27",1.0787,1.0787,1.0787,1.0787,0.0],["1984-06-28",1.0787,1.0787,1.0787,1.0787,0.0],["1984-06-29",1.0787,1.0787,1.0787,1.0787,0.0],["1984-07-02",1.0787,1.1091,1.0787,1.0787,1013.0],["1984-07-03",1.0787,1.1243,1.0787,1.0787,2025.0],["1984-07-05",1.0787,1.1243,1.0787,1.0787,338.0],["1984-07-06",1.0787,1.0787,1.0787,1.0787,0.0],["1984-07-09",1.0787,1.1243,1.0787,1.0787,2700.0],["1984-07-10",1.0787,1.0787,1.0787,1.0787,0.0],["1984-07-11",1.0787,1.1243,1.0787,1.0787,1688.0],["1984-07-12",1.0787,1.1243,1.0787,1.0787,8100.0],["1984-07-13",1.0787,1.1243,1.0787,1.0787,3038.0],["1984-07-16",1.0787,1.1091,1.0787,1.0787,2363.0],["1984-07-17",1.0787,1.1091,1.0787,1.0787,338.0],["1984-07-18",1.0787,1.1091,1.0787,1.0787,338.0],["1984-07-19",1.0787,1.1091,1.0787,1.0787,1013.0],["1984-07-20",1.0787,1.0939,1.0787,1.0787,3375.0],["1984-07-23",1.0787,1.0939,1.0787,1.0787,4050.0],["1984-07-24",1.0787,1.0939,1.0787,1.0787,8438.0],["1984-07-25",1.0787,1.1091,1.0787,1.0787,13500.0],["1984-07-26",1.0787,1.0787,1.0787,1.0787,0.0],["1984-07-27",1.0787,1.1091,1.0787,1.0787,338.0],["1984-07-30",1.0787,1.1395,1.0787,1.0787,4050.0],["1984-07-31",1.0787,1.1395,1.0787,1.0787,2025.0],["1984-08-01",1.0787,1.1395,1.0787,1.0787,338.0],["1984-08-02",1.0787,1.0787,1.0787,1.0787,0.0],["1984-08-03",1.0939,1.1395,1.0939,1.0939,1350.0],["1984-08-06",1.0939,1.0939,1.0939,1.0939,0.0],["1984-08-07",1.0939,1.0939,1.0939,1.0939,0.0],["1984-08-08",1.0939,1.1395,1.0939,1.0939,338.0],["1984-08-09",1.0939,1.1395,1.0939,1.0939,1350.0],["1984-08-10",1.0939,1.0939,1.0939,1.0939,0.0],["1984-08-13",1.1091,1.1547,1.1091,1.1091,2700.0],["1984-08-14",1.1091,1.1547,1.1091,1.1091,675.0],["1984-08-15",1.1091,1.1091,1.1091,1.1091,0.0],["1984-08-16",1.1091,1.1091,1.1091,1.1091,0.0],["1984-08-17",1.1091,1.1547,1.1091,1.1091,1013.0],["1984-08-20",1.1091,1.1091,1.1091,1.1091,0.0],["1984-08-21",1.1091,1.1395,1.1091,1.1091,338.0],["1984-08-22",1.1091,1.1091,1.1091,1.1091,0.0],["1984-08-23",1.1091,1.1395,1.1091,1.1091,1013.0],["1984-08-24",1.1091,1.1395,1.1091,1.1091,1688.0],["1984-08-27",1.1091,1.1395,1.1091,1.1091,675.0],["1984-08-28",1.1091,1.1395,1.1091,1.1091,1350.0],["1984-08-29",1.1091,1.1395,1.1091,1.1091,1688.0],["1984-08-30",1.1091,1.1091,1.1091,1.1091,0.0],["1984-08-31",1.1091,1.1547,1.1091,1.1091,675.0],["1984-09-04",1.1091,1.1547,1.1091,1.1091,0.0],["1984-09-05",1.1091,1.1547,1.1091,1.1091,675.0],["1984-09-06",1.1091,1.1547,1.1091,1.1091,1013.0],["1984-09-07",1.1091,1.1091,1.1091,1.1091,0.0],["1984-09-10",1.1091,1.1547,1.1091,1.1091,3713.0],["1984-09-11",1.1091,1.1091,1.1091,1.1091,0.0],["1984-09-12",1.1091,1.1395,1.1091,1.1091,4725.0],["1984-09-13",1.1091,1.1091,1.1091,1.1091,0.0],["1984-09-14",1.1091,1.1091,1.1091,1.1091,0.0],["1984-09-17",1.1091,1.1395,1.1091,1.1091,1688.0],["1984-09-18",1.1091,1.1395,1.1091,1.1091,1688.0],["1984-09-19",1.1091,1.1395,1.1091,1.1091,338.0],["1984-09-20",1.1091,1.1547,1.1091,1.1091,1350.0],["1984-09-21",1.1091,1.1395,1.1091,1.1091,14850.0],["1984-09-24",1.1091,1.1547,1.1091,1.1091,36450.0],["1984-09-25",1.1091,1.1091,1.1091,1.1091,0.0],["1984-09-26",1.1091,1.1547,1.1091,1.1091,11475.0],["1984-09-27",1.1091,1.1547,1.1091,1.1091,1688.0],["1984-09-28",1.1091,1.1091,1.1091,1.1091,0.0],["1984-10-01",1.1091,1.1091,1.1091,1.1091,0.0],["1984-10-02",1.1091,1.1091,1.1091,1.1091,0.0],["1984-10-03",1.1091,1.1091,1.1091,1.1091,0.0],["1984-10-04",1.1091,1.1547,1.1091,1.1091,675.0],["1984-10-05",1.1091,1.1547,1.1091,1.1091,338.0],["1984-10-08",1.1091,1.1091,1.1091,1.1091,0.0],["1984-10-09",1.1091,1.1547,1.1091,1.1091,338.0],["1984-10-10",1.1091,1.1547,1.1091,1.1091,17213.0],["1984-10-11",1.1091,1.1547,1.1091,1.1091,1688.0],["1984-10-12",1.1091,1.1091,1.1091,1.1091,0.0],["1984-10-15",1.1091,1.1547,1.1091,1.1091,338.0],["1984-10-16",1.1243,1.1699,1.1243,1.1243,8775.0],["1984-10-17",1.1243,1.1699,1.1243,1.1243,338.0],["1984-10-18",1.1243,1.1243,1.1243,1.1243,0.0],["1984-10-19",1.1243,1.1699,1.1243,1.1243,1013.0],["1984-10-22",1.1243,1.1243,1.1243,1.1243,0.0],["1984-10-23",1.1243,1.1699,1.1243,1.1243,675.0],["1984-10-24",1.1243,1.1243,1.1243,1.1243,0.0],["1984-10-25",1.1243,1.1243,1.1243,1.1243,0.0],["1984-10-26",1.1243,1.1699,1.1243,1.1243,675.0],["1984-10-29",1.1243,1.1699,1.1243,1.1243,1350.0],["1984-10-30",1.1395,1.1699,1.1395,1.1395,2025.0],["1984-10-31",1.1547,1.2003,1.1547,1.1547,4050.0],["1984-11-01",1.1547,1.2155,1.1547,1.1547,2363.0],["1984-11-02",1.1547,1.1547,1.1547,1.1547,0.0],["1984-11-05",1.2003,1.261,1.2003,1.2003,8775.0],["1984-11-06",1.2458,1.2914,1.2458,1.2458,4725.0],["1984-11-07",1.2458,1.2458,1.2458,1.2458,0.0],["1984-11-08",1.261,1.3218,1.261,1.261,675.0],["1984-11-09",1.261,1.261,1.261,1.261,0.0],["1984-11-12",1.261,1.3218,1.261,1.261,1013.0],["1984-11-13",1.261,1.261,1.261,1.261,0.0],["1984-11-14",1.261,1.3218,1.261,1.261,338.0],["1984-11-15",1.261,1.3218,1.261,1.261,675.0],["1984-11-16",1.261,1.261,1.261,1.261,0.0],["1984-11-19",1.261,1.261,1.261,1.261,0.0],["1984-11-20",1.337,1.3978,1.337,1.337,7088.0],["1984-11-21",1.337,1.3978,1.337,1.337,675.0],["1984-11-23",1.3522,1.3978,1.3522,1.3522,338.0],["1984-11-26",1.3522,1.3978,1.3522,1.3522,1688.0],["1984-11-27",1.3674,1.4282,1.3674,1.3674,2025.0],["1984-11-28",1.4586,1.5041,1.4586,1.4586,7425.0],["1984-11-29",1.4889,1.5193,1.4889,1.4889,4050.0],["1984-11-30",1.4889,1.5193,1.4737,1.4737,2025.0],["1984-12-03",1.4737,1.5193,1.4737,1.4737,338.0],["1984-12-04",1.4737,1.4737,1.4737,1.4737,0.0],["1984-12-05",1.4737,1.4737,1.4737,1.4737,0.0],["1984-12-06",1.4737,1.4737,1.4282,1.4282,338.0],["1984-12-07",1.4282,1.4737,1.4282,1.4282,1688.0],["1984-12-10",1.4282,1.4282,1.4282,1.4282,0.0],["1984-12-11",1.4282,1.4586,1.413,1.413,338.0],["1984-12-12",1.3826,1.3826,1.3522,1.3522,16538.0],["1984-12-13",1.3522,1.3674,1.337,1.337,338.0],["1984-12-14",1.337,1.337,1.337,1.337,0.0],["1984-12-17",1.337,1.337,1.337,1.337,0.0],["1984-12-18",1.337,1.3674,1.337,1.337,1013.0],["1984-12-19",1.337,1.3674,1.3218,1.3218,1350.0],["1984-12-20",1.3218,1.3674,1.3218,1.3218,338.0],["1984-12-21",1.3218,1.3674,1.3218,1.3218,675.0],["1984-12-24",1.3218,1.3674,1.3218,1.3218,338.0],["1984-12-26",1.3218,1.3218,1.3218,1.3218,0.0],["1984-12-27",1.3218,1.3218,1.3218,1.3218,0.0],["1984-12-28",1.3218,1.3674,1.3218,1.3218,2025.0],["1984-12-31",1.3218,1.3218,1.3218,1.3218,0.0],["1985-01-02",1.3218,1.3218,1.3218,1.3218,0.0],["1985-01-03",1.337,1.3826,1.337,1.337,675.0],["1985-01-04",1.337,1.337,1.337,1.337,0.0],["1985-01-07",1.3674,1.413,1.3674,1.3674,3713.0],["1985-01-08",1.3674,1.4282,1.3674,1.3674,1688.0],["1985-01-09",1.413,1.4737,1.413,1.413,7425.0],["1985-01-10",1.4737,1.5193,1.4737,1.4737,7088.0],["1985-01-11",1.4737,1.5193,1.4737,1.4737,675.0],["1985-01-14",1.4889,1.5193,1.4889,1.4889,3713.0],["1985-01-15",1.4889,1.5193,1.4889,1.4889,0.0],["1985-01-16",1.4889,1.5193,1.4889,1.4889,1688.0],["1985-01-17",1.4889,1.5193,1.4737,1.4737,4050.0],["1985-01-18",1.4737,1.5193,1.4737,1.4737,338.0],["1985-01-21",1.4737,1.5041,1.4737,1.4737,2025.0],["1985-01-22",1.4737,1.5041,1.4737,1.4737,675.0],["1985-01-23",1.4737,1.4889,1.4586,1.4586,7088.0],["1985-01-24",1.4586,1.4737,1.4282,1.4282,1688.0],["1985-01-25",1.4282,1.4737,1.4282,1.4282,3375.0],["1985-01-28",1.4282,1.4282,1.4282,1.4282,0.0],["1985-01-29",1.4434,1.4889,1.4434,1.4434,3375.0],["1985-01-30",1.4434,1.4889,1.4434,1.4434,338.0],["1985-01-31",1.4434,1.4434,1.4434,1.4434,0.0],["1985-02-01",1.4434,1.4889,1.4434,1.4434,338.0],["1985-02-04",1.4434,1.4889,1.4434,1.4434,1013.0],["1985-02-05",1.4434,1.5041,1.4434,1.4434,3713.0],["1985-02-06",1.5041,1.5497,1.5041,1.5041,4725.0],["1985-02-07",1.5041,1.5041,1.5041,1.5041,0.0],["1985-02-08",1.5193,1.5649,1.5193,1.5193,3375.0],["1985-02-11",1.5193,1.5801,1.5193,1.5193,675.0],["1985-02-12",1.5193,1.5649,1.5193,1.5193,2025.0],["1985-02-13",1.5193,1.5649,1.5193,1.5193,1013.0],["1985-02-14",1.5193,1.5649,1.5193,1.5193,2025.0],["1985-02-15",1.5193,1.5193,1.5193,1.5193,0.0],["1985-02-19",1.5801,1.5801,1.5801,1.5801,675.0],["1985-02-20",1.5801,1.5801,1.5801,1.5801,0.0],["1985-02-21",1.5801,1.5801,1.5649,1.5801,5738.0],["1985-02-22",1.5801,1.5801,1.5801,1.5801,675.0],["1985-02-25",1.5801,1.5801,1.5801,1.5801,0.0],["1985-02-26",1.5801,1.5801,1.5345,1.5801,2363.0],["1985-02-27",1.5801,1.5801,1.5801,1.5801,0.0],["1985-02-28",1.5345,1.5345,1.5345,1.5345,675.0],["1985-03-01",1.5345,1.5345,1.5345,1.5345,0.0],["1985-03-04",1.5345,1.5345,1.5345,1.5345,0.0],["1985-03-05",1.5801,1.5801,1.5801,1.5801,338.0],["1985-03-06",1.5801,1.5801,1.5801,1.5801,0.0],["1985-03-07",1.5801,1.5801,1.5801,1.5801,0.0],["1985-03-08",1.5345,1.5345,1.5345,1.5345,675.0],["1985-03-11",1.5345,1.5801,1.5345,1.5801,2025.0],["1985-03-12",1.5801,1.5801,1.5345,1.5345,1013.0],["1985-03-13",1.5345,1.5801,1.5345,1.5345,4050.0],["1985-03-14",1.5801,1.5801,1.5801,1.5801,338.0],["1985-03-15",1.5801,1.5801,1.5801,1.5801,675.0],["1985-03-18",1.5801,1.5801,1.5801,1.5801,338.0],["1985-03-19",1.5953,1.5953,1.5953,1.5953,1350.0],["1985-03-20",1.5953,1.5953,1.5953,1.5953,0.0],["1985-03-21",1.5953,1.5953,1.5953,1.5953,0.0],["1985-03-22",1.5953,1.5953,1.5953,1.5953,1688.0],["1985-03-25",1.5953,1.5953,1.5953,1.5953,0.0],["1985-03-26",1.5953,1.5953,1.5953,1.5953,0.0],["1985-03-27",1.5953,1.5953,1.5953,1.5953,2363.0],["1985-03-28",1.5953,1.5953,1.5953,1.5953,0.0],["1985-03-29",1.5953,1.5953,1.5953,1.5953,0.0],["1985-04-01",1.5953,1.5953,1.5953,1.5953,675.0],["1985-04-02",1.5953,1.5953,1.5801,1.5801,3038.0],["1985-04-03",1.5345,1.5345,1.5345,1.5345,6750.0],["1985-04-04",1.5345,1.5345,1.5345,1.5345,0.0],["1985-04-08",1.5345,1.5345,1.5345,1.5345,675.0],["1985-04-09",1.5345,1.5649,1.5345,1.5345,5063.0],["1985-04-10",1.5345,1.5345,1.5345,1.5345,1688.0],["1985-04-11",1.5345,1.5345,1.5345,1.5345,0.0],["1985-04-12",1.5345,1.5345,1.5345,1.5345,0.0],["1985-04-15",1.5345,1.5345,1.5345,1.5345,1688.0],["1985-04-16",1.5649,1.5649,1.5649,1.5649,338.0],["1985-04-17",1.5649,1.5649,1.5649,1.5649,338.0],["1985-04-18",1.5649,1.5649,1.5649,1.5649,338.0],["1985-04-19",1.5649,1.5649,1.5649,1.5649,0.0],["1985-04-22",1.5649,1.5649,1.5649,1.5649,338.0],["1985-04-23",1.5345,1.5345,1.5345,1.5345,338.0],["1985-04-24",1.5421,1.5649,1.5421,1.5421,3375.0],["1985-04-25",1.5421,1.5421,1.5421,1.5421,2025.0],["1985-04-26",1.5497,1.5649,1.5497,1.5497,675.0],["1985-04-29",1.5497,1.5649,1.5193,1.5193,2363.0],["1985-04-30",1.5193,1.5193,1.5193,1.5193,0.0],["1985-05-01",1.5193,1.5193,1.5193,1.5193,0.0],["1985-05-02",1.5193,1.5497,1.5193,1.5193,675.0],["1985-05-03",1.5193,1.5497,1.5193,1.5345,3038.0],["1985-05-06",1.5345,1.5345,1.4889,1.5345,3375.0],["1985-05-07",1.5345,1.5345,1.5345,1.5345,0.0],["1985-05-08",1.5345,1.5345,1.5345,1.5345,0.0],["1985-05-09",1.5345,1.5345,1.5345,1.5345,1350.0],["1985-05-10",1.5345,1.5345,1.5345,1.5345,1688.0],["1985-05-13",1.4889,1.4889,1.4737,1.4889,7425.0],["1985-05-14",1.5193,1.5193,1.5193,1.5193,338.0],["1985-05-15",1.5041,1.5041,1.4737,1.4737,5400.0],["1985-05-16",1.4737,1.4889,1.4586,1.4889,4725.0],["1985-05-17",1.4889,1.4889,1.4586,1.4586,3375.0],["1985-05-20",1.4586,1.4889,1.4586,1.4586,1350.0],["1985-05-21",1.4586,1.4586,1.4434,1.4586,2363.0],["1985-05-22",1.4586,1.4889,1.4434,1.4737,4388.0],["1985-05-23",1.4737,1.4737,1.4434,1.4737,1013.0],["1985-05-24",1.4737,1.4889,1.4586,1.4737,15188.0],["1985-05-28",1.4737,1.5041,1.4737,1.5041,5063.0],["1985-05-29",1.5041,1.5041,1.5041,1.5041,6075.0],["1985-05-30",1.5193,1.5193,1.5193,1.5193,1350.0],["1985-05-31",1.5041,1.5041,1.4965,1.4965,6750.0],["1985-06-03",1.4965,1.4965,1.4965,1.4965,0.0],["1985-06-04",1.5193,1.5193,1.5193,1.5193,675.0],["1985-06-05",1.5193,1.5193,1.5193,1.5193,338.0],["1985-06-06",1.5193,1.5193,1.5193,1.5193,0.0],["1985-06-07",1.5041,1.5041,1.4889,1.4889,2363.0],["1985-06-10",1.4889,1.5193,1.4889,1.5041,11138.0],["1985-06-11",1.5041,1.5041,1.4889,1.5041,13838.0],["1985-06-12",1.5041,1.5041,1.5041,1.5041,0.0],["1985-06-13",1.5041,1.5041,1.5041,1.5041,0.0],["1985-06-14",1.5041,1.5193,1.5041,1.5041,2025.0],["1985-06-17",1.5041,1.5193,1.4889,1.5193,4050.0],["1985-06-18",1.5193,1.5193,1.5193,1.5193,0.0],["1985-06-19",1.5193,1.5193,1.5193,1.5193,1013.0],["1985-06-20",1.5193,1.5497,1.4889,1.5497,8100.0],["1985-06-21",1.5041,1.5041,1.5041,1.5041,2025.0],["1985-06-24",1.5041,1.5041,1.5041,1.5041,0.0],["1985-06-25",1.5041,1.5041,1.5041,1.5041,675.0],["1985-06-26",1.5041,1.5041,1.5041,1.5041,675.0],["1985-06-27",1.5041,1.5345,1.5041,1.5345,1688.0],["1985-06-28",1.5345,1.5345,1.5193,1.5193,7088.0],["1985-07-01",1.5193,1.5193,1.5193,1.5193,0.0],["1985-07-02",1.5193,1.5193,1.5193,1.5193,2025.0],["1985-07-03",1.5193,1.5193,1.5193,1.5193,0.0],["1985-07-05",1.5193,1.5193,1.5193,1.5193,0.0],["1985-07-08",1.5193,1.5345,1.5193,1.5345,2025.0],["1985-07-09",1.5345,1.5345,1.5193,1.5345,7088.0],["1985-07-10",1.5345,1.5345,1.5345,1.5345,0.0],["1985-07-11",1.5497,1.5497,1.5497,1.5497,675.0],["1985-07-12",1.5497,1.5801,1.5497,1.5801,4725.0],["1985-07-15",1.5801,1.6257,1.5649,1.6257,1013.0],["1985-07-16",1.5649,1.5649,1.5649,1.5649,338.0],["1985-07-17",1.5801,1.6257,1.5801,1.5953,12150.0],["1985-07-18",1.6257,1.6257,1.6257,1.6257,1013.0],["1985-07-19",1.5953,1.5953,1.5953,1.5953,6075.0],["1985-07-22",1.5953,1.5953,1.5953,1.5953,0.0],["1985-07-23",1.5953,1.6257,1.5953,1.5953,1350.0],["1985-07-24",1.6409,1.6409,1.6409,1.6409,1013.0],["1985-07-25",1.6409,1.6409,1.5953,1.5953,2363.0],["1985-07-26",1.5953,1.6409,1.5953,1.5953,3375.0],["1985-07-29",1.5953,1.5953,1.5953,1.5953,0.0],["1985-07-30",1.6409,1.6409,1.6409,1.6409,675.0],["1985-07-31",1.6409,1.6409,1.6409,1.6409,0.0],["1985-08-01",1.6409,1.6409,1.6409,1.6409,338.0],["1985-08-02",1.6409,1.6409,1.6409,1.6409,0.0],["1985-08-05",1.6105,1.6105,1.5953,1.5953,6075.0],["1985-08-06",1.5953,1.6181,1.5953,1.5953,3038.0],["1985-08-07",1.5953,1.5953,1.5801,1.5801,4050.0],["1985-08-08",1.6105,1.6105,1.6105,1.6105,675.0],["1985-08-09",1.6105,1.6105,1.6105,1.6105,338.0],["1985-08-12",1.6105,1.6105,1.6105,1.6105,0.0],["1985-08-13",1.5953,1.5953,1.5953,1.5953,338.0],["1985-08-14",1.6105,1.6105,1.6105,1.6105,4050.0],["1985-08-15",1.6105,1.6105,1.6105,1.6105,0.0],["1985-08-16",1.6105,1.6105,1.6105,1.6105,1350.0],["1985-08-19",1.5801,1.5801,1.5801,1.5801,1013.0],["1985-08-20",1.5801,1.5801,1.5801,1.5801,675.0],["1985-08-21",1.5801,1.5801,1.5801,1.5801,0.0],["1985-08-22",1.5801,1.6257,1.5801,1.5801,12825.0],["1985-08-23",1.5801,1.5801,1.5801,1.5801,0.0],["1985-08-26",1.6105,1.6105,1.6105,1.6105,675.0],["1985-08-27",1.6105,1.6105,1.6105,1.6105,0.0],["1985-08-28",1.6105,1.6105,1.6029,1.6105,1688.0],["1985-08-29",1.5801,1.5801,1.5801,1.5801,3038.0],["1985-08-30",1.5649,1.5649,1.5649,1.5649,675.0],["1985-09-03",1.5649,1.5649,1.5649,1.5649,0.0],["1985-09-04",1.5573,1.5573,1.5573,1.5573,1688.0],["1985-09-05",1.5497,1.5497,1.5497,1.5497,338.0],["1985-09-06",1.5497,1.5497,1.5041,1.5041,3038.0],["1985-09-09",1.5041,1.5497,1.5041,1.5497,1013.0],["1985-09-10",1.5041,1.5041,1.5041,1.5041,675.0],["1985-09-11",1.5041,1.5193,1.4889,1.4889,2363.0],["1985-09-12",1.4889,1.5041,1.4586,1.5041,4388.0],["1985-09-13",1.5041,1.5041,1.5041,1.5041,338.0],["1985-09-16",1.5041,1.5041,1.4586,1.4586,1350.0],["1985-09-17",1.4586,1.4586,1.4586,1.4586,0.0],["1985-09-18",1.4586,1.4889,1.4586,1.4586,2025.0],["1985-09-19",1.4586,1.4889,1.4586,1.4889,4388.0],["1985-09-20",1.4889,1.4889,1.4889,1.4889,0.0],["1985-09-23",1.4434,1.4434,1.4434,1.4434,338.0],["1985-09-24",1.4434,1.4434,1.4434,1.4434,0.0],["1985-09-25",1.4434,1.4434,1.4434,1.4434,0.0],["1985-09-26",1.4434,1.4434,1.4434,1.4434,0.0],["1985-09-30",1.4889,1.4889,1.4889,1.4889,5063.0],["1985-10-01",1.4737,1.4737,1.4586,1.4737,2700.0],["1985-10-02",1.4737,1.4737,1.4737,1.4737,0.0],["1985-10-03",1.4737,1.5041,1.4737,1.4737,1013.0],["1985-10-04",1.4737,1.4737,1.4737,1.4737,0.0],["1985-10-07",1.4434,1.4434,1.4434,1.4434,338.0],["1985-10-08",1.4434,1.4889,1.4434,1.4434,2025.0],["1985-10-09",1.4434,1.4434,1.4434,1.4434,338.0],["1985-10-10",1.4434,1.4737,1.4282,1.4434,11475.0],["1985-10-11",1.413,1.413,1.413,1.413,675.0],["1985-10-14",1.4434,1.4434,1.4434,1.4434,1013.0],["1985-10-15",1.4434,1.4434,1.4434,1.4434,0.0],["1985-10-16",1.4434,1.4434,1.4282,1.4282,3375.0],["1985-10-17",1.4434,1.4434,1.4434,1.4434,338.0],["1985-10-18",1.4434,1.4434,1.4434,1.4434,0.0],["1985-10-21",1.4434,1.4434,1.4434,1.4434,0.0],["1985-10-22",1.4434,1.4434,1.4434,1.4434,0.0],["1985-10-23",1.3978,1.3978,1.3978,1.3978,338.0],["1985-10-24",1.4282,1.4282,1.4282,1.4282,675.0],["1985-10-25",1.4434,1.4434,1.4434,1.4434,675.0],["1985-10-28",1.4282,1.4282,1.3826,1.3826,1688.0],["1985-10-29",1.3826,1.3826,1.3826,1.3826,675.0],["1985-10-30",1.3826,1.3826,1.3826,1.3826,675.0],["1985-10-31",1.3826,1.3826,1.3826,1.3826,338.0],["1985-11-01",1.3826,1.3826,1.3826,1.3826,0.0],["1985-11-04",1.3826,1.4282,1.3826,1.3826,1350.0],["1985-11-05",1.3826,1.3826,1.3826,1.3826,1013.0],["1985-11-06",1.3826,1.3826,1.3826,1.3826,675.0],["1985-11-07",1.4282,1.4282,1.4282,1.4282,1350.0],["1985-11-08",1.4282,1.4282,1.4282,1.4282,0.0],["1985-11-11",1.4282,1.4282,1.3826,1.3826,2700.0],["1985-11-12",1.3826,1.4282,1.3826,1.4282,1350.0],["1985-11-13",1.4282,1.4282,1.3826,1.3826,1013.0],["1985-11-14",1.3826,1.3826,1.3826,1.3826,675.0],["1985-11-15",1.4282,1.4282,1.4282,1.4282,338.0],["1985-11-18",1.4282,1.4282,1.3826,1.3978,3038.0],["1985-11-19",1.3978,1.3978,1.3978,1.3978,0.0],["1985-11-20",1.3978,1.3978,1.3978,1.3978,1350.0],["1985-11-21",1.3978,1.4434,1.3826,1.3826,1350.0],["1985-11-22",1.3826,1.3826,1.3826,1.3826,675.0],["1985-11-25",1.3826,1.3826,1.3826,1.3826,338.0],["1985-11-26",1.3978,1.4434,1.3978,1.3978,7763.0],["1985-11-27",1.3826,1.3826,1.337,1.3674,8100.0],["1985-11-29",1.3066,1.3066,1.3066,1.3066,338.0],["1985-12-02",1.3066,1.3066,1.2762,1.3066,87075.0],["1985-12-03",1.3066,1.337,1.2914,1.2914,5063.0],["1985-12-04",1.2914,1.3218,1.2762,1.2762,4725.0],["1985-12-05",1.2914,1.3218,1.2914,1.2914,3713.0],["1985-12-06",1.3218,1.3218,1.3218,1.3218,675.0],["1985-12-09",1.3218,1.3218,1.2762,1.3066,8100.0],["1985-12-10",1.3066,1.3066,1.3066,1.3066,0.0],["1985-12-11",1.3066,1.3066,1.2762,1.3066,8100.0],["1985-12-12",1.3218,1.3218,1.3218,1.3218,338.0],["1985-12-13",1.3218,1.3218,1.3218,1.3218,1350.0],["1985-12-16",1.3218,1.337,1.299,1.337,8100.0],["1985-12-17",1.337,1.337,1.2914,1.337,6075.0],["1985-12-18",1.337,1.337,1.337,1.337,0.0],["1985-12-19",1.3294,1.3294,1.3294,1.3294,675.0],["1985-12-20",1.3294,1.3522,1.3066,1.3218,9113.0],["1985-12-23",1.3522,1.3522,1.3522,1.3522,338.0],["1985-12-24",1.337,1.337,1.3218,1.337,1350.0],["1985-12-26",1.3522,1.3522,1.3522,1.3522,675.0],["1985-12-27",1.3522,1.3522,1.3218,1.3218,5063.0],["1985-12-30",1.3218,1.3674,1.3218,1.3674,3038.0],["1985-12-31",1.3674,1.3674,1.3674,1.3674,0.0],["1986-01-02",1.3674,1.3674,1.337,1.3674,1013.0],["1986-01-03",1.3674,1.3674,1.3674,1.3674,0.0],["1986-01-06",1.375,1.375,1.375,1.375,675.0],["1986-01-07",1.375,1.375,1.375,1.375,0.0],["1986-01-08",1.3978,1.413,1.3978,1.413,2025.0],["1986-01-09",1.413,1.413,1.3978,1.3978,3713.0],["1986-01-10",1.3978,1.3978,1.3978,1.3978,0.0],["1986-01-13",1.3978,1.413,1.3674,1.3674,675.0],["1986-01-14",1.413,1.4282,1.413,1.4282,3375.0],["1986-01-15",1.4282,1.4282,1.4282,1.4282,0.0],["1986-01-16",1.4586,1.5649,1.4586,1.5269,12150.0],["1986-01-17",1.5269,1.5497,1.5193,1.5193,2700.0],["1986-01-20",1.5193,1.5193,1.5193,1.5193,0.0],["1986-01-21",1.5193,1.5497,1.5193,1.5193,13500.0],["1986-01-22",1.5193,1.5193,1.5193,1.5193,338.0],["1986-01-23",1.5193,1.5497,1.5193,1.5193,5063.0],["1986-01-24",1.5497,1.5497,1.5497,1.5497,3038.0],["1986-01-27",1.5345,1.5345,1.5041,1.5345,5063.0],["1986-01-28",1.5345,1.5345,1.5345,1.5345,0.0],["1986-01-29",1.5193,1.5193,1.5193,1.5193,1013.0],["1986-01-30",1.5193,1.5193,1.5193,1.5193,0.0],["1986-01-31",1.5193,1.5193,1.5193,1.5193,0.0],["1986-02-03",1.5345,1.5497,1.5345,1.5421,10800.0],["1986-02-04",1.5573,1.5953,1.5573,1.5573,17550.0],["1986-02-05",1.5573,1.5573,1.5573,1.5573,0.0],["1986-02-06",1.5573,1.5801,1.5497,1.5497,15525.0],["1986-02-07",1.5497,1.5497,1.5497,1.5497,3375.0],["1986-02-10",1.5497,1.5953,1.5497,1.5953,7425.0],["1986-02-11",1.5953,1.5953,1.5953,1.5953,0.0],["1986-02-12",1.5497,1.5497,1.5497,1.5497,1688.0],["1986-02-13",1.5497,1.5497,1.5497,1.5497,1688.0],["1986-02-14",1.5573,1.5573,1.5573,1.5573,675.0],["1986-02-18",1.5573,1.5573,1.5573,1.5573,0.0],["1986-02-19",1.5573,1.5573,1.5497,1.5573,1013.0],["1986-02-20",1.5497,1.5497,1.5497,1.5497,675.0],["1986-02-21",1.6105,1.6105,1.6105,1.6105,338.0],["1986-02-24",1.5497,1.5497,1.5497,1.5497,675.0],["1986-02-25",1.5497,1.5953,1.5497,1.5497,4725.0],["1986-02-26",1.5497,1.5497,1.5497,1.5497,675.0],["1986-02-27",1.5497,1.5497,1.5497,1.5497,338.0],["1986-02-28",1.5497,1.5497,1.5497,1.5497,0.0],["1986-03-03",1.5497,1.5497,1.5497,1.5497,0.0],["1986-03-04",1.5497,1.5497,1.5497,1.5497,0.0],["1986-03-05",1.5497,1.5649,1.5497,1.5573,4388.0],["1986-03-06",1.5953,1.5953,1.5953,1.5953,3375.0],["1986-03-07",1.5953,1.6105,1.5649,1.6105,3713.0],["1986-03-10",1.6105,1.6105,1.5953,1.5953,1350.0],["1986-03-11",1.5953,1.6257,1.5953,1.5953,6413.0],["1986-03-12",1.5953,1.5953,1.5953,1.5953,0.0],["1986-03-13",1.5953,1.6409,1.5953,1.6409,4050.0],["1986-03-14",1.6409,1.6409,1.6105,1.6409,10125.0],["1986-03-17",1.6409,1.6561,1.6105,1.6561,2363.0],["1986-03-18",1.6561,1.6561,1.6409,1.6561,10125.0],["1986-03-19",1.6561,1.6713,1.6257,1.6713,4050.0],["1986-03-20",1.6713,1.6713,1.6409,1.6409,9113.0],["1986-03-21",1.7016,1.7016,1.7016,1.7016,4050.0],["1986-03-24",1.7016,1.7472,1.7016,1.7168,13163.0],["1986-03-25",1.7472,1.7472,1.7472,1.7472,5063.0],["1986-03-26",1.7624,1.808,1.7624,1.808,6075.0],["1986-03-27",1.808,1.8688,1.7928,1.8688,11475.0],["1986-03-31",1.8688,1.884,1.8232,1.8232,7763.0],["1986-04-01",1.8232,1.846,1.8232,1.8232,7763.0],["1986-04-02",1.8232,1.846,1.8232,1.8308,11813.0],["1986-04-03",1.8384,1.884,1.8384,1.884,1350.0],["1986-04-04",1.884,1.8992,1.8384,1.8384,9450.0],["1986-04-07",1.8384,1.846,1.8384,1.846,3038.0],["1986-04-08",1.846,1.884,1.846,1.884,9788.0],["1986-04-09",1.884,1.884,1.884,1.884,0.0],["1986-04-10",1.8384,1.8384,1.8384,1.8384,338.0],["1986-04-11",1.8536,1.8536,1.8536,1.8536,338.0],["1986-04-14",1.8536,1.8536,1.8536,1.8536,0.0],["1986-04-15",1.8536,1.8688,1.8384,1.8688,9113.0],["1986-04-16",1.8688,1.8688,1.8688,1.8688,0.0],["1986-04-17",1.8384,1.8384,1.8384,1.8384,1013.0],["1986-04-18",1.8384,1.8384,1.8384,1.8384,0.0],["1986-04-21",1.8384,1.8384,1.8384,1.8384,0.0],["1986-04-22",1.8384,1.8384,1.8384,1.8384,1013.0],["1986-04-23",1.8384,1.8384,1.8384,1.8384,0.0],["1986-04-24",1.8384,1.8384,1.8384,1.8384,0.0],["1986-04-25",1.8384,1.8384,1.8384,1.8384,1688.0],["1986-04-28",1.8384,1.8536,1.8232,1.8536,6413.0],["1986-04-29",1.8536,1.8536,1.808,1.8536,8438.0],["1986-04-30",1.8536,1.8536,1.808,1.8536,5063.0],["1986-05-01",1.8536,1.8536,1.808,1.808,1350.0],["1986-05-02",1.808,1.8384,1.808,1.8384,10125.0],["1986-05-05",1.8536,1.8536,1.8536,1.8536,675.0],["1986-05-06",1.8536,1.8536,1.8536,1.8536,675.0],["1986-05-07",1.8536,1.8536,1.808,1.808,2363.0],["1986-05-08",1.808,1.808,1.808,1.808,675.0],["1986-05-09",1.808,1.808,1.808,1.808,675.0],["1986-05-12",1.8536,1.8536,1.8536,1.8536,1688.0],["1986-05-13",1.8536,1.8536,1.8536,1.8536,0.0],["1986-05-14",1.8536,1.8688,1.8156,1.8688,1013.0],["1986-05-15",1.8688,1.8688,1.8688,1.8688,0.0],["1986-05-16",1.8688,1.8688,1.808,1.8688,2700.0],["1986-05-19",1.8688,1.8688,1.8688,1.8688,0.0],["1986-05-20",1.8688,1.8688,1.8688,1.8688,0.0],["1986-05-21",1.8688,1.8688,1.8688,1.8688,2700.0],["1986-05-22",1.8688,1.8992,1.8384,1.8688,15863.0],["1986-05-23",1.8992,1.9295,1.8992,1.8992,5738.0],["1986-05-27",1.8992,1.8992,1.8992,1.8992,0.0],["1986-05-28",1.9144,1.9144,1.9144,1.9144,1013.0],["1986-05-29",1.9144,1.9751,1.9144,1.9751,4725.0],["1986-05-30",1.9144,1.9144,1.9144,1.9144,1013.0],["1986-06-02",1.9144,1.9751,1.9144,1.9751,7088.0],["1986-06-03",1.9903,1.9903,1.9903,1.9903,3375.0],["1986-06-04",2.0511,2.0511,2.0511,2.0511,338.0],["1986-06-05",2.0511,2.0511,2.0511,2.0511,338.0],["1986-06-06",2.0511,2.0967,2.0511,2.0967,4050.0],["1986-06-09",2.0967,2.0967,2.0967,2.0967,0.0],["1986-06-10",2.0511,2.0511,2.0511,2.0511,1350.0],["1986-06-11",2.0739,2.1119,2.0739,2.0739,5738.0],["1986-06-12",2.1271,2.203,2.1271,2.203,9113.0],["1986-06-13",2.203,2.279,2.1878,2.279,2700.0],["1986-06-16",2.279,2.279,2.279,2.279,0.0],["1986-06-17",2.279,2.279,2.1878,2.1878,1350.0],["1986-06-18",2.2486,2.279,2.2486,2.2486,3038.0],["1986-06-19",2.1878,2.1878,2.1878,2.1878,338.0],["1986-06-20",2.1878,2.1878,2.1878,2.1878,1013.0],["1986-06-23",2.2486,2.279,2.2486,2.279,3375.0],["1986-06-24",2.3094,2.3094,2.3094,2.3094,338.0],["1986-06-25",2.3094,2.3094,2.3094,2.3094,675.0],["1986-06-26",2.2182,2.2182,2.2182,2.2182,3375.0],["1986-06-27",2.3094,2.3094,2.3094,2.3094,1350.0],["1986-06-30",2.3094,2.3094,2.3094,2.3094,1013.0],["1986-07-01",2.2486,2.2486,2.2486,2.2486,675.0],["1986-07-02",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-03",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-07",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-08",2.2486,2.2486,2.2486,2.2486,1350.0],["1986-07-09",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-10",2.2486,2.3398,2.2486,2.3398,2363.0],["1986-07-11",2.2486,2.2486,2.2486,2.2486,675.0],["1986-07-14",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-15",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-16",2.2486,2.2486,2.2486,2.2486,0.0],["1986-07-17",2.2486,2.2486,2.2486,2.2486,3375.0],["1986-07-18",2.2486,2.2486,2.2486,2.2486,3375.0],["1986-07-21",2.2486,2.279,2.2486,2.279,1350.0],["1986-07-22",2.279,2.279,2.279,2.279,0.0],["1986-07-23",2.1878,2.1878,2.1878,2.1878,1013.0],["1986-07-24",2.1878,2.1878,2.1878,2.1878,0.0],["1986-07-25",2.1878,2.2106,2.1878,2.2106,5063.0],["1986-07-28",2.1878,2.1878,2.1271,2.1878,2025.0],["1986-07-29",2.1271,2.1271,2.1271,2.1271,1013.0],["1986-07-30",2.1271,2.1271,2.1271,2.1271,0.0],["1986-07-31",2.0967,2.0967,2.0967,2.0967,675.0],["1986-08-01",2.0967,2.0967,2.0967,2.0967,0.0],["1986-08-04",2.0967,2.0967,2.0967,2.0967,0.0],["1986-08-05",2.1574,2.1574,2.1574,2.1574,1350.0],["1986-08-06",2.1574,2.1574,2.0663,2.0663,3713.0],["1986-08-07",2.0967,2.0967,2.0967,2.0967,1350.0],["1986-08-08",2.1574,2.1574,2.1574,2.1574,1350.0],["1986-08-11",2.1119,2.1119,2.1119,2.1119,675.0],["1986-08-12",2.0663,2.0663,2.0663,2.0663,1350.0],["1986-08-13",2.1574,2.1574,2.1574,2.1574,2363.0],["1986-08-14",2.0967,2.0967,2.0967,2.0967,675.0],["1986-08-15",2.1574,2.1574,2.1574,2.1574,338.0],["1986-08-18",2.1574,2.1574,2.1574,2.1574,2700.0],["1986-08-19",2.1574,2.1574,2.0967,2.1574,5063.0],["1986-08-20",2.1574,2.1574,2.1574,2.1574,0.0],["1986-08-21",2.1574,2.1574,2.1574,2.1574,1013.0],["1986-08-22",2.1574,2.1574,2.1574,2.1574,0.0],["1986-08-25",2.1574,2.1574,2.1574,2.1574,338.0],["1986-08-26",2.1574,2.1574,2.1574,2.1574,0.0],["1986-08-27",2.1574,2.1574,2.0967,2.0967,4725.0],["1986-08-28",2.0967,2.0967,2.0967,2.0967,0.0],["1986-08-29",2.1574,2.1878,2.1574,2.1878,2700.0],["1986-09-02",2.1878,2.1878,2.1878,2.1878,0.0],["1986-09-03",2.1878,2.2486,2.1878,2.2486,3375.0],["1986-09-04",2.279,2.279,2.279,2.279,338.0],["1986-09-05",2.3094,2.3094,2.3094,2.3094,338.0],["1986-09-08",2.2182,2.2182,2.2182,2.2182,2363.0],["1986-09-09",2.1574,2.1574,2.1574,2.1574,1013.0],["1986-09-10",2.1574,2.1574,2.1574,2.1574,0.0],["1986-09-11",2.1574,2.1574,2.1574,2.1574,0.0],["1986-09-12",2.1574,2.1574,2.1271,2.1271,4725.0],["1986-09-15",2.1271,2.1271,2.1271,2.1271,0.0],["1986-09-16",2.1271,2.1271,2.1271,2.1271,0.0],["1986-09-17",2.1271,2.1271,2.1271,2.1271,0.0],["1986-09-18",2.1271,2.1271,2.1271,2.1271,0.0],["1986-09-19",2.1271,2.1271,2.1271,2.1271,0.0],["1986-09-22",2.1271,2.1271,2.1271,2.1271,0.0],["1986-09-23",2.1271,2.1271,2.1271,2.1271,338.0],["1986-09-24",2.1271,2.1878,2.1271,2.1878,1350.0],["1986-09-25",2.1878,2.1878,2.1878,2.1878,0.0],["1986-09-26",2.1878,2.1878,2.1878,2.1878,0.0],["1986-09-29",2.2182,2.2182,2.2182,2.2182,338.0],["1986-09-30",2.2182,2.2182,2.2182,2.2182,4388.0],["1986-10-01",2.2182,2.2182,2.2182,2.2182,675.0],["1986-10-02",2.2182,2.2182,2.2182,2.2182,0.0],["1986-10-03",2.2182,2.2182,2.2182,2.2182,0.0],["1986-10-06",2.279,2.279,2.1878,2.2562,1575.0],["1986-10-07",2.2562,2.3246,2.222,2.222,1125.0],["1986-10-08",2.3246,2.3246,2.3246,2.3246,900.0],["1986-10-09",2.3246,2.3246,2.1878,2.1878,2475.0],["1986-10-10",2.1878,2.3246,2.1878,2.1878,8550.0],["1986-10-13",2.279,2.279,2.279,2.279,225.0],["1986-10-14",2.1878,2.1878,2.1878,2.1878,225.0],["1986-10-15",2.279,2.279,2.279,2.279,675.0],["1986-10-16",2.279,2.279,2.279,2.279,450.0],["1986-10-17",2.279,2.279,2.279,2.279,0.0],["1986-10-20",2.2334,2.2334,2.1423,2.1423,2025.0],["1986-10-21",2.1423,2.2334,2.0967,2.2334,13725.0],["1986-10-22",2.2334,2.2334,2.2334,2.2334,0.0],["1986-10-23",2.0967,2.0967,2.0967,2.0967,900.0],["1986-10-24",2.1422,2.2334,2.1422,2.1764,3600.0],["1986-10-27",2.1423,2.1423,2.1423,2.1423,675.0],["1986-10-28",2.1423,2.1423,2.1423,2.1423,450.0],["1986-10-29",2.1422,2.279,2.1422,2.279,8100.0],["1986-10-30",2.279,2.279,2.279,2.279,3375.0],["1986-10-31",2.279,2.279,2.279,2.279,225.0],["1986-11-03",2.279,2.279,2.1878,2.2334,1350.0],["1986-11-04",2.2334,2.2334,2.2334,2.2334,450.0],["1986-11-05",2.2334,2.279,2.1878,2.1878,1800.0],["1986-11-06",2.1878,2.279,2.1878,2.279,1800.0],["1986-11-07",2.2562,2.2562,2.1878,2.2562,10125.0],["1986-11-10",2.2562,2.2562,2.2562,2.2562,0.0],["1986-11-11",2.1878,2.1878,2.1878,2.1878,13275.0],["1986-11-12",2.1878,2.2106,2.1878,2.1878,13950.0],["1986-11-13",2.3246,2.3246,2.3246,2.3246,225.0],["1986-11-14",2.3246,2.3246,2.3246,2.3246,675.0],["1986-11-17",2.3246,2.3246,2.3246,2.3246,900.0],["1986-11-18",2.3246,2.3246,2.3246,2.3246,0.0],["1986-11-19",2.3246,2.3246,2.1878,2.3246,12600.0],["1986-11-20",2.1878,2.1878,2.1878,2.1878,1350.0],["1986-11-21",2.1878,2.3018,2.1878,2.1878,1125.0],["1986-11-24",2.3246,2.3588,2.3246,2.3588,4275.0],["1986-11-25",2.3588,2.3588,2.3588,2.3588,0.0],["1986-11-26",2.3588,2.3588,2.3588,2.3588,0.0],["1986-11-28",2.2334,2.2334,2.2334,2.2334,1125.0],["1986-12-01",2.2334,2.2334,2.2334,2.2334,0.0],["1986-12-02",2.2334,2.2904,2.2334,2.2334,27450.0],["1986-12-03",2.2334,2.279,2.2334,2.2334,22500.0],["1986-12-04",2.2334,2.3246,2.1878,2.1878,2475.0],["1986-12-05",2.1878,2.279,2.1878,2.279,2925.0],["1986-12-08",2.3246,2.3246,2.3246,2.3246,225.0],["1986-12-09",2.3246,2.3246,2.3246,2.3246,0.0],["1986-12-10",2.1878,2.1878,2.1878,2.1878,675.0],["1986-12-11",2.1878,2.1878,2.1878,2.1878,225.0],["1986-12-12",2.1878,2.3246,2.1878,2.3246,12600.0],["1986-12-15",2.3246,2.3246,2.3246,2.3246,0.0],["1986-12-16",2.1878,2.1878,2.1878,2.1878,450.0],["1986-12-17",2.1878,2.2334,2.1878,2.1878,6525.0],["1986-12-18",2.1878,2.1878,2.1878,2.1878,225.0],["1986-12-19",2.1878,2.1878,2.1878,2.1878,0.0],["1986-12-22",2.1878,2.2904,2.1878,2.1878,2025.0],["1986-12-23",2.2106,2.2334,2.2106,2.2334,2700.0],["1986-12-24",2.2334,2.2334,2.2334,2.2334,0.0],["1986-12-26",2.1878,2.1878,2.1878,2.1878,450.0],["1986-12-29",2.1878,2.1878,2.1878,2.1878,225.0],["1986-12-30",2.1878,2.279,2.1878,2.2334,9000.0],["1986-12-31",2.2334,2.2334,2.2334,2.2334,0.0],["1987-01-02",2.2106,2.2106,2.1878,2.1878,20250.0],["1987-01-05",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-06",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-07",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-08",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-09",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-12",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-13",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-14",2.1878,2.1878,2.1878,2.1878,0.0],["1987-01-15",2.1764,2.1764,2.1422,2.1764,1800.0],["1987-01-16",2.1764,2.1764,2.1764,2.1764,0.0],["1987-01-19",2.1423,2.1423,2.1423,2.1423,225.0],["1987-01-20",2.1423,2.1423,2.1423,2.1423,0.0],["1987-01-21",2.1423,2.1423,2.1423,2.1423,675.0],["1987-01-22",2.1423,2.2334,2.1423,2.2334,900.0],["1987-01-23",2.1878,2.1878,2.0055,2.0967,4275.0],["1987-01-26",2.1423,2.1423,2.1423,2.1423,225.0],["1987-01-27",2.1423,2.1423,2.1423,2.1423,675.0],["1987-01-28",2.0967,2.0967,2.0283,2.0967,4950.0],["1987-01-29",2.0967,2.0967,2.0967,2.0967,0.0],["1987-01-30",2.0967,2.0967,2.0055,2.0055,900.0],["1987-02-02",2.0055,2.0967,2.0055,2.0967,1125.0],["1987-02-03",2.0967,2.0967,2.0967,2.0967,225.0],["1987-02-04",2.0967,2.0967,2.0967,2.0967,225.0],["1987-02-05",2.0055,2.0055,2.0055,2.0055,225.0],["1987-02-06",2.0511,2.0967,2.0511,2.0967,3375.0],["1987-02-09",2.0967,2.0967,2.0967,2.0967,0.0],["1987-02-10",2.0967,2.0967,2.0967,2.0967,1125.0],["1987-02-11",2.0967,2.0967,2.0967,2.0967,225.0],["1987-02-12",2.0967,2.0967,2.0967,2.0967,450.0],["1987-02-13",2.0967,2.0967,2.0055,2.0967,3600.0],["1987-02-17",2.0967,2.0967,2.0967,2.0967,900.0],["1987-02-18",2.0967,2.0967,2.0967,2.0967,0.0],["1987-02-19",2.0967,2.0967,1.9599,2.0967,2250.0],["1987-02-20",2.0967,2.0967,2.0967,2.0967,450.0],["1987-02-23",1.9599,1.9599,1.9599,1.9599,1125.0],["1987-02-24",1.9599,1.9599,1.9599,1.9599,0.0],["1987-02-25",1.9599,1.9599,1.9599,1.9599,900.0],["1987-02-26",1.9599,2.0511,1.9599,2.0511,7875.0],["1987-02-27",2.0511,2.0511,2.0055,2.0511,4500.0],["1987-03-02",2.0511,2.0511,2.0511,2.0511,450.0],["1987-03-03",2.0055,2.0055,1.9599,2.0055,6750.0],["1987-03-04",2.0055,2.0055,2.0055,2.0055,0.0],["1987-03-05",2.0055,2.0055,2.0055,2.0055,0.0],["1987-03-06",2.0283,2.0511,2.0283,2.0511,6300.0],["1987-03-09",2.0967,2.0967,2.0967,2.0967,1800.0],["1987-03-10",2.1423,2.1423,2.1423,2.1423,225.0],["1987-03-11",2.1423,2.1423,2.1423,2.1423,225.0],["1987-03-12",2.1423,2.1423,2.1423,2.1423,450.0],["1987-03-13",2.0511,2.0511,2.0511,2.0511,675.0],["1987-03-16",2.1878,2.1878,2.1878,2.1878,225.0],["1987-03-17",2.1878,2.1878,2.1878,2.1878,0.0],["1987-03-18",2.1878,2.1878,2.1878,2.1878,0.0],["1987-03-19",2.0511,2.0511,2.0511,2.0511,450.0],["1987-03-20",2.0511,2.0511,2.0511,2.0511,0.0],["1987-03-23",2.0511,2.0511,2.0511,2.0511,225.0],["1987-03-24",2.0967,2.0967,2.0967,2.0967,900.0],["1987-03-25",2.0967,2.0967,2.0967,2.0967,0.0],["1987-03-26",2.0967,2.0967,2.0967,2.0967,225.0],["1987-03-27",2.0967,2.0967,2.0967,2.0967,225.0],["1987-03-30",2.0967,2.0967,2.0967,2.0967,0.0],["1987-03-31",2.1423,2.1423,2.1423,2.1423,1350.0],["1987-04-01",2.1423,2.1423,2.1423,2.1423,0.0],["1987-04-02",2.1423,2.1423,2.1423,2.1423,0.0],["1987-04-03",2.1423,2.1423,2.1423,2.1423,0.0],["1987-04-06",2.1423,2.1423,2.1423,2.1423,0.0],["1987-04-07",2.1878,2.279,2.1878,2.1878,5400.0],["1987-04-08",2.1878,2.1878,2.1878,2.1878,450.0],["1987-04-09",2.1878,2.1878,2.1878,2.1878,225.0],["1987-04-10",2.3246,2.3246,2.3246,2.3246,675.0],["1987-04-13",2.3246,2.3246,2.3246,2.3246,675.0],["1987-04-14",2.3246,2.3246,2.3246,2.3246,0.0],["1987-04-15",2.2562,2.2562,2.1878,2.2562,3375.0],["1987-04-16",2.3246,2.3246,2.3246,2.3246,225.0],["1987-04-20",2.3246,2.3246,2.1878,2.3018,4500.0],["1987-04-21",2.3018,2.3246,2.222,2.222,1575.0],["1987-04-22",2.2334,2.3246,2.2334,2.2334,4725.0],["1987-04-23",2.2334,2.2334,2.2334,2.2334,0.0],["1987-04-24",2.279,2.3701,2.279,2.3701,1350.0],["1987-04-27",2.279,2.279,2.2334,2.279,4500.0],["1987-04-28",2.279,2.279,2.279,2.279,0.0],["1987-04-29",2.3701,2.3701,2.3701,2.3701,450.0],["1987-04-30",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-01",2.3701,2.3701,2.279,2.279,3825.0],["1987-05-04",2.279,2.279,2.279,2.279,450.0],["1987-05-05",2.279,2.279,2.279,2.279,0.0],["1987-05-06",2.279,2.3246,2.2334,2.3246,6750.0],["1987-05-07",2.3246,2.3246,2.3246,2.3246,0.0],["1987-05-08",2.3701,2.3701,2.3701,2.3701,225.0],["1987-05-11",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-12",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-13",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-14",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-15",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-18",2.3701,2.3701,2.3701,2.3701,0.0],["1987-05-19",2.2334,2.2334,2.2334,2.2334,4500.0],["1987-05-20",2.2334,2.2334,2.2334,2.2334,0.0],["1987-05-21",2.3018,2.3246,2.3018,2.3246,1125.0],["1987-05-22",2.3246,2.3246,2.3246,2.3246,0.0],["1987-05-26",2.279,2.279,2.279,2.279,450.0],["1987-05-27",2.279,2.279,2.279,2.279,0.0],["1987-05-28",2.279,2.279,2.279,2.279,4950.0],["1987-05-29",2.279,2.3246,2.2334,2.2334,5175.0],["1987-06-01",2.2334,2.2334,2.2334,2.2334,225.0],["1987-06-02",2.2334,2.3246,2.2334,2.3246,1575.0],["1987-06-03",2.3246,2.3246,2.3246,2.3246,1125.0],["1987-06-04",2.3246,2.3246,2.3246,2.3246,450.0],["1987-06-05",2.3246,2.3246,2.3246,2.3246,0.0],["1987-06-08",2.2334,2.2334,2.2334,2.2334,225.0],["1987-06-09",2.2334,2.2334,2.2334,2.2334,0.0],["1987-06-10",2.2904,2.3246,2.2904,2.2904,1350.0],["1987-06-11",2.3246,2.3246,2.3246,2.3246,675.0],["1987-06-12",2.2904,2.2904,2.2334,2.2904,1125.0],["1987-06-15",2.3246,2.3246,2.3246,2.3246,225.0],["1987-06-16",2.3246,2.3246,2.3246,2.3246,0.0],["1987-06-17",2.3246,2.3246,2.3246,2.3246,0.0],["1987-06-18",2.3246,2.3246,2.3246,2.3246,0.0],["1987-06-19",2.3246,2.3246,2.3246,2.3246,0.0],["1987-06-22",2.2334,2.2334,2.2334,2.2334,1125.0],["1987-06-23",2.2334,2.2334,2.2334,2.2334,0.0],["1987-06-24",2.2334,2.2334,2.2334,2.2334,450.0],["1987-06-25",2.2334,2.2334,2.2334,2.2334,2250.0],["1987-06-26",2.2334,2.3246,2.2334,2.2334,4950.0],["1987-06-29",2.2334,2.3701,2.2334,2.3701,6750.0],["1987-06-30",2.3701,2.3701,2.3701,2.3701,0.0],["1987-07-01",2.3474,2.3474,2.3474,2.3474,450.0],["1987-07-02",2.3701,2.3701,2.3701,2.3701,1350.0],["1987-07-06",2.3701,2.3701,2.2334,2.3701,1800.0],["1987-07-07",2.3701,2.3701,2.3701,2.3701,1350.0],["1987-07-08",2.3701,2.3701,2.2334,2.3701,1125.0],["1987-07-09",2.3701,2.3701,2.3701,2.3701,0.0],["1987-07-10",2.3701,2.3701,2.3701,2.3701,0.0],["1987-07-13",2.3701,2.3701,2.3701,2.3701,0.0],["1987-07-14",2.3701,2.3701,2.3701,2.3701,0.0],["1987-07-15",2.3701,2.3701,2.3701,2.3701,450.0],["1987-07-16",2.3701,2.3701,2.3701,2.3701,2250.0],["1987-07-17",2.3018,2.3018,2.3018,2.3018,1125.0],["1987-07-20",2.3018,2.3018,2.3018,2.3018,2250.0],["1987-07-21",2.3018,2.3701,2.2334,2.3701,5850.0],["1987-07-22",2.3701,2.3701,2.2334,2.3701,7425.0],["1987-07-23",2.3701,2.3701,2.2334,2.3701,2025.0],["1987-07-24",2.3701,2.3701,2.3701,2.3701,225.0],["1987-07-27",2.3701,2.3701,2.3701,2.3701,0.0],["1987-07-28",2.2562,2.2562,2.2562,2.2562,4500.0],["1987-07-29",2.2334,2.2334,2.2334,2.2334,2250.0],["1987-07-30",2.2334,2.2334,2.2334,2.2334,0.0],["1987-07-31",2.2334,2.3701,2.2334,2.2334,900.0],["1987-08-03",2.3701,2.3701,2.3701,2.3701,450.0],["1987-08-04",2.3701,2.3701,2.3701,2.3701,0.0],["1987-08-05",2.3701,2.3701,2.3701,2.3701,0.0],["1987-08-06",2.3701,2.3701,2.279,2.3701,5175.0],["1987-08-07",2.279,2.279,2.2676,2.2676,11250.0],["1987-08-10",2.3246,2.3246,2.3246,2.3246,450.0],["1987-08-11",2.3246,2.3246,2.3246,2.3246,675.0],["1987-08-12",2.3246,2.3246,2.279,2.3246,3375.0],["1987-08-13",2.3246,2.3246,2.279,2.3246,7875.0],["1987-08-14",2.3246,2.3246,2.3246,2.3246,0.0],["1987-08-17",2.279,2.279,2.279,2.279,450.0],["1987-08-18",2.3246,2.3246,2.3246,2.3246,450.0],["1987-08-19",2.3246,2.3246,2.279,2.3246,1350.0],["1987-08-20",2.279,2.279,2.279,2.279,675.0],["1987-08-21",2.279,2.279,2.279,2.279,0.0],["1987-08-24",2.279,2.3246,2.279,2.3246,2025.0],["1987-08-25",2.3246,2.3246,2.3018,2.3246,4725.0],["1987-08-26",2.3246,2.3246,2.3246,2.3246,0.0],["1987-08-27",2.279,2.279,2.279,2.279,225.0],["1987-08-28",2.279,2.279,2.279,2.279,225.0],["1987-08-31",2.279,2.4157,2.279,2.279,900.0],["1987-09-01",2.4157,2.4157,2.4157,2.4157,450.0],["1987-09-02",2.4157,2.4157,2.4157,2.4157,0.0],["1987-09-03",2.3474,2.3474,2.279,2.279,1125.0],["1987-09-04",2.279,2.279,2.279,2.279,0.0],["1987-09-08",2.279,2.3701,2.279,2.3701,1350.0],["1987-09-09",2.3701,2.3701,2.3701,2.3701,0.0],["1987-09-10",2.279,2.279,2.279,2.279,225.0],["1987-09-11",2.3701,2.3701,2.3701,2.3701,900.0],["1987-09-14",2.3474,2.3474,2.3132,2.3132,5175.0],["1987-09-15",2.3132,2.3132,2.3132,2.3132,0.0],["1987-09-16",2.279,2.279,2.279,2.279,675.0],["1987-09-17",2.279,2.279,2.279,2.279,225.0],["1987-09-18",2.279,2.279,2.279,2.279,0.0],["1987-09-21",2.279,2.279,2.279,2.279,0.0],["1987-09-22",2.279,2.3701,2.279,2.3246,3375.0],["1987-09-23",2.3246,2.4157,2.279,2.4157,450.0],["1987-09-24",2.4157,2.4157,2.4157,2.4157,0.0],["1987-09-25",2.4157,2.4157,2.4157,2.4157,0.0],["1987-09-28",2.4157,2.4157,2.4157,2.4157,0.0],["1987-09-29",2.3701,2.3701,2.279,2.3701,3375.0],["1987-09-30",2.3701,2.4157,2.3246,2.4157,900.0],["1987-10-01",2.4157,2.4157,2.4157,2.4157,0.0],["1987-10-02",2.4157,2.4157,2.4157,2.4157,0.0],["1987-10-05",2.279,2.279,2.279,2.279,450.0],["1987-10-06",2.3246,2.4157,2.3246,2.4157,675.0],["1987-10-07",2.3701,2.3701,2.3701,2.3701,1575.0],["1987-10-08",2.3701,2.4157,2.279,2.279,7200.0],["1987-10-09",2.279,2.279,2.279,2.279,0.0],["1987-10-12",2.279,2.279,2.279,2.279,675.0],["1987-10-13",2.279,2.279,2.279,2.279,1575.0],["1987-10-14",2.279,2.3701,2.279,2.279,5625.0],["1987-10-15",2.279,2.279,2.279,2.279,0.0],["1987-10-16",2.279,2.279,2.279,2.279,450.0],["1987-10-19",2.279,2.279,2.279,2.279,3150.0],["1987-10-20",2.279,2.279,2.0511,2.0511,15750.0],["1987-10-21",2.0967,2.0967,2.0967,2.0967,2250.0],["1987-10-22",2.2334,2.2334,2.2334,2.2334,450.0],["1987-10-23",2.1878,2.1878,2.0055,2.0511,2925.0],["1987-10-26",1.9599,1.9599,1.732,1.732,3375.0],["1987-10-27",1.732,1.9144,1.732,1.732,6525.0],["1987-10-28",1.732,1.732,1.732,1.732,1350.0],["1987-10-29",1.8688,1.8688,1.8688,1.8688,450.0],["1987-10-30",1.8688,1.8688,1.8688,1.8688,0.0],["1987-11-02",1.8688,1.8688,1.8688,1.8688,0.0],["1987-11-03",1.8688,1.8688,1.732,1.8688,1575.0],["1987-11-04",1.8688,1.8688,1.732,1.7548,7875.0],["1987-11-05",1.9144,1.9144,1.9144,1.9144,2250.0],["1987-11-06",1.9144,1.9144,1.8232,1.8232,2475.0],["1987-11-09",1.8232,1.8232,1.7776,1.7776,1575.0],["1987-11-10",1.7776,1.7776,1.7776,1.7776,0.0],["1987-11-11",1.8688,1.8688,1.8688,1.8688,225.0],["1987-11-12",1.8688,1.8688,1.8688,1.8688,0.0],["1987-11-13",1.9144,1.9144,1.9144,1.9144,675.0],["1987-11-16",1.9144,1.9144,1.9144,1.9144,0.0],["1987-11-17",1.9144,1.9144,1.9144,1.9144,0.0],["1987-11-18",1.9144,1.9144,1.9144,1.9144,225.0],["1987-11-19",1.9144,1.9144,1.8232,1.8232,2700.0],["1987-11-20",1.9144,1.9144,1.9144,1.9144,675.0],["1987-11-23",1.9144,1.9144,1.732,1.732,675.0],["1987-11-24",1.732,1.732,1.732,1.732,0.0],["1987-11-25",1.9144,1.9144,1.9144,1.9144,900.0],["1987-11-27",1.8004,1.8004,1.8004,1.8004,900.0],["1987-11-30",1.8004,1.8004,1.8004,1.8004,0.0],["1987-12-01",1.8004,1.8004,1.8004,1.8004,0.0],["1987-12-02",1.8004,1.9144,1.7776,1.9144,450.0],["1987-12-03",1.9144,1.9144,1.9144,1.9144,0.0],["1987-12-04",1.9144,1.9144,1.9144,1.9144,0.0],["1987-12-07",1.9144,1.9144,1.732,1.732,1350.0],["1987-12-08",1.7598,1.9451,1.7598,1.9451,2250.0],["1987-12-09",1.9451,1.9451,1.9451,1.9451,0.0],["1987-12-10",1.9451,1.9451,1.7598,1.9451,4500.0],["1987-12-11",1.7598,1.7598,1.7598,1.7598,4500.0],["1987-12-14",1.7598,1.9451,1.7598,1.9451,1125.0],["1987-12-15",1.9451,1.9451,1.8524,1.9451,24975.0],["1987-12-16",1.9451,1.9451,1.8524,1.8524,2250.0],["1987-12-17",1.8524,2.0377,1.8524,2.0377,1575.0],["1987-12-18",2.0377,2.0377,2.0377,2.0377,0.0],["1987-12-21",1.8524,1.8524,1.8524,1.8524,225.0],["1987-12-22",1.8524,1.9451,1.8524,1.8524,5625.0],["1987-12-23",1.8524,1.8524,1.8524,1.8524,0.0],["1987-12-24",1.8524,1.8524,1.8524,1.8524,0.0],["1987-12-28",1.8524,1.8524,1.8524,1.8524,0.0],["1987-12-29",1.8524,1.8524,1.8524,1.8524,1125.0],["1987-12-30",1.9682,1.9682,1.9682,1.9682,1350.0],["1987-12-31",1.9682,1.9682,1.9682,1.9682,0.0],["1988-01-04",1.9682,1.9682,1.9682,1.9682,0.0],["1988-01-05",1.9451,1.9451,1.9451,1.9451,450.0],["1988-01-06",1.9451,1.9451,1.9451,1.9451,0.0],["1988-01-07",1.9451,1.9451,1.9451,1.9451,1125.0],["1988-01-08",1.9451,1.9451,1.9451,1.9451,450.0],["1988-01-11",1.8293,1.8293,1.8293,1.8293,225.0],["1988-01-12",1.8293,1.9914,1.8293,1.8524,4725.0],["1988-01-13",1.8524,1.8524,1.8524,1.8524,0.0],["1988-01-14",1.8524,1.8524,1.8524,1.8524,0.0],["1988-01-15",1.8524,1.8524,1.8524,1.8524,0.0],["1988-01-18",1.8524,1.8524,1.8524,1.8524,0.0],["1988-01-19",1.8988,1.8988,1.8988,1.8988,675.0],["1988-01-20",1.8988,1.8988,1.8524,1.8524,4950.0],["1988-01-21",1.8756,1.8756,1.8756,1.8756,450.0],["1988-01-22",1.8756,1.8756,1.8756,1.8756,0.0],["1988-01-25",1.8756,1.8756,1.8756,1.8756,0.0],["1988-01-26",1.8756,1.8756,1.8756,1.8756,0.0],["1988-01-27",1.8756,1.8756,1.8756,1.8756,0.0],["1988-01-28",1.8756,1.8756,1.8756,1.8756,0.0],["1988-01-29",1.8756,1.8756,1.8756,1.8756,0.0],["1988-02-01",1.8756,1.8756,1.8756,1.8756,0.0],["1988-02-02",1.8524,1.8524,1.8061,1.8524,15750.0],["1988-02-03",1.8524,1.8524,1.8524,1.8524,0.0],["1988-02-04",1.8524,1.8524,1.8524,1.8524,0.0],["1988-02-05",1.8524,1.8524,1.8524,1.8524,450.0],["1988-02-08",1.8988,1.8988,1.8988,1.8988,450.0],["1988-02-09",1.8988,1.8988,1.8988,1.8988,0.0],["1988-02-10",1.8988,1.8988,1.7598,1.8061,2025.0],["1988-02-11",1.8756,1.8756,1.8756,1.8756,1350.0],["1988-02-12",1.8756,1.8988,1.8524,1.8988,1800.0],["1988-02-16",1.8524,1.8524,1.8524,1.8524,1125.0],["1988-02-17",1.8524,1.8524,1.8524,1.8524,0.0],["1988-02-18",1.8524,1.8988,1.8061,1.864,18000.0],["1988-02-19",1.783,1.783,1.783,1.783,450.0],["1988-02-22",1.783,1.783,1.783,1.783,900.0],["1988-02-23",1.8524,1.8524,1.8524,1.8524,1350.0],["1988-02-24",1.783,1.783,1.783,1.783,675.0],["1988-02-25",1.783,1.783,1.783,1.783,0.0],["1988-02-26",1.783,1.783,1.783,1.783,0.0],["1988-02-29",1.8293,1.9219,1.8293,1.9219,2250.0],["1988-03-01",1.9501,1.9501,1.9501,1.9501,0.0],["1988-03-02",1.9501,1.9501,1.9501,1.9501,0.0],["1988-03-03",1.9501,1.9501,1.9501,1.9501,0.0],["1988-03-04",1.9736,1.9736,1.9736,1.9736,1350.0],["1988-03-07",1.9736,1.9736,1.8326,1.8679,2250.0],["1988-03-08",1.8679,1.8796,1.8679,1.8796,76500.0],["1988-03-09",1.8796,1.9736,1.8679,1.9736,7650.0],["1988-03-10",1.9736,1.9736,1.9736,1.9736,0.0],["1988-03-11",1.9736,1.9736,1.8796,1.9736,3825.0],["1988-03-14",1.9736,1.9736,1.9736,1.9736,0.0],["1988-03-15",1.9736,1.9736,1.9736,1.9736,0.0],["1988-03-16",1.9736,1.9736,1.9736,1.9736,1575.0],["1988-03-17",1.9736,1.9736,1.9736,1.9736,0.0],["1988-03-18",1.9736,1.9736,1.9736,1.9736,675.0],["1988-03-21",1.9736,1.9736,1.9736,1.9736,0.0],["1988-03-22",1.8561,1.8561,1.8561,1.8561,1125.0],["1988-03-23",1.8561,1.8561,1.8561,1.8561,0.0],["1988-03-24",1.8561,2.0206,1.8561,2.0206,4500.0],["1988-03-25",2.0206,2.0206,1.8796,2.0206,55350.0],["1988-03-28",1.9971,1.9971,1.9736,1.9971,3150.0],["1988-03-29",1.9971,1.9971,1.9971,1.9971,0.0],["1988-03-30",2.0206,2.0206,2.0206,2.0206,225.0],["1988-03-31",2.0206,2.0206,2.0206,2.0206,1125.0],["1988-04-04",2.0206,2.0206,1.8796,2.0206,5625.0],["1988-04-05",2.0206,2.1146,1.9736,1.9736,13275.0],["1988-04-06",1.9736,2.1616,1.9736,2.0676,23850.0],["1988-04-07",2.0676,2.1616,2.0206,2.1616,4050.0],["1988-04-08",2.1616,2.1616,2.0206,2.0676,4725.0],["1988-04-11",2.0676,2.1616,2.0676,2.0676,4500.0],["1988-04-12",2.0206,2.0206,2.0206,2.0206,675.0],["1988-04-13",2.1616,2.1616,2.1616,2.1616,2250.0],["1988-04-14",2.1616,2.1616,2.1616,2.1616,450.0],["1988-04-15",2.1616,2.1616,2.1616,2.1616,450.0],["1988-04-18",2.1616,2.1616,2.1616,2.1616,0.0],["1988-04-19",2.1616,2.1616,2.1616,2.1616,0.0],["1988-04-20",2.1616,2.1616,2.1616,2.1616,0.0],["1988-04-21",2.1616,2.1616,2.1616,2.1616,0.0],["1988-04-22",2.1616,2.1616,2.0676,2.1146,4500.0],["1988-04-25",2.1146,2.1146,2.1146,2.1146,0.0],["1988-04-26",2.0676,2.0676,2.0676,2.0676,1350.0],["1988-04-27",2.1616,2.1616,2.1616,2.1616,900.0],["1988-04-28",2.2555,2.2555,2.2555,2.2555,2250.0],["1988-04-29",2.1616,2.1616,2.1616,2.1616,1125.0],["1988-05-02",2.2555,2.2555,2.2555,2.2555,450.0],["1988-05-03",2.2555,2.2555,2.2555,2.2555,0.0],["1988-05-04",2.2555,2.2555,2.2555,2.2555,0.0],["1988-05-05",2.2555,2.2555,2.1616,2.2085,1350.0],["1988-05-06",2.2555,2.2555,2.2555,2.2555,225.0],["1988-05-09",2.232,2.232,2.1616,2.232,5625.0],["1988-05-10",2.2555,2.2555,2.2555,2.2555,450.0],["1988-05-11",2.2555,2.2555,2.2555,2.2555,0.0],["1988-05-12",2.2555,2.2555,2.2555,2.2555,1125.0],["1988-05-13",2.2555,2.2555,2.2555,2.2555,0.0],["1988-05-16",2.1851,2.1851,2.1851,2.1851,1125.0],["1988-05-17",2.1851,2.1851,2.1851,2.1851,0.0],["1988-05-18",2.1851,2.1851,2.1851,2.1851,0.0],["1988-05-19",2.1851,2.2555,2.1733,2.1733,675.0],["1988-05-20",2.1733,2.2555,2.0206,2.1851,164025.0],["1988-05-23",2.1851,2.2555,2.1616,2.2555,2700.0],["1988-05-24",2.2555,2.2555,2.1851,2.2555,7200.0],["1988-05-25",2.2555,2.2555,2.2555,2.2555,21600.0],["1988-05-26",2.2555,2.3495,2.2085,2.3495,16875.0],["1988-05-27",2.326,2.326,2.326,2.326,450.0],["1988-05-31",2.3308,2.3308,2.2832,2.3308,1800.0],["1988-06-01",2.3308,2.3546,2.2356,2.3308,6750.0],["1988-06-02",2.3308,2.3308,2.3308,2.3308,0.0],["1988-06-03",2.3308,2.3308,2.2594,2.3308,13500.0],["1988-06-06",2.3783,2.3783,2.3783,2.3783,450.0],["1988-06-07",2.2356,2.2356,2.2356,2.2356,900.0],["1988-06-08",2.2356,2.2356,2.2356,2.2356,675.0],["1988-06-09",2.2356,2.2594,2.2356,2.2356,2700.0],["1988-06-10",2.2356,2.2356,2.2356,2.2356,0.0],["1988-06-13",2.2356,2.3783,2.2356,2.2356,10800.0],["1988-06-14",2.3783,2.3783,2.3783,2.3783,450.0],["1988-06-15",2.2832,2.2832,2.2832,2.2832,225.0],["1988-06-16",2.2832,2.3546,2.2832,2.3308,1800.0],["1988-06-17",2.3308,2.3308,2.3308,2.3308,0.0],["1988-06-20",2.3783,2.3783,2.3783,2.3783,450.0],["1988-06-21",2.3783,2.3783,2.2356,2.3783,1350.0],["1988-06-22",2.3783,2.3783,2.3783,2.3783,1800.0],["1988-06-23",2.3783,2.3783,2.3783,2.3783,0.0],["1988-06-24",2.3783,2.3783,2.3783,2.3783,225.0],["1988-06-27",2.3783,2.3783,2.3783,2.3783,0.0],["1988-06-28",2.3308,2.3308,2.2356,2.3308,3825.0],["1988-06-29",2.3308,2.3308,2.2356,2.3308,1125.0],["1988-06-30",2.3783,2.3783,2.3783,2.3783,450.0],["1988-07-01",2.3783,2.3783,2.3783,2.3783,675.0],["1988-07-05",2.3783,2.3783,2.3783,2.3783,0.0],["1988-07-06",2.3308,2.3308,2.3308,2.3308,450.0],["1988-07-07",2.3308,2.3308,2.3308,2.3308,0.0],["1988-07-08",2.3308,2.3308,2.3308,2.3308,0.0],["1988-07-11",2.3308,2.3308,2.3308,2.3308,0.0],["1988-07-12",2.3665,2.3665,2.3665,2.3665,1125.0],["1988-07-13",2.3665,2.3665,2.3665,2.3665,0.0],["1988-07-14",2.3665,2.3783,2.3427,2.3427,900.0],["1988-07-15",2.3783,2.3783,2.3783,2.3783,450.0],["1988-07-18",2.3783,2.3783,2.3783,2.3783,900.0],["1988-07-19",2.3427,2.3427,2.3308,2.3308,900.0],["1988-07-20",2.3308,2.3308,2.3308,2.3308,0.0],["1988-07-21",2.2356,2.2356,2.2356,2.2356,450.0],["1988-07-22",2.2356,2.2356,2.2356,2.2356,0.0],["1988-07-25",2.2356,2.2356,2.2356,2.2356,0.0],["1988-07-26",2.2832,2.3783,2.2832,2.2832,675.0],["1988-07-27",2.2832,2.3308,2.2832,2.3308,1350.0],["1988-07-28",2.3308,2.3308,2.3308,2.3308,0.0],["1988-07-29",2.3308,2.3308,2.3308,2.3308,0.0],["1988-08-01",2.3783,2.3783,2.3783,2.3783,450.0],["1988-08-02",2.3783,2.3783,2.3783,2.3783,0.0],["1988-08-03",2.3783,2.3783,2.3783,2.3783,0.0],["1988-08-04",2.3783,2.3783,2.3783,2.3783,0.0],["1988-08-05",2.3783,2.3783,2.2356,2.2356,450.0],["1988-08-08",2.2356,2.2356,2.2356,2.2356,0.0],["1988-08-09",2.2356,2.2356,2.2356,2.2356,0.0],["1988-08-10",2.2356,2.2356,2.2356,2.2356,0.0],["1988-08-11",2.2356,2.2356,2.2356,2.2356,0.0],["1988-08-12",2.2356,2.2356,2.2356,2.2356,225.0],["1988-08-15",2.2832,2.2832,2.2832,2.2832,675.0],["1988-08-16",2.2832,2.307,2.2356,2.307,4725.0],["1988-08-17",2.307,2.307,2.307,2.307,0.0],["1988-08-18",2.3783,2.3783,2.3783,2.3783,225.0],["1988-08-19",2.3783,2.3783,2.2356,2.2356,9000.0],["1988-08-22",2.2356,2.2356,2.2356,2.2356,225.0],["1988-08-23",2.2356,2.3783,2.2356,2.2594,5850.0],["1988-08-24",2.3783,2.3783,2.3783,2.3783,450.0],["1988-08-25",2.2356,2.2356,2.2356,2.2356,225.0],["1988-08-26",2.2356,2.2356,2.2356,2.2356,1125.0],["1988-08-29",2.2356,2.2356,2.2356,2.2356,0.0],["1988-08-30",2.2658,2.2658,2.2658,2.2658,225.0],["1988-08-31",2.2658,2.3622,2.2658,2.3622,11025.0],["1988-09-01",2.3502,2.3502,2.3502,2.3502,2700.0],["1988-09-02",2.3502,2.3502,2.3502,2.3502,0.0],["1988-09-06",2.3502,2.3502,2.3502,2.3502,0.0],["1988-09-07",2.3622,2.3622,2.3622,2.3622,900.0],["1988-09-08",2.3622,2.3622,2.2658,2.2658,4950.0],["1988-09-09",2.2658,2.3622,2.2658,2.3622,14175.0],["1988-09-12",2.3502,2.3502,2.3502,2.3502,8325.0],["1988-09-13",2.3502,2.3502,2.3502,2.3502,0.0],["1988-09-14",2.2658,2.2658,2.2658,2.2658,450.0],["1988-09-15",2.2899,2.3622,2.2899,2.2899,1575.0],["1988-09-16",2.2899,2.2899,2.2899,2.2899,0.0],["1988-09-19",2.3622,2.3622,2.3622,2.3622,900.0],["1988-09-20",2.3622,2.3622,2.3622,2.3622,0.0],["1988-09-21",2.3622,2.3622,2.3622,2.3622,0.0],["1988-09-22",2.2658,2.2658,2.2658,2.2658,450.0],["1988-09-23",2.2658,2.2658,2.2658,2.2658,0.0],["1988-09-26",2.2658,2.3622,2.2658,2.2658,3600.0],["1988-09-27",2.2658,2.2658,2.2658,2.2658,0.0],["1988-09-28",2.2658,2.3622,2.2658,2.3622,900.0],["1988-09-29",2.3622,2.3622,2.2658,2.2658,3375.0],["1988-09-30",2.2658,2.2658,2.2658,2.2658,0.0],["1988-10-03",2.2658,2.2658,2.2176,2.2176,675.0],["1988-10-04",2.2176,2.2176,2.2176,2.2176,0.0],["1988-10-05",2.2176,2.3622,2.2176,2.3622,2250.0],["1988-10-06",2.3622,2.3622,2.2176,2.2176,2025.0],["1988-10-07",2.2176,2.2176,2.2176,2.2176,0.0],["1988-10-10",2.314,2.3622,2.314,2.3622,900.0],["1988-10-11",2.3622,2.3622,2.2176,2.2176,3600.0],["1988-10-12",2.314,2.3622,2.314,2.314,3375.0],["1988-10-13",2.302,2.302,2.302,2.302,1125.0],["1988-10-14",2.3622,2.3622,2.3622,2.3622,225.0],["1988-10-17",2.3622,2.3622,2.3622,2.3622,225.0],["1988-10-18",2.3622,2.3622,2.3622,2.3622,0.0],["1988-10-19",2.3622,2.3622,2.3622,2.3622,225.0],["1988-10-20",2.314,2.314,2.314,2.314,225.0],["1988-10-21",2.314,2.3622,2.2176,2.314,1350.0],["1988-10-24",2.314,2.314,2.314,2.314,900.0],["1988-10-25",2.314,2.3622,2.2176,2.3622,675.0],["1988-10-26",2.314,2.314,2.314,2.314,1125.0],["1988-10-27",2.2899,2.2899,2.2899,2.2899,225.0],["1988-10-28",2.3622,2.3622,2.3622,2.3622,225.0],["1988-10-31",2.3622,2.3622,2.3622,2.3622,1350.0],["1988-11-01",2.3622,2.3622,2.3622,2.3622,0.0],["1988-11-02",2.3622,2.3622,2.3622,2.3622,450.0],["1988-11-03",2.3622,2.3622,2.3622,2.3622,900.0],["1988-11-04",2.2176,2.2176,2.2176,2.2176,900.0],["1988-11-07",2.2176,2.2176,2.2176,2.2176,0.0],["1988-11-08",2.314,2.314,2.314,2.314,1125.0],["1988-11-09",2.2176,2.2176,2.2176,2.2176,675.0],["1988-11-10",2.2176,2.3622,2.2176,2.3622,1125.0],["1988-11-11",2.3622,2.3622,2.3622,2.3622,0.0],["1988-11-14",2.3622,2.3622,2.3622,2.3622,0.0],["1988-11-15",2.2176,2.2176,2.2176,2.2176,900.0],["1988-11-16",2.2176,2.2176,2.2176,2.2176,1125.0],["1988-11-17",2.3622,2.3622,2.3622,2.3622,1125.0],["1988-11-18",2.2899,2.2899,2.2899,2.2899,450.0],["1988-11-21",2.2176,2.2176,2.2176,2.2176,225.0],["1988-11-22",2.2176,2.2176,2.2176,2.2176,1125.0],["1988-11-23",2.2176,2.2176,2.2176,2.2176,0.0],["1988-11-25",2.2176,2.2176,2.2176,2.2176,0.0],["1988-11-28",2.2176,2.2176,2.2176,2.2176,0.0],["1988-11-29",2.2176,2.2176,2.2176,2.2176,1350.0],["1988-11-30",2.2176,2.2176,2.2176,2.2176,1125.0],["1988-12-01",2.2176,2.2176,2.2176,2.2176,0.0],["1988-12-02",2.2176,2.2176,2.2176,2.2176,2025.0],["1988-12-05",2.2176,2.2176,2.2176,2.2176,0.0],["1988-12-06",2.2482,2.2482,2.2482,2.2482,900.0],["1988-12-07",2.3948,2.3948,2.3948,2.3948,1800.0],["1988-12-08",2.3948,2.3948,2.3948,2.3948,0.0],["1988-12-09",2.3948,2.3948,2.3948,2.3948,3375.0],["1988-12-12",2.346,2.346,2.346,2.346,450.0],["1988-12-13",2.2849,2.2849,2.2849,2.2849,675.0],["1988-12-14",2.2849,2.2849,2.2849,2.2849,0.0],["1988-12-15",2.2849,2.2849,2.2849,2.2849,0.0],["1988-12-16",2.2971,2.2971,2.2971,2.2971,225.0],["1988-12-19",2.2971,2.3948,2.1993,2.3948,450.0],["1988-12-20",2.3948,2.3948,2.3948,2.3948,0.0],["1988-12-21",2.3948,2.3948,2.1993,2.1993,7650.0],["1988-12-22",2.1993,2.3948,2.1993,2.1993,4725.0],["1988-12-23",2.1993,2.1993,2.1993,2.1993,0.0],["1988-12-27",2.1993,2.1993,2.1993,2.1993,225.0],["1988-12-28",2.1993,2.1993,2.1993,2.1993,0.0],["1988-12-29",2.1993,2.1993,2.1993,2.1993,0.0],["1988-12-30",2.2971,2.3948,2.2971,2.2971,1350.0],["1989-01-03",2.2971,2.346,2.2726,2.346,1125.0],["1989-01-04",2.346,2.3704,2.1993,2.236,5625.0],["1989-01-05",2.236,2.236,2.236,2.236,0.0],["1989-01-06",2.3215,2.3215,2.3215,2.3215,450.0],["1989-01-09",2.3215,2.3948,2.2971,2.2971,1350.0],["1989-01-10",2.2971,2.346,2.1993,2.1993,3150.0],["1989-01-11",2.1993,2.346,2.1993,2.346,11925.0],["1989-01-12",2.1993,2.1993,2.1993,2.1993,2925.0],["1989-01-13",2.1993,2.1993,2.1993,2.1993,900.0],["1989-01-16",2.2971,2.2971,2.2971,2.2971,675.0],["1989-01-17",2.2971,2.2971,2.2971,2.2971,0.0],["1989-01-18",2.3948,2.3948,2.3948,2.3948,1800.0],["1989-01-19",2.3948,2.3948,2.3948,2.3948,450.0],["1989-01-20",2.346,2.346,2.1993,2.1993,900.0],["1989-01-23",2.1993,2.1993,2.1993,2.1993,0.0],["1989-01-24",2.1993,2.1993,2.1993,2.1993,225.0],["1989-01-25",2.2482,2.2482,2.2482,2.2482,450.0],["1989-01-26",2.2482,2.2971,2.1993,2.2482,2025.0],["1989-01-27",2.2482,2.2482,2.2482,2.2482,2250.0],["1989-01-30",2.2482,2.2482,2.1016,2.1993,2025.0],["1989-01-31",2.1993,2.2971,2.1016,2.1993,3825.0],["1989-02-01",2.1993,2.1993,2.1993,2.1993,0.0],["1989-02-02",2.1016,2.1016,2.1016,2.1016,675.0],["1989-02-03",2.2971,2.2971,2.2971,2.2971,225.0],["1989-02-06",2.1016,2.1016,2.1016,2.1016,1575.0],["1989-02-07",2.1016,2.1016,2.1016,2.1016,0.0],["1989-02-08",2.1505,2.1993,2.1505,2.1993,900.0],["1989-02-09",2.1993,2.2971,2.1016,2.1993,3375.0],["1989-02-10",2.1993,2.1993,2.1993,2.1993,0.0],["1989-02-13",2.1993,2.1993,2.1993,2.1993,0.0],["1989-02-14",2.2971,2.2971,2.2971,2.2971,675.0],["1989-02-15",2.2971,2.2971,2.2971,2.2971,225.0],["1989-02-16",2.2482,2.2482,2.1505,2.1749,4725.0],["1989-02-17",2.1749,2.1749,2.126,2.1505,3600.0],["1989-02-21",2.1505,2.1749,2.126,2.126,11475.0],["1989-02-22",2.126,2.1505,2.126,2.1505,6300.0],["1989-02-23",2.1505,2.1505,2.126,2.1505,9900.0],["1989-02-24",2.1505,2.1505,2.126,2.1505,15750.0],["1989-02-27",2.1505,2.1505,2.1505,2.1505,2700.0],["1989-02-28",2.1505,2.1505,2.1016,2.1505,8325.0],["1989-03-01",2.1016,2.1016,2.1016,2.1016,675.0],["1989-03-02",2.1505,2.1505,2.1505,2.1505,2025.0],["1989-03-03",2.126,2.126,2.126,2.126,1575.0],["1989-03-06",2.1466,2.1466,2.1466,2.1466,1575.0],["1989-03-07",2.1466,2.1466,2.0479,2.1219,18225.0],["1989-03-08",2.1219,2.1219,2.0479,2.1219,15975.0],["1989-03-09",2.1219,2.1219,2.0479,2.1219,3825.0],["1989-03-10",2.1219,2.1219,2.1219,2.1219,3150.0],["1989-03-13",2.1219,2.1959,2.0479,2.1959,23175.0],["1989-03-14",2.1959,2.1959,2.1959,2.1959,0.0],["1989-03-15",2.1466,2.1466,2.0725,2.0725,1575.0],["1989-03-16",2.0725,2.1466,2.0725,2.0725,2700.0],["1989-03-17",2.1219,2.1219,2.1219,2.1219,900.0],["1989-03-20",2.1219,2.1219,2.0725,2.0725,2025.0],["1989-03-21",2.1219,2.1712,2.1219,2.1712,900.0],["1989-03-22",2.1712,2.1712,2.0725,2.1219,8550.0],["1989-03-23",2.1219,2.1219,2.0479,2.0479,4725.0],["1989-03-27",2.0479,2.0479,2.0479,2.0479,0.0],["1989-03-28",2.1219,2.1219,2.1219,2.1219,450.0],["1989-03-29",2.1219,2.1219,2.1219,2.1219,450.0],["1989-03-30",2.0479,2.0479,2.0232,2.0232,8775.0],["1989-03-31",2.0972,2.0972,2.0972,2.0972,225.0],["1989-04-03",2.0972,2.0972,2.0972,2.0972,2250.0],["1989-04-04",1.9738,1.9738,1.9738,1.9738,900.0],["1989-04-05",2.2576,2.2576,2.0725,2.1836,3300.0],["1989-04-06",2.1836,2.1836,2.1466,2.1466,5700.0],["1989-04-07",2.1095,2.1095,1.9985,1.9985,6150.0],["1989-04-10",1.9985,2.1095,1.9615,1.9615,3150.0],["1989-04-11",1.9615,2.0725,1.9615,2.0725,8850.0],["1989-04-12",2.0725,2.0725,1.9985,1.9985,600.0],["1989-04-13",1.9985,2.0725,1.9985,2.0725,600.0],["1989-04-14",2.0725,2.0725,1.9985,2.0725,5250.0],["1989-04-17",2.0725,2.0725,1.9985,1.9985,2550.0],["1989-04-18",1.9985,2.0725,1.9985,2.0725,2400.0],["1989-04-19",2.0725,2.0725,1.9985,1.9985,2250.0],["1989-04-20",1.9985,1.9985,1.9985,1.9985,0.0],["1989-04-21",2.0355,2.0725,2.0355,2.0355,1500.0],["1989-04-24",1.9985,1.9985,1.9985,1.9985,450.0],["1989-04-25",2.0725,2.0725,2.0725,2.0725,600.0],["1989-04-26",2.017,2.017,2.017,2.017,150.0],["1989-04-27",1.9985,1.9985,1.9985,1.9985,450.0],["1989-04-28",2.0725,2.0725,2.0725,2.0725,2700.0],["1989-05-01",2.0725,2.0725,2.054,2.054,2250.0],["1989-05-02",1.9985,1.9985,1.9985,1.9985,1500.0],["1989-05-03",2.0725,2.0725,2.0725,2.0725,150.0],["1989-05-04",1.9985,1.9985,1.9985,1.9985,150.0],["1989-05-05",1.9985,2.0725,1.9985,2.0725,2250.0],["1989-05-08",2.0725,2.0725,2.0725,2.0725,900.0],["1989-05-09",2.0725,2.0725,1.9985,2.0725,300.0],["1989-05-10",2.0725,2.0725,1.9985,1.9985,5550.0],["1989-05-11",1.9985,2.0725,1.9985,2.0725,1950.0],["1989-05-12",2.0725,2.0725,1.9615,1.9615,6600.0],["1989-05-15",2.0355,2.0355,2.0355,2.0355,1050.0],["1989-05-16",2.0355,2.0355,2.0355,2.0355,4350.0],["1989-05-17",2.0355,2.0355,1.98,1.98,750.0],["1989-05-18",1.98,1.98,1.98,1.98,300.0],["1989-05-19",1.98,1.98,1.98,1.98,3000.0],["1989-05-22",1.98,2.0355,1.98,2.0355,10200.0],["1989-05-23",2.0355,2.0355,1.9615,1.9615,750.0],["1989-05-24",1.9615,2.0355,1.9615,1.9985,1200.0],["1989-05-25",1.9985,2.0355,1.9615,2.017,2400.0],["1989-05-26",2.017,2.017,2.017,2.017,0.0],["1989-05-30",2.017,2.0355,1.9615,1.9615,7650.0],["1989-05-31",2.0355,2.0355,2.0355,2.0355,2250.0],["1989-06-01",2.0355,2.0355,1.98,2.0355,5250.0],["1989-06-02",2.0355,2.0355,2.0355,2.0355,1350.0],["1989-06-05",2.0355,2.0355,1.98,2.0355,11250.0],["1989-06-06",2.0355,2.0355,1.98,1.98,900.0],["1989-06-07",1.98,2.0355,1.8505,1.9985,11400.0],["1989-06-08",1.9985,2.0355,1.8505,1.9245,4500.0],["1989-06-09",1.9245,2.0725,1.8135,1.8505,4650.0],["1989-06-12",1.9985,2.0725,1.9985,1.9985,6600.0],["1989-06-13",1.8875,1.8875,1.8875,1.8875,1200.0],["1989-06-14",1.8875,1.8875,1.8875,1.8875,1500.0],["1989-06-15",1.8875,1.9985,1.8875,1.8875,2550.0],["1989-06-16",1.8875,1.9985,1.8875,1.8875,2400.0],["1989-06-19",1.9188,1.9188,1.9188,1.9188,150.0],["1989-06-20",2.0317,2.0317,2.0317,2.0317,1200.0],["1989-06-21",1.9752,1.9752,1.9188,1.9752,1050.0],["1989-06-22",1.9752,1.994,1.8812,1.994,5400.0],["1989-06-23",1.994,1.994,1.8812,1.8812,3150.0],["1989-06-26",1.994,1.994,1.994,1.994,750.0],["1989-06-27",1.9564,1.9564,1.8812,1.9564,1500.0],["1989-06-28",1.9564,1.9564,1.9564,1.9564,600.0],["1989-06-29",1.9564,1.9564,1.8812,1.8812,1350.0],["1989-06-30",1.9,1.9188,1.9,1.9188,2250.0],["1989-07-03",1.9188,1.994,1.8812,1.994,2700.0],["1989-07-05",1.994,2.0317,1.994,1.994,1650.0],["1989-07-06",1.994,2.1069,1.994,2.0317,2250.0],["1989-07-07",2.0317,2.1069,1.8812,2.0317,1200.0],["1989-07-10",2.0317,2.1069,1.8812,1.8812,4500.0],["1989-07-11",2.0317,2.1069,2.0317,2.0317,450.0],["1989-07-12",2.0317,2.1069,1.9188,2.0505,1650.0],["1989-07-13",2.0505,2.1069,1.9564,2.0693,4950.0],["1989-07-14",2.0693,2.0693,1.9564,1.9564,8700.0],["1989-07-17",2.0693,2.1069,2.0693,2.0693,600.0],["1989-07-18",2.0693,2.1069,1.994,2.1069,1800.0],["1989-07-19",2.1069,2.1069,1.9564,2.1069,4050.0],["1989-07-20",2.1069,2.1069,2.1069,2.1069,150.0],["1989-07-21",2.1069,2.1069,1.994,1.994,900.0],["1989-07-24",2.1069,2.1069,2.1069,2.1069,300.0],["1989-07-25",2.1069,2.1069,1.994,1.994,2550.0],["1989-07-26",1.994,2.1069,1.994,2.1069,12450.0],["1989-07-27",2.1069,2.1069,1.994,1.994,2400.0],["1989-07-28",2.0881,2.1069,2.0881,2.0881,2850.0],["1989-07-31",2.0881,2.1069,1.994,2.1069,1350.0],["1989-08-01",2.1069,2.1069,1.9564,1.9564,19350.0],["1989-08-02",1.9564,2.1069,1.9564,2.0693,10950.0],["1989-08-03",2.0693,2.1069,1.994,2.0693,1800.0],["1989-08-04",2.1069,2.1069,2.1069,2.1069,150.0],["1989-08-07",2.1069,2.1069,1.994,1.994,1050.0],["1989-08-08",1.994,2.1069,1.994,2.1069,5700.0],["1989-08-09",2.1069,2.1822,2.0317,2.1633,8100.0],["1989-08-10",2.1633,2.2574,1.994,2.2198,4950.0],["1989-08-11",2.2198,2.2198,1.994,2.2198,1800.0],["1989-08-14",2.1069,2.1069,1.994,2.1069,1650.0],["1989-08-15",2.1069,2.2198,1.994,1.994,2700.0],["1989-08-16",1.994,2.2198,1.9564,1.9564,7350.0],["1989-08-17",1.9564,2.0881,1.9564,2.0881,450.0],["1989-08-18",2.0317,2.0317,2.0317,2.0317,150.0],["1989-08-21",2.1822,2.1822,2.1822,2.1822,300.0],["1989-08-22",2.1445,2.1445,2.0693,2.1445,8700.0],["1989-08-23",2.1445,2.1445,2.1445,2.1445,750.0],["1989-08-24",2.1069,2.1069,2.0317,2.0317,28950.0],["1989-08-25",2.0317,2.1069,2.0317,2.1069,4200.0],["1989-08-28",2.1069,2.1069,2.0317,2.0317,7500.0],["1989-08-29",2.0635,2.1399,2.0252,2.0252,9000.0],["1989-08-30",2.0252,2.1399,2.0252,2.0252,5850.0],["1989-08-31",2.0635,2.1399,2.0635,2.1399,12600.0],["1989-09-01",2.1399,2.1399,2.0252,2.1399,4350.0],["1989-09-05",2.0252,2.0252,1.987,1.987,26250.0],["1989-09-06",1.987,1.987,1.987,1.987,0.0],["1989-09-07",2.1399,2.1399,2.1399,2.1399,600.0],["1989-09-08",2.1399,2.1399,1.987,2.1399,3300.0],["1989-09-11",2.1399,2.1399,2.1399,2.1399,450.0],["1989-09-12",2.1399,2.1399,2.1399,2.1399,300.0],["1989-09-13",2.1399,2.1399,1.987,2.1399,750.0],["1989-09-14",2.0252,2.0252,1.987,2.0252,1050.0],["1989-09-15",2.0252,2.1399,1.987,2.1399,1950.0],["1989-09-18",2.1399,2.1781,1.987,2.0252,3750.0],["1989-09-19",2.0252,2.1781,2.0252,2.1208,2550.0],["1989-09-20",2.1208,2.1781,2.0252,2.0635,3750.0],["1989-09-21",2.1399,2.1972,2.1399,2.1972,15000.0],["1989-09-22",2.2163,2.2163,2.2163,2.2163,150.0],["1989-09-25",2.2163,2.2163,2.0635,2.2163,2400.0],["1989-09-26",2.2163,2.2163,2.0635,2.2163,8100.0],["1989-09-27",2.2163,2.2163,2.1017,2.1017,2250.0],["1989-09-28",2.1017,2.2163,2.1017,2.1017,1650.0],["1989-09-29",2.1399,2.2163,2.1399,2.2163,2850.0],["1989-10-02",2.1972,2.1972,2.1399,2.1781,9450.0],["1989-10-03",2.1781,2.2927,2.0635,2.2545,2550.0],["1989-10-04",2.2545,2.2545,2.0635,2.2545,1200.0],["1989-10-05",2.1399,2.1399,2.1399,2.1399,900.0],["1989-10-06",2.1399,2.1399,2.1399,2.1399,0.0],["1989-10-09",2.0635,2.0635,2.0635,2.0635,7800.0],["1989-10-10",2.0635,2.0635,2.0635,2.0635,1050.0],["1989-10-11",2.0635,2.2545,2.0635,2.2545,3000.0],["1989-10-12",2.0635,2.0635,2.0635,2.0635,750.0],["1989-10-13",2.2545,2.2545,2.2545,2.2545,450.0],["1989-10-16",2.1399,2.1399,1.9488,2.1399,4200.0],["1989-10-17",2.1399,2.1399,1.9488,2.1017,1950.0],["1989-10-18",2.1399,2.1399,2.1399,2.1399,300.0],["1989-10-19",2.1399,2.1399,1.9488,1.9488,450.0],["1989-10-20",1.987,2.1399,1.987,2.0635,4650.0],["1989-10-23",1.987,1.987,1.987,1.987,300.0],["1989-10-24",1.987,2.1399,1.987,2.1017,7500.0],["1989-10-25",2.1017,2.1017,1.9488,1.9488,300.0],["1989-10-26",1.9488,2.0443,1.9488,1.9488,450.0],["1989-10-27",1.9488,1.9488,1.9488,1.9488,750.0],["1989-10-30",2.0252,2.1017,2.0252,2.0252,1650.0],["1989-10-31",2.1017,2.1017,2.1017,2.1017,1500.0],["1989-11-01",2.1017,2.1017,1.9488,1.987,3000.0],["1989-11-02",1.987,2.1017,1.9488,1.987,1050.0],["1989-11-03",2.0443,2.1017,2.0443,2.0443,2100.0],["1989-11-06",1.987,1.987,1.987,1.987,3450.0],["1989-11-07",1.987,1.987,1.987,1.987,0.0],["1989-11-08",2.1017,2.1017,2.1017,2.1017,900.0],["1989-11-09",2.1017,2.1017,1.987,1.987,1200.0],["1989-11-10",1.987,2.1017,1.987,1.987,5700.0],["1989-11-13",1.987,2.1017,1.987,1.987,12450.0],["1989-11-14",1.987,2.1399,1.987,1.987,600.0],["1989-11-15",1.987,2.0635,1.987,2.0635,2100.0],["1989-11-16",2.0635,2.0635,1.987,1.987,3300.0],["1989-11-17",1.987,2.1399,1.987,2.1399,2700.0],["1989-11-20",2.1399,2.1399,1.987,2.1017,1950.0],["1989-11-21",1.987,1.987,1.987,1.987,1800.0],["1989-11-22",1.987,1.987,1.987,1.987,1650.0],["1989-11-24",1.987,2.1399,1.987,1.987,1950.0],["1989-11-27",1.987,1.987,1.987,1.987,0.0],["1989-11-28",1.987,2.0635,1.9488,2.0635,1500.0],["1989-11-29",2.0635,2.0635,2.0635,2.0635,450.0],["1989-11-30",2.0252,2.0252,1.9488,1.9488,900.0],["1989-12-01",1.9488,2.1399,1.9488,1.9488,1800.0],["1989-12-04",1.9488,1.9488,1.9488,1.9488,600.0],["1989-12-05",1.987,2.2163,1.987,2.0252,15000.0],["1989-12-06",2.058,2.291,2.058,2.0968,5250.0],["1989-12-07",2.0968,2.2133,2.0968,2.0968,3150.0],["1989-12-08",2.0968,2.2133,2.0968,2.0968,1500.0],["1989-12-11",2.0968,2.1745,2.0968,2.1745,900.0],["1989-12-12",2.1745,2.1745,1.9804,2.0968,2850.0],["1989-12-13",2.0968,2.1745,1.9804,2.1745,750.0],["1989-12-14",2.1745,2.1745,1.9804,1.9804,1800.0],["1989-12-15",1.9804,2.1745,1.9415,2.1357,1350.0],["1989-12-18",2.058,2.058,1.9415,2.0192,9600.0],["1989-12-19",2.0192,2.0968,1.9415,1.9415,5850.0],["1989-12-20",1.9804,2.0968,1.9804,1.9804,8100.0],["1989-12-21",1.9804,2.0968,1.9415,2.0386,11700.0],["1989-12-22",2.0386,2.0968,1.9415,1.9415,4500.0],["1989-12-26",1.9415,2.0968,1.9415,2.0192,2700.0],["1989-12-27",1.9804,1.9804,1.9415,1.9804,4950.0],["1989-12-28",1.9415,1.9415,1.9415,1.9415,1500.0],["1989-12-29",1.9415,2.0968,1.9415,1.9415,4950.0],["1990-01-02",1.9415,2.0968,1.9415,2.0968,900.0],["1990-01-03",2.0968,2.0968,1.9415,2.0968,5100.0],["1990-01-04",2.0968,2.0968,1.9804,2.0968,1650.0],["1990-01-05",2.0968,2.0968,1.9804,1.9804,1050.0],["1990-01-08",1.9804,2.0968,1.9804,2.0968,1350.0],["1990-01-09",2.0968,2.0968,1.9804,2.058,7200.0],["1990-01-10",2.058,2.2133,2.0192,2.1745,1050.0],["1990-01-11",2.1745,2.1745,2.0192,2.0192,1050.0],["1990-01-12",2.0192,2.1357,1.9804,1.9804,3300.0],["1990-01-15",1.9804,2.1357,1.9415,1.9415,1350.0],["1990-01-16",1.9415,2.1745,1.9415,2.1745,1500.0],["1990-01-17",1.9415,1.9415,1.9415,1.9415,150.0],["1990-01-18",1.9415,2.0968,1.9415,2.0968,1650.0],["1990-01-19",2.0968,2.1745,1.9415,2.1745,300.0],["1990-01-22",2.0968,2.0968,1.9415,2.0968,4200.0],["1990-01-23",2.0968,2.1745,1.9804,2.1745,7050.0],["1990-01-24",2.1357,2.1357,1.9415,2.1163,4950.0],["1990-01-25",2.1163,2.1745,1.9415,2.1745,1350.0],["1990-01-26",2.1357,2.1357,1.9415,1.9415,6600.0],["1990-01-29",1.9415,1.9804,1.9415,1.9415,1200.0],["1990-01-30",1.9415,2.1357,1.9415,1.9415,1950.0],["1990-01-31",2.0968,2.0968,2.0968,2.0968,150.0],["1990-02-01",2.0968,2.0968,2.0968,2.0968,150.0],["1990-02-02",2.0968,2.0968,1.9415,1.9415,1650.0],["1990-02-05",2.0968,2.0968,2.0968,2.0968,2250.0],["1990-02-06",2.0968,2.0968,1.9415,2.0968,1800.0],["1990-02-07",2.058,2.058,1.9027,1.9415,11250.0],["1990-02-08",1.9415,2.0192,1.8639,1.8639,7200.0],["1990-02-09",1.8639,2.0192,1.825,1.9804,7650.0],["1990-02-12",1.9415,1.9415,1.7474,1.7474,3000.0],["1990-02-13",1.7474,1.9415,1.7474,1.7474,4950.0],["1990-02-14",1.7862,1.8639,1.7862,1.7862,2100.0],["1990-02-15",1.7862,1.7862,1.7862,1.7862,450.0],["1990-02-16",1.7862,1.8639,1.7862,1.8639,5400.0],["1990-02-20",1.8639,1.8639,1.7862,1.7862,1350.0],["1990-02-21",1.8639,1.8639,1.8639,1.8639,1500.0],["1990-02-22",1.8639,1.8639,1.7862,1.8639,2400.0],["1990-02-23",1.8639,1.8639,1.7474,1.8639,1500.0],["1990-02-26",1.7862,1.7862,1.7474,1.7862,2700.0],["1990-02-27",1.7862,1.8639,1.7474,1.8639,3150.0],["1990-02-28",1.8639,1.8639,1.7474,1.7474,9600.0],["1990-03-01",1.7474,1.8639,1.7474,1.7474,7350.0],["1990-03-02",1.7474,1.9804,1.7474,1.9804,6900.0],["1990-03-05",1.9415,1.9415,1.7474,1.825,6900.0],["1990-03-06",1.825,2.0192,1.825,1.825,750.0],["1990-03-07",1.825,2.0192,1.825,2.0192,1950.0],["1990-03-08",2.0192,2.0192,1.8639,2.0192,900.0],["1990-03-09",1.9027,1.9027,1.8639,1.9027,3000.0],["1990-03-12",1.9027,1.9804,1.8639,1.8639,900.0],["1990-03-13",1.8972,2.0158,1.8972,1.8972,4950.0],["1990-03-14",1.8972,1.9763,1.8972,1.9367,9750.0],["1990-03-15",1.9367,1.9763,1.8972,1.9763,7050.0],["1990-03-16",1.9763,1.9763,1.8972,1.8972,1800.0],["1990-03-19",1.8972,1.9763,1.8972,1.8972,4950.0],["1990-03-20",1.8972,1.8972,1.7786,1.7984,15300.0],["1990-03-21",1.7984,1.8972,1.7786,1.8972,11850.0],["1990-03-22",1.8972,1.8972,1.7786,1.7786,2100.0],["1990-03-23",1.7786,1.8972,1.7786,1.7786,6450.0],["1990-03-26",1.7786,1.7786,1.7786,1.7786,150.0],["1990-03-27",1.8577,1.8972,1.8577,1.8972,750.0],["1990-03-28",1.7786,1.7786,1.7786,1.7786,1200.0],["1990-03-29",1.7786,1.8577,1.7786,1.8577,2550.0],["1990-03-30",1.8972,1.8972,1.8182,1.8182,3750.0],["1990-04-02",1.8182,1.8972,1.7786,1.7786,6600.0],["1990-04-03",1.8972,1.8972,1.7786,1.7786,2250.0],["1990-04-04",1.8182,1.8972,1.8182,1.8182,3450.0],["1990-04-05",1.8972,1.8972,1.8182,1.8972,1950.0],["1990-04-06",1.8182,1.8182,1.8182,1.8182,3300.0],["1990-04-09",1.8972,1.8972,1.8182,1.8182,7350.0],["1990-04-10",1.8182,1.8577,1.581,1.6601,12450.0],["1990-04-11",1.6601,1.8972,1.6601,1.8182,10350.0],["1990-04-12",1.8972,1.8972,1.6601,1.8972,6600.0],["1990-04-16",1.7391,1.8972,1.7391,1.8972,5250.0],["1990-04-17",1.8972,1.8972,1.7391,1.8972,3300.0],["1990-04-18",1.7391,1.8972,1.7391,1.8972,5550.0],["1990-04-19",1.7391,1.8972,1.7391,1.7391,2550.0],["1990-04-20",1.8972,1.8972,1.7391,1.8972,1800.0],["1990-04-23",1.8972,1.8972,1.7391,1.7391,2850.0],["1990-04-24",1.8972,1.8972,1.7391,1.8972,1950.0],["1990-04-25",1.7391,1.8972,1.7391,1.8775,2850.0],["1990-04-26",1.8972,1.8972,1.7786,1.7786,9900.0],["1990-04-27",1.8972,1.8972,1.7786,1.7786,2700.0],["1990-04-30",1.7786,1.8577,1.7391,1.7391,2100.0],["1990-05-01",1.8577,1.8577,1.7391,1.7391,1950.0],["1990-05-02",1.7391,1.7391,1.7391,1.7391,900.0],["1990-05-03",1.7391,1.7391,1.7391,1.7391,450.0],["1990-05-04",1.7391,1.7391,1.7391,1.7391,300.0],["1990-05-07",1.8182,1.8577,1.7391,1.7391,3600.0],["1990-05-08",1.8182,1.8577,1.7786,1.8577,6750.0],["1990-05-09",1.8577,1.8972,1.7786,1.8577,2400.0],["1990-05-10",1.8182,1.8972,1.7786,1.8577,6000.0],["1990-05-11",1.8972,1.8972,1.7786,1.8577,2100.0],["1990-05-14",1.8972,1.8972,1.7786,1.7786,4950.0],["1990-05-15",1.8577,1.8577,1.8577,1.8577,150.0],["1990-05-16",1.8577,1.8577,1.7786,1.7786,10950.0],["1990-05-17",1.7786,1.8577,1.7786,1.8577,3150.0],["1990-05-18",1.8577,1.8577,1.7786,1.7786,1950.0],["1990-05-21",1.8182,1.8577,1.7786,1.8182,17100.0],["1990-05-22",1.8577,1.8577,1.7391,1.7391,7050.0],["1990-05-23",1.8182,1.8182,1.7391,1.8182,12900.0],["1990-05-24",1.7786,1.8182,1.7391,1.7984,8100.0],["1990-05-25",1.7391,1.8182,1.7391,1.8182,7350.0],["1990-05-29",1.7391,1.8182,1.7391,1.8182,2250.0],["1990-05-30",1.8182,1.8182,1.7984,1.8182,8550.0],["1990-05-31",1.7984,1.7984,1.7391,1.7391,3150.0],["1990-06-01",1.7391,1.7391,1.7391,1.7391,600.0],["1990-06-04",1.7391,1.7391,1.7391,1.7391,3600.0],["1990-06-05",1.8182,1.8577,1.7589,1.8577,21300.0],["1990-06-06",1.8577,1.8577,1.8379,1.8379,3000.0],["1990-06-07",1.7786,2.0158,1.7786,1.8972,1500.0],["1990-06-08",1.8972,2.0158,1.8972,1.996,3600.0],["1990-06-11",1.7786,1.7786,1.7786,1.7786,750.0],["1990-06-12",1.8182,2.0948,1.8182,2.0948,1350.0],["1990-06-13",1.8577,2.0948,1.8577,2.0948,8850.0],["1990-06-14",1.9367,1.9367,1.9367,1.9367,1200.0],["1990-06-15",1.9367,1.9367,1.9367,1.9367,2850.0],["1990-06-18",2.1314,2.1314,1.9705,2.1314,4800.0],["1990-06-19",1.9705,2.1314,1.9705,1.9705,2850.0],["1990-06-20",1.9705,2.1314,1.9705,1.9705,6750.0],["1990-06-21",1.9705,2.1314,1.9705,2.0107,10650.0],["1990-06-22",1.9303,1.9303,1.8097,1.8097,750.0],["1990-06-25",2.0107,2.0107,2.0107,2.0107,300.0],["1990-06-26",2.0107,2.0107,1.7695,2.0107,19500.0],["1990-06-27",1.8097,2.0107,1.8097,2.0107,450.0],["1990-06-28",1.8097,1.8097,1.8097,1.8097,600.0],["1990-06-29",2.0107,2.0107,2.0107,2.0107,750.0],["1990-07-02",2.0107,2.0107,1.8499,2.0107,1350.0],["1990-07-03",2.0107,2.0107,1.8499,1.8499,2550.0],["1990-07-05",2.0107,2.0107,1.8901,2.0107,1650.0],["1990-07-06",1.8901,1.8901,1.8901,1.8901,150.0],["1990-07-09",2.0107,2.0107,1.8901,1.9303,5400.0],["1990-07-10",1.9303,2.051,1.9303,1.9303,16950.0],["1990-07-11",1.9303,2.0107,1.9303,2.0107,5250.0],["1990-07-12",1.9303,2.0107,1.9303,1.9303,2400.0],["1990-07-13",1.9303,1.9705,1.9303,1.9303,5550.0],["1990-07-16",1.9303,1.9303,1.9303,1.9303,750.0],["1990-07-17",1.9303,2.0107,1.9303,2.0107,2550.0],["1990-07-18",2.0107,2.0107,1.9303,1.9303,1500.0],["1990-07-19",1.9303,1.9303,1.9303,1.9303,150.0],["1990-07-20",1.9303,2.0107,1.9303,2.0107,10650.0],["1990-07-23",1.9303,1.9303,1.689,1.9303,4050.0],["1990-07-24",1.8499,1.9303,1.8499,1.9303,3600.0],["1990-07-25",1.9303,1.9303,1.9303,1.9303,0.0],["1990-07-26",1.689,1.9303,1.689,1.9303,1500.0],["1990-07-27",1.9303,1.9303,1.9303,1.9303,150.0],["1990-07-30",1.8901,1.8901,1.689,1.689,1050.0],["1990-07-31",1.689,1.8097,1.689,1.8097,1350.0],["1990-08-01",1.9303,1.9303,1.9303,1.9303,300.0],["1990-08-02",1.689,1.689,1.689,1.689,900.0],["1990-08-03",1.7292,1.9303,1.7292,1.8499,600.0],["1990-08-06",1.8499,1.9303,1.689,1.9303,4050.0],["1990-08-07",1.8499,1.8499,1.8298,1.8499,450.0],["1990-08-08",1.9303,1.9303,1.7091,1.7091,2550.0],["1990-08-09",1.7292,1.8298,1.7091,1.8298,1950.0],["1990-08-10",1.8499,1.8499,1.7091,1.7091,1650.0],["1990-08-13",1.9303,1.9303,1.9303,1.9303,150.0],["1990-08-14",1.7091,1.9303,1.7091,1.9303,750.0],["1990-08-15",1.8097,1.8097,1.7091,1.7091,450.0],["1990-08-16",1.7091,1.8499,1.6488,1.7292,22200.0],["1990-08-17",1.6086,1.8499,1.6086,1.8499,4050.0],["1990-08-20",1.7695,1.7695,1.6086,1.7493,6000.0],["1990-08-21",1.6086,1.8499,1.6086,1.8499,2400.0],["1990-08-22",1.7493,1.7695,1.7292,1.7695,2550.0],["1990-08-23",1.6086,1.7292,1.6086,1.689,10350.0],["1990-08-24",1.7695,1.8499,1.7695,1.8097,7800.0],["1990-08-27",1.8499,1.8499,1.689,1.7292,1200.0],["1990-08-28",1.7235,1.8876,1.7235,1.7235,9900.0],["1990-08-29",1.8056,1.9697,1.7645,1.9287,2550.0],["1990-08-30",1.8876,1.8876,1.8876,1.8876,150.0],["1990-08-31",1.8876,1.8876,1.8876,1.8876,0.0],["1990-09-04",1.9697,1.9697,1.7645,1.9697,3600.0],["1990-09-05",1.9697,1.9697,1.9697,1.9697,750.0],["1990-09-06",1.7645,1.7645,1.7645,1.7645,300.0],["1990-09-07",1.8876,1.8876,1.8876,1.8876,450.0],["1990-09-10",2.0107,2.0107,2.0107,2.0107,450.0],["1990-09-11",1.8876,2.0518,1.7645,1.7645,4950.0],["1990-09-12",2.0107,2.0107,2.0107,2.0107,450.0],["1990-09-13",1.7645,2.0518,1.7645,2.0518,4500.0],["1990-09-14",2.0518,2.0518,2.0518,2.0518,0.0],["1990-09-17",1.9697,1.9697,1.7645,1.7645,2100.0],["1990-09-18",1.7645,1.7645,1.7645,1.7645,1050.0],["1990-09-19",1.9697,2.0107,1.7645,1.9902,27150.0],["1990-09-20",1.8876,1.8876,1.7645,1.8261,4500.0],["1990-09-21",2.0518,2.0518,1.785,1.785,300.0],["1990-09-24",1.7645,1.7645,1.7645,1.7645,1500.0],["1990-09-25",1.7645,1.7645,1.7645,1.7645,750.0],["1990-09-26",1.8056,1.8466,1.8056,1.8261,1350.0],["1990-09-27",1.8261,1.8261,1.8261,1.8261,0.0],["1990-09-28",1.8261,1.8261,1.8261,1.8261,0.0],["1990-10-01",1.9697,1.9697,1.9697,1.9697,900.0],["1990-10-02",1.8466,2.0928,1.8466,1.9697,1500.0],["1990-10-03",1.8466,1.9492,1.8466,1.9287,7500.0],["1990-10-04",1.8876,1.8876,1.8876,1.8876,600.0],["1990-10-05",2.0518,2.0518,2.0518,2.0518,300.0],["1990-10-08",1.8876,2.0518,1.8876,1.9697,8700.0],["1990-10-09",1.9697,2.0928,1.9697,2.0107,7200.0],["1990-10-10",1.9697,2.0107,1.9697,2.0107,12600.0],["1990-10-11",2.0107,2.0928,2.0107,2.0107,8400.0],["1990-10-12",2.0107,2.0107,2.0107,2.0107,2550.0],["1990-10-15",2.0107,2.0107,2.0107,2.0107,1650.0],["1990-10-16",2.0928,2.0928,1.9697,2.0928,17550.0],["1990-10-17",2.0928,2.0928,1.9287,1.9287,1050.0],["1990-10-18",1.9287,1.9287,1.9287,1.9287,1050.0],["1990-10-19",1.9287,1.9287,1.9287,1.9287,150.0],["1990-10-22",2.0928,2.0928,2.0928,2.0928,300.0],["1990-10-23",1.9287,1.9287,1.9287,1.9287,150.0],["1990-10-24",2.0518,2.0518,1.9287,1.9697,5400.0],["1990-10-25",1.9697,1.9697,1.9697,1.9697,1950.0],["1990-10-26",1.9697,1.9697,1.9287,1.9287,3000.0],["1990-10-29",1.9287,2.0107,1.9287,2.0107,900.0],["1990-10-30",1.8466,2.0107,1.8466,2.0107,1950.0],["1990-10-31",2.0107,2.0107,1.8466,1.8466,750.0],["1990-11-01",2.0107,2.0107,1.8876,1.8876,1200.0],["1990-11-02",2.0107,2.0107,1.8876,1.8876,4200.0],["1990-11-05",1.8876,2.0107,1.8876,2.0107,4500.0],["1990-11-06",1.9287,1.9287,1.9287,1.9287,600.0],["1990-11-07",1.9287,1.9287,1.9287,1.9287,0.0],["1990-11-08",1.9287,2.0107,1.9287,2.0107,1200.0],["1990-11-09",2.0107,2.0107,1.9902,2.0107,450.0],["1990-11-12",1.9902,1.9902,1.9902,1.9902,150.0],["1990-11-13",2.0107,2.0107,1.9287,2.0107,1950.0],["1990-11-14",1.9697,1.9697,1.9287,1.9287,2550.0],["1990-11-15",1.9287,2.0107,1.9287,1.9287,9600.0],["1990-11-16",2.0107,2.0107,1.9287,2.0107,2100.0],["1990-11-19",2.0107,2.0107,2.0107,2.0107,1950.0],["1990-11-20",1.8876,1.8876,1.8876,1.8876,150.0],["1990-11-21",2.0107,2.0107,2.0107,2.0107,2700.0],["1990-11-23",1.9697,2.0107,1.9697,2.0107,4500.0],["1990-11-26",1.9287,2.0107,1.9287,2.0107,7050.0],["1990-11-27",1.9287,2.0107,1.9287,1.9287,3900.0],["1990-11-28",2.0107,2.0107,2.0107,2.0107,150.0],["1990-11-29",2.0518,2.0518,1.9287,1.9287,1950.0],["1990-11-30",1.9287,2.0518,1.9287,1.9492,600.0],["1990-12-03",2.0928,2.0928,2.0928,2.0928,450.0],["1990-12-04",1.9287,1.9287,1.9287,1.9287,300.0],["1990-12-05",1.9287,1.9287,1.9287,1.9287,0.0],["1990-12-06",1.9646,2.2154,1.9646,2.2154,3600.0],["1990-12-07",2.2154,2.2154,1.9646,2.09,5250.0],["1990-12-10",2.2154,2.2154,2.2154,2.2154,150.0],["1990-12-11",2.1736,2.1736,2.0064,2.1736,2400.0],["1990-12-12",2.2572,2.2572,2.0064,2.0064,5850.0],["1990-12-13",2.0691,2.0691,2.0691,2.0691,300.0],["1990-12-14",1.9646,1.9646,1.9646,1.9646,300.0],["1990-12-17",1.9646,2.1736,1.9646,2.1109,19500.0],["1990-12-18",1.9646,2.0482,1.9646,1.9646,2100.0],["1990-12-19",1.9646,2.0482,1.9646,2.0273,3600.0],["1990-12-20",2.0482,2.09,2.0482,2.09,9000.0],["1990-12-21",2.1736,2.1736,2.1736,2.1736,1500.0],["1990-12-24",1.9646,1.9646,1.9646,1.9646,750.0],["1990-12-26",1.9646,1.9646,1.9646,1.9646,0.0],["1990-12-27",1.9646,1.9646,1.9646,1.9646,0.0],["1990-12-28",2.0691,2.0691,1.9646,1.9646,300.0],["1990-12-31",1.9646,2.1736,1.9646,2.1736,3150.0],["1991-01-02",2.2572,2.2572,2.0064,2.2572,1500.0],["1991-01-03",2.09,2.09,2.0064,2.0064,6000.0],["1991-01-04",2.09,2.09,2.0064,2.09,2850.0],["1991-01-07",2.2572,2.2572,2.2572,2.2572,1050.0],["1991-01-08",2.1318,2.2572,2.1318,2.1736,5550.0],["1991-01-09",2.1736,2.1736,2.1736,2.1736,0.0],["1991-01-10",2.0482,2.0482,2.0482,2.0482,4650.0],["1991-01-11",2.2572,2.2572,2.2572,2.2572,150.0],["1991-01-14",2.0064,2.0064,2.0064,2.0064,750.0],["1991-01-15",2.0482,2.0482,2.0482,2.0482,900.0],["1991-01-16",2.1736,2.1736,2.0482,2.0482,3450.0],["1991-01-17",2.0482,2.0482,2.0482,2.0482,900.0],["1991-01-18",2.0482,2.1736,2.0482,2.09,11400.0],["1991-01-21",2.1318,2.1318,2.1318,2.1318,1500.0],["1991-01-22",1.9646,2.1318,1.9646,2.09,2850.0],["1991-01-23",2.1318,2.1318,2.1318,2.1318,150.0],["1991-01-24",2.1318,2.1318,1.9646,1.9646,600.0],["1991-01-25",2.1318,2.2154,2.1318,2.2154,4800.0],["1991-01-28",2.0064,2.0064,2.0064,2.0064,450.0],["1991-01-29",2.2572,2.2572,2.2572,2.2572,2400.0],["1991-01-30",2.09,2.1318,2.09,2.1318,1950.0],["1991-01-31",2.0064,2.299,2.0064,2.299,2700.0],["1991-02-01",2.299,2.299,2.299,2.299,300.0],["1991-02-04",2.1736,2.1736,2.0064,2.0064,1950.0],["1991-02-05",2.0064,2.09,2.0064,2.09,1050.0],["1991-02-06",2.2572,2.2572,2.2572,2.2572,3000.0],["1991-02-07",2.0064,2.1736,2.0064,2.1736,2550.0],["1991-02-08",2.1736,2.1736,2.09,2.1736,900.0],["1991-02-11",2.0064,2.1736,2.0064,2.0064,2100.0],["1991-02-12",2.0064,2.1736,2.0064,2.1736,1350.0],["1991-02-13",2.0064,2.1318,2.0064,2.0064,4050.0],["1991-02-14",2.0064,2.1736,2.0064,2.1736,4800.0],["1991-02-15",2.0064,2.0064,2.0064,2.0064,450.0],["1991-02-19",2.0064,2.2154,2.0064,2.09,2400.0],["1991-02-20",2.0064,2.0482,2.0064,2.0064,5850.0],["1991-02-21",2.0064,2.0064,2.0064,2.0064,750.0],["1991-02-22",2.09,2.09,2.09,2.09,150.0],["1991-02-25",2.1109,2.2154,2.1109,2.2154,300.0],["1991-02-26",2.0064,2.0482,2.0064,2.0482,3750.0],["1991-02-27",2.1318,2.1318,2.1109,2.1109,600.0],["1991-02-28",2.1318,2.1318,2.1318,2.1318,450.0],["1991-03-01",2.09,2.09,2.0064,2.09,3900.0],["1991-03-04",2.0415,2.1266,2.0415,2.0415,4950.0],["1991-03-05",2.0841,2.0841,1.9565,2.0841,10050.0],["1991-03-06",2.2117,2.2117,1.999,2.2117,2100.0],["1991-03-07",2.2542,2.2542,2.2542,2.2542,150.0],["1991-03-08",2.2542,2.2542,1.999,2.0415,11250.0],["1991-03-11",2.2542,2.2542,2.2542,2.2542,1050.0],["1991-03-12",2.0415,2.2542,2.0415,2.1691,7950.0],["1991-03-13",2.0415,2.2542,2.0415,2.2542,7800.0],["1991-03-14",2.2967,2.2967,2.0841,2.2967,3900.0],["1991-03-15",2.1266,2.2967,2.1266,2.2967,13650.0],["1991-03-18",2.2967,2.3605,2.2117,2.3605,6450.0],["1991-03-19",2.2117,2.3393,2.2117,2.3393,900.0],["1991-03-20",2.1266,2.2967,2.1266,2.1266,2250.0],["1991-03-21",2.3393,2.3393,2.1266,2.1266,1950.0],["1991-03-22",2.3393,2.3393,2.1266,2.3393,1800.0],["1991-03-25",2.1266,2.2542,2.1266,2.2542,5550.0],["1991-03-26",2.1266,2.3393,2.1266,2.3393,1500.0],["1991-03-27",2.2117,2.2117,2.2117,2.2117,2550.0],["1991-03-28",2.2117,2.2967,2.2117,2.2117,9000.0],["1991-04-01",2.2967,2.2967,2.0415,2.2967,2100.0],["1991-04-02",2.0415,2.2967,2.0415,2.0415,5850.0],["1991-04-03",2.2542,2.2542,2.0841,2.0841,9000.0],["1991-04-04",2.2117,2.2117,2.0415,2.2117,8250.0],["1991-04-05",2.1691,2.2117,2.0415,2.0841,6600.0],["1991-04-08",2.0841,2.2117,2.0415,2.0415,4200.0],["1991-04-09",2.2117,2.2117,2.2117,2.2117,2700.0],["1991-04-10",2.2117,2.2117,2.2117,2.2117,3150.0],["1991-04-11",2.0415,2.2117,2.0415,2.0415,3150.0],["1991-04-12",2.0415,2.0415,2.0415,2.0415,2100.0],["1991-04-15",2.2117,2.2117,2.0415,2.0415,2850.0],["1991-04-16",2.0415,2.0415,2.0415,2.0415,2700.0],["1991-04-17",2.0415,2.2117,2.0415,2.2117,2250.0],["1991-04-18",2.2117,2.2117,2.0415,2.2117,4200.0],["1991-04-19",2.2117,2.2117,2.2117,2.2117,1200.0],["1991-04-22",2.2117,2.2117,2.0841,2.2117,6150.0],["1991-04-23",2.0841,2.2117,2.0841,2.2117,11850.0],["1991-04-24",2.3818,2.3818,2.1691,2.3393,2850.0],["1991-04-25",2.1691,2.2329,2.1691,2.2329,1050.0],["1991-04-26",2.1904,2.1904,2.1691,2.1691,4650.0],["1991-04-29",2.2117,2.2117,2.2117,2.2117,150.0],["1991-04-30",2.3393,2.3393,2.1266,2.1266,4050.0],["1991-05-01",2.2542,2.2542,2.0415,2.0415,1500.0],["1991-05-02",2.2542,2.2542,2.0415,2.1266,1800.0],["1991-05-03",2.1479,2.2542,2.1479,2.2542,450.0],["1991-05-06",2.0415,2.2117,1.999,2.1691,29250.0],["1991-05-07",2.0628,2.2117,2.0628,2.1691,4200.0],["1991-05-08",2.1691,2.1691,2.0841,2.0841,4350.0],["1991-05-09",2.0841,2.0841,2.0841,2.0841,1350.0],["1991-05-10",2.0415,2.1691,1.999,1.999,3450.0],["1991-05-13",2.1266,2.1266,1.999,2.0628,2100.0],["1991-05-14",1.999,2.1266,1.999,2.0628,4200.0],["1991-05-15",2.1266,2.1266,1.999,1.999,4350.0],["1991-05-16",2.1266,2.1266,1.999,2.1266,4050.0],["1991-05-17",2.1266,2.1266,1.999,1.999,4500.0],["1991-05-20",1.999,2.0841,1.999,1.999,2850.0],["1991-05-21",2.0841,2.0841,1.999,2.0415,6750.0],["1991-05-22",2.0415,2.0841,1.999,2.0841,4200.0],["1991-05-23",2.0841,2.0841,1.9565,1.9565,1200.0],["1991-05-24",2.0415,2.0841,2.0415,2.0841,2250.0],["1991-05-28",2.0841,2.0841,1.9565,2.0415,4650.0],["1991-05-29",2.0415,2.1691,2.0415,2.1691,1500.0],["1991-05-30",2.0415,2.2967,2.0415,2.2967,20700.0],["1991-05-31",2.0415,2.2117,2.0415,2.1053,2400.0],["1991-06-03",2.0776,2.1642,2.0776,2.1642,7200.0],["1991-06-04",2.1642,2.1642,2.0776,2.1209,4950.0],["1991-06-05",1.9911,1.9911,1.9911,1.9911,1050.0],["1991-06-06",2.0776,2.0776,1.9911,1.9911,1200.0],["1991-06-07",1.9911,1.9911,1.9911,1.9911,0.0],["1991-06-10",2.1209,2.1209,1.9911,1.9911,7800.0],["1991-06-11",2.1209,2.1209,2.0343,2.0776,4650.0],["1991-06-12",2.2508,2.2508,2.2075,2.2508,1500.0],["1991-06-13",2.2508,2.2508,2.2508,2.2508,0.0],["1991-06-14",2.2508,2.2508,2.2508,2.2508,0.0],["1991-06-17",2.2508,2.2508,2.2508,2.2508,0.0],["1991-06-18",2.0127,2.2508,2.0127,2.2508,6000.0],["1991-06-19",2.0127,2.2075,2.0127,2.2075,1050.0],["1991-06-20",2.1642,2.1642,2.1642,2.1642,450.0],["1991-06-21",2.1642,2.1642,2.0776,2.0776,3300.0],["1991-06-24",2.0776,2.0776,2.0776,2.0776,0.0],["1991-06-25",2.0776,2.0776,1.9911,1.9911,4200.0],["1991-06-26",2.0343,2.0343,1.9911,2.0343,3750.0],["1991-06-27",1.9911,2.0776,1.9911,1.9911,4950.0],["1991-06-28",2.1642,2.1642,1.9911,1.9911,12450.0],["1991-07-01",2.0343,2.0776,1.9045,2.0776,11400.0],["1991-07-02",1.9911,2.0776,1.9911,2.0776,2250.0],["1991-07-03",2.0776,2.0776,1.9911,2.0343,4050.0],["1991-07-05",1.9478,2.0776,1.9478,1.9911,9900.0],["1991-07-08",1.9911,2.0343,1.9694,2.0343,7500.0],["1991-07-09",1.9045,2.0343,1.9045,1.9478,9600.0],["1991-07-10",1.9045,2.0343,1.9045,1.9911,1350.0],["1991-07-11",2.0343,2.0343,2.0343,2.0343,6000.0],["1991-07-12",2.1642,2.1642,1.9045,2.1642,1050.0],["1991-07-15",1.9911,2.0776,1.9045,2.0776,4650.0],["1991-07-16",1.9045,2.1642,1.9045,2.0343,25500.0],["1991-07-17",1.9911,2.1642,1.9911,2.1426,3000.0],["1991-07-18",1.9911,1.9911,1.9911,1.9911,3600.0],["1991-07-19",2.1642,2.1642,1.9911,1.9911,750.0],["1991-07-22",2.1642,2.1642,2.1642,2.1642,600.0],["1991-07-23",1.9911,2.1642,1.9911,2.1642,6450.0],["1991-07-24",1.9911,2.1642,1.9911,1.9911,4650.0],["1991-07-25",2.1209,2.1209,1.9478,1.9478,300.0],["1991-07-26",2.1209,2.1209,1.9478,1.9478,4200.0],["1991-07-29",2.1209,2.1209,1.9478,2.1209,11550.0],["1991-07-30",1.9478,2.1209,1.9478,2.0776,11400.0],["1991-07-31",2.0776,2.1209,2.0776,2.1209,4350.0],["1991-08-01",2.0776,2.0776,2.0343,2.0776,2100.0],["1991-08-02",2.0343,2.1642,2.0343,2.1209,9450.0],["1991-08-05",2.0776,2.2508,2.0776,2.2075,8400.0],["1991-08-06",2.1209,2.2508,2.0776,2.2508,2700.0],["1991-08-07",2.0776,2.2508,2.0776,2.2508,12900.0],["1991-08-08",2.0776,2.0776,2.0776,2.0776,600.0],["1991-08-09",2.0776,2.0776,2.0776,2.0776,150.0],["1991-08-12",2.2508,2.2508,2.2508,2.2508,1050.0],["1991-08-13",2.1209,2.3373,2.1209,2.3373,6000.0],["1991-08-14",2.2075,2.3373,2.2075,2.3373,8100.0],["1991-08-15",2.3373,2.3373,2.1642,2.2508,3600.0],["1991-08-16",2.2508,2.2508,2.2508,2.2508,0.0],["1991-08-19",2.2508,2.2508,2.2508,2.2508,0.0],["1991-08-20",2.2508,2.2508,2.2508,2.2508,1200.0],["1991-08-21",2.2508,2.2508,2.2508,2.2508,150.0],["1991-08-22",2.0776,2.2508,2.0776,2.1642,5400.0],["1991-08-23",2.1642,2.1642,2.0776,2.0776,1350.0],["1991-08-26",2.2508,2.2508,2.2508,2.2508,300.0],["1991-08-27",2.1126,2.1126,2.1126,2.1126,1350.0],["1991-08-28",2.1126,2.1126,2.1126,2.1126,150.0],["1991-08-29",2.0686,2.1566,2.0686,2.0686,2100.0],["1991-08-30",2.0686,2.2886,2.0686,2.2886,2400.0],["1991-09-03",2.2446,2.2446,2.2446,2.2446,450.0],["1991-09-04",1.9805,2.2446,1.9805,2.2446,6000.0],["1991-09-05",2.1126,2.1126,1.9805,1.9805,2850.0],["1991-09-06",2.2446,2.2446,1.9805,2.0686,8100.0],["1991-09-09",2.2446,2.2446,2.2446,2.2446,150.0],["1991-09-10",2.2446,2.2446,1.9805,2.0245,1650.0],["1991-09-11",2.0245,2.1566,1.9805,1.9805,5250.0],["1991-09-12",2.1126,2.1566,2.0245,2.0245,6450.0],["1991-09-13",2.2006,2.2006,2.2006,2.2006,1500.0],["1991-09-16",1.9805,2.2006,1.9805,2.1126,6600.0],["1991-09-17",2.1126,2.2446,2.1126,2.2446,1800.0],["1991-09-18",2.0686,2.2446,2.0686,2.0686,900.0],["1991-09-19",2.0686,2.2446,2.0686,2.2446,4350.0],["1991-09-20",2.2446,2.2446,2.0245,2.2446,3900.0],["1991-09-23",2.0245,2.0245,2.0245,2.0245,450.0],["1991-09-24",2.2446,2.2446,2.0245,2.1126,2850.0],["1991-09-25",2.1126,2.2446,2.0245,2.0245,2850.0],["1991-09-26",2.2006,2.2006,2.2006,2.2006,1500.0],["1991-09-27",2.2006,2.2006,2.2006,2.2006,0.0],["1991-09-30",2.0245,2.0245,2.0245,2.0245,1050.0],["1991-10-01",2.1126,2.2446,2.1126,2.1126,20850.0],["1991-10-02",2.1126,2.2006,2.1126,2.1126,16950.0],["1991-10-03",2.2886,2.2886,2.1566,2.1566,2850.0],["1991-10-04",2.1566,2.1566,2.1566,2.1566,0.0],["1991-10-07",2.1126,2.1126,2.1126,2.1126,150.0],["1991-10-08",2.1126,2.3326,2.1126,2.3326,3900.0],["1991-10-09",2.1126,2.1126,2.1126,2.1126,300.0],["1991-10-10",2.3326,2.3326,2.3326,2.3326,150.0],["1991-10-11",2.3326,2.3326,2.1126,2.1126,2550.0],["1991-10-14",2.1566,2.3326,2.1566,2.3326,3300.0],["1991-10-15",2.3326,2.3326,2.1566,2.2666,750.0],["1991-10-16",2.3326,2.3326,2.1566,2.3326,750.0],["1991-10-17",2.1126,2.3326,2.1126,2.2006,5550.0],["1991-10-18",2.1566,2.3326,2.1566,2.3326,2550.0],["1991-10-21",2.3326,2.3326,2.2006,2.2886,4950.0],["1991-10-22",2.2886,2.2886,2.2006,2.2006,1950.0],["1991-10-23",2.2006,2.3326,2.2006,2.3326,2100.0],["1991-10-24",2.1566,2.1566,2.1566,2.1566,600.0],["1991-10-25",2.1566,2.3326,2.1566,2.3326,2100.0],["1991-10-28",2.1566,2.1566,2.1566,2.1566,3150.0],["1991-10-29",2.2006,2.2886,2.1566,2.2886,7050.0],["1991-10-30",2.1566,2.2006,2.1566,2.1566,6450.0],["1991-10-31",2.1566,2.3326,2.1566,2.3326,900.0],["1991-11-01",2.1566,2.1566,2.1566,2.1566,750.0],["1991-11-04",2.1566,2.2446,2.1566,2.2446,6750.0],["1991-11-05",2.3766,2.3766,2.2006,2.3326,2700.0],["1991-11-06",2.2006,2.3766,2.2006,2.2666,12900.0],["1991-11-07",2.3326,2.3326,2.1566,2.2666,3750.0],["1991-11-08",2.1566,2.3326,2.1566,2.1566,4050.0],["1991-11-11",2.2006,2.2446,2.2006,2.2446,1650.0],["1991-11-12",2.1566,2.3326,2.1566,2.3326,1050.0],["1991-11-13",2.3326,2.3326,2.1566,2.2886,14400.0],["1991-11-14",2.1566,2.1566,2.1566,2.1566,150.0],["1991-11-15",2.1566,2.3326,2.1566,2.2006,7200.0],["1991-11-18",2.1126,2.2886,2.1126,2.2886,10950.0],["1991-11-19",2.2886,2.2886,2.1566,2.2886,4650.0],["1991-11-20",2.2886,2.2886,2.2886,2.2886,13050.0],["1991-11-21",2.2226,2.2886,2.2006,2.2886,1800.0],["1991-11-22",2.3326,2.3326,2.1566,2.3326,1200.0],["1991-11-25",2.3326,2.3326,2.3326,2.3326,0.0],["1991-11-26",2.1566,2.3326,2.1566,2.3326,600.0],["1991-11-27",2.1566,2.1566,2.1566,2.1566,1200.0],["1991-11-29",2.1566,2.3326,2.1566,2.1566,2400.0],["1991-12-02",2.3326,2.3326,2.3326,2.3326,600.0],["1991-12-03",2.3326,2.3326,2.1566,2.1566,600.0],["1991-12-04",2.1786,2.2886,2.1566,2.1566,600.0],["1991-12-05",2.1566,2.3106,2.1566,2.1566,4350.0],["1991-12-06",2.1951,2.3295,2.1503,2.3295,1050.0],["1991-12-09",2.1951,2.2847,2.1951,2.1951,3450.0],["1991-12-10",2.2847,2.2847,2.2847,2.2847,5400.0],["1991-12-11",2.1503,2.2847,2.1503,2.1951,13800.0],["1991-12-12",2.1951,2.1951,2.1951,2.1951,900.0],["1991-12-13",2.1951,2.3743,2.1951,2.3743,2700.0],["1991-12-16",2.4191,2.4191,2.1951,2.3743,1950.0],["1991-12-17",2.4191,2.4191,2.1951,2.2399,2100.0],["1991-12-18",2.4191,2.4191,2.1951,2.1951,5550.0],["1991-12-19",2.4191,2.4191,2.1951,2.1951,1650.0],["1991-12-20",2.4191,2.4191,2.4191,2.4191,2700.0],["1991-12-23",2.1951,2.1951,2.1951,2.1951,1350.0],["1991-12-24",2.1951,2.1951,2.1951,2.1951,1050.0],["1991-12-26",2.1951,2.1951,2.1951,2.1951,0.0],["1991-12-27",2.3295,2.4639,2.1951,2.1951,3300.0],["1991-12-30",2.4639,2.4639,2.1951,2.4639,15450.0],["1991-12-31",2.4639,2.4639,2.1951,2.4639,7200.0],["1992-01-02",2.4639,2.4639,2.4639,2.4639,450.0],["1992-01-03",2.4191,2.4191,2.2847,2.4191,10650.0],["1992-01-06",2.4191,2.4639,2.3295,2.3295,64200.0],["1992-01-07",2.4639,2.4639,2.3295,2.4639,4800.0],["1992-01-08",2.3295,2.4191,2.3295,2.3295,7950.0],["1992-01-09",2.3295,2.3295,2.3295,2.3295,0.0],["1992-01-10",2.1951,2.3743,2.1951,2.2399,6450.0],["1992-01-13",2.1951,2.4191,2.1951,2.4191,600.0],["1992-01-14",2.1503,2.4191,2.1503,2.4191,750.0],["1992-01-15",2.3743,2.3743,2.1503,2.1503,2850.0],["1992-01-16",2.1503,2.1503,2.1503,2.1503,750.0],["1992-01-17",2.1503,2.1503,2.1503,2.1503,1350.0],["1992-01-20",2.1503,2.3071,2.1503,2.3071,3300.0],["1992-01-21",2.3743,2.3743,2.1951,2.1951,11850.0],["1992-01-22",2.1951,2.3071,2.1951,2.3071,3150.0],["1992-01-23",2.3071,2.3071,2.3071,2.3071,0.0],["1992-01-24",2.2847,2.2847,2.2847,2.2847,3000.0],["1992-01-27",2.3295,2.3743,2.2399,2.2399,1650.0],["1992-01-28",2.1951,2.2847,2.1951,2.2847,5550.0],["1992-01-29",2.3743,2.3743,2.1951,2.1951,600.0],["1992-01-30",2.3295,2.3295,2.0607,2.1503,3450.0],["1992-01-31",2.0607,2.1503,2.0607,2.1503,600.0],["1992-02-03",2.0607,2.3743,2.0607,2.3295,1950.0],["1992-02-04",2.3743,2.3743,2.0607,2.0607,5250.0],["1992-02-05",2.0607,2.3743,2.0607,2.3743,750.0],["1992-02-06",2.3743,2.3743,2.3743,2.3743,0.0],["1992-02-07",2.3295,2.3295,2.1503,2.1503,450.0],["1992-02-10",2.1055,2.1055,2.1055,2.1055,1050.0],["1992-02-11",2.3295,2.3295,2.1055,2.1055,1050.0],["1992-02-12",2.3295,2.3295,2.1055,2.1055,1050.0],["1992-02-13",2.1055,2.3743,2.1055,2.3743,4800.0],["1992-02-14",2.3743,2.3743,2.3743,2.3743,150.0],["1992-02-18",2.1055,2.3743,2.1055,2.1055,900.0],["1992-02-19",2.3295,2.3295,2.1055,2.2399,5850.0],["1992-02-20",2.1055,2.2847,2.1055,2.1055,5400.0],["1992-02-21",2.1055,2.3295,2.1055,2.3295,1950.0],["1992-02-24",2.3295,2.3295,2.1055,2.3295,1500.0],["1992-02-25",2.3295,2.3295,2.1055,2.2847,6300.0],["1992-02-26",2.2847,2.2847,2.2847,2.2847,1500.0],["1992-02-27",2.0607,2.2847,2.0607,2.2847,450.0],["1992-02-28",2.0607,2.2847,2.0607,2.1503,1050.0],["1992-03-02",2.1055,2.2623,2.1055,2.2623,1800.0],["1992-03-03",2.3295,2.3295,2.3295,2.3295,1650.0],["1992-03-04",2.1951,2.3295,2.1503,2.2399,19200.0],["1992-03-05",2.3743,2.3743,2.3743,2.3743,900.0],["1992-03-06",2.3743,2.3743,2.1503,2.3743,2100.0],["1992-03-09",2.4135,2.4135,2.1402,2.1402,2700.0],["1992-03-10",2.3679,2.3679,2.3679,2.3679,600.0],["1992-03-11",2.4135,2.4135,2.1402,2.4135,5250.0],["1992-03-12",2.1402,2.1402,2.1402,2.1402,1200.0],["1992-03-13",2.2313,2.4135,2.1402,2.4135,4650.0],["1992-03-16",2.4135,2.4135,2.3679,2.4135,5100.0],["1992-03-17",2.1402,2.4135,2.1402,2.4135,4800.0],["1992-03-18",2.3679,2.3679,2.3679,2.3679,600.0],["1992-03-19",2.4135,2.4135,2.1402,2.1858,3600.0],["1992-03-20",2.1858,2.4135,2.1858,2.1858,4950.0],["1992-03-23",2.4135,2.4135,2.1402,2.1402,600.0],["1992-03-24",2.1402,2.1402,2.1402,2.1402,0.0],["1992-03-25",2.1858,2.3679,2.1858,2.3679,2250.0],["1992-03-26",2.3679,2.3679,2.3679,2.3679,0.0],["1992-03-27",2.1402,2.3224,2.1402,2.3224,450.0],["1992-03-30",2.1402,2.1402,2.1402,2.1402,300.0],["1992-03-31",2.3224,2.3224,2.1858,2.3224,1350.0],["1992-04-01",2.3224,2.3224,2.1402,2.1858,3600.0],["1992-04-02",2.1402,2.3224,2.1402,2.3224,3900.0],["1992-04-03",2.3224,2.3224,2.3224,2.3224,0.0],["1992-04-06",2.1402,2.3224,2.1402,2.1858,6600.0],["1992-04-07",2.1402,2.3224,2.1402,2.1402,3000.0],["1992-04-08",2.1402,2.3224,2.1402,2.3224,1650.0],["1992-04-09",2.1402,2.3224,2.1402,2.1402,1500.0],["1992-04-10",2.3224,2.3224,2.1402,2.163,4050.0],["1992-04-13",2.3224,2.3224,2.3224,2.3224,1200.0],["1992-04-14",2.1402,2.3224,2.1402,2.3224,1050.0],["1992-04-15",2.3224,2.3224,2.1402,2.1402,1800.0],["1992-04-16",2.1402,2.3224,2.1402,2.1402,1050.0],["1992-04-20",2.1402,2.1402,2.1402,2.1402,900.0],["1992-04-21",2.3224,2.3224,2.1402,2.1402,1350.0],["1992-04-22",2.1402,2.1402,2.1402,2.1402,4500.0],["1992-04-23",2.1402,2.3224,2.1402,2.3224,3150.0],["1992-04-24",2.3224,2.3224,2.2313,2.3224,4350.0],["1992-04-27",2.1858,2.3224,2.1858,2.2313,3900.0],["1992-04-28",2.2768,2.2768,2.1402,2.2768,8850.0],["1992-04-29",2.1402,2.1402,2.1402,2.1402,2550.0],["1992-04-30",2.3224,2.3224,2.3224,2.3224,300.0],["1992-05-01",2.1402,2.3224,2.1402,2.3224,3600.0],["1992-05-04",2.4135,2.4135,2.4135,2.4135,750.0],["1992-05-05",2.3679,2.3679,2.1402,2.3679,1500.0],["1992-05-06",2.1402,2.1402,2.1402,2.1402,1200.0],["1992-05-07",2.1402,2.1402,2.1402,2.1402,1950.0],["1992-05-08",2.3224,2.3224,2.1402,2.1402,1350.0],["1992-05-11",2.1402,2.3224,2.1402,2.3224,750.0],["1992-05-12",2.1402,2.3224,2.1402,2.3224,1350.0],["1992-05-13",2.2768,2.2768,2.2768,2.2768,600.0],["1992-05-14",2.3224,2.3224,2.1402,2.1402,1800.0],["1992-05-15",2.2313,2.2313,2.2313,2.2313,750.0],["1992-05-18",2.2313,2.2313,2.1858,2.2313,8400.0],["1992-05-19",2.2313,2.2313,2.1402,2.1402,3150.0],["1992-05-20",2.2313,2.2768,2.2313,2.2768,750.0],["1992-05-21",2.2768,2.2768,2.2768,2.2768,0.0],["1992-05-22",2.2768,2.2768,2.2768,2.2768,300.0],["1992-05-26",2.2768,2.2768,2.2768,2.2768,450.0],["1992-05-27",2.1402,2.2768,2.1402,2.1402,1650.0],["1992-05-28",2.2768,2.2768,2.2768,2.2768,1200.0],["1992-05-29",2.1858,2.3679,2.1858,2.3679,2250.0],["1992-06-01",2.1762,2.4077,2.1762,2.4077,300.0],["1992-06-02",2.1762,2.4077,2.1762,2.1762,1800.0],["1992-06-03",2.1762,2.1762,2.1762,2.1762,600.0],["1992-06-04",2.1762,2.4077,2.1762,2.1762,2400.0],["1992-06-05",2.3151,2.3151,2.1762,2.1762,4650.0],["1992-06-08",2.3151,2.3151,2.1762,2.3151,5700.0],["1992-06-09",2.3151,2.3151,2.3151,2.3151,0.0],["1992-06-10",2.3151,2.3151,2.3151,2.3151,600.0],["1992-06-11",2.3151,2.3151,2.1762,2.1762,5250.0],["1992-06-12",2.3151,2.3151,2.1762,2.1762,2250.0],["1992-06-15",2.3151,2.3151,2.1762,2.1762,1350.0],["1992-06-16",2.2225,2.3151,2.2225,2.2225,13200.0],["1992-06-17",2.3151,2.3151,2.3151,2.3151,2550.0],["1992-06-18",2.3151,2.3151,2.1762,2.1762,1050.0],["1992-06-19",2.3614,2.3614,2.2688,2.2688,4800.0],["1992-06-22",2.3614,2.3614,2.3151,2.3614,4650.0],["1992-06-23",2.3614,2.3614,2.3614,2.3614,1050.0],["1992-06-24",2.3614,2.3614,2.3614,2.3614,150.0],["1992-06-25",2.1762,2.3614,2.1762,2.1762,1050.0],["1992-06-26",2.1762,2.3614,2.1762,2.3614,450.0],["1992-06-29",2.2225,2.3614,2.1762,2.1762,4050.0],["1992-06-30",2.1762,2.3614,2.1762,2.3614,3150.0],["1992-07-01",2.2688,2.2688,2.2225,2.2225,1650.0],["1992-07-02",2.3614,2.3614,2.3614,2.3614,750.0],["1992-07-06",2.4077,2.4077,2.1762,2.1762,3900.0],["1992-07-07",2.1762,2.4077,2.1762,2.4077,300.0],["1992-07-08",2.3614,2.3614,2.1762,2.1762,2550.0],["1992-07-09",2.1762,2.3614,2.1762,2.3614,1050.0],["1992-07-10",2.1762,2.1762,2.1762,2.1762,1350.0],["1992-07-13",2.1762,2.1762,2.1762,2.1762,450.0],["1992-07-14",2.1762,2.3614,2.1762,2.3614,2400.0],["1992-07-15",2.3614,2.3614,2.3614,2.3614,2700.0],["1992-07-16",2.2688,2.3614,2.2225,2.2225,900.0],["1992-07-17",2.3614,2.3614,2.3614,2.3614,600.0],["1992-07-20",2.1762,2.3614,2.1762,2.3614,1500.0],["1992-07-21",2.2225,2.2225,2.2225,2.2225,1800.0],["1992-07-22",2.3614,2.3614,2.1762,2.3614,1350.0],["1992-07-23",2.1994,2.1994,2.1762,2.1762,1800.0],["1992-07-24",2.3614,2.3614,2.3614,2.3614,750.0],["1992-07-27",2.1762,2.3614,2.1762,2.1762,4800.0],["1992-07-28",2.1762,2.3614,2.1762,2.3614,900.0],["1992-07-29",2.2225,2.3614,2.2225,2.2225,3900.0],["1992-07-30",2.4077,2.5003,2.2688,2.292,7200.0],["1992-07-31",2.2688,2.3151,2.2688,2.2688,6750.0],["1992-08-03",2.454,2.454,2.3151,2.3383,6300.0],["1992-08-04",2.3383,2.3383,2.3383,2.3383,0.0],["1992-08-05",2.3151,2.5003,2.3151,2.3614,20400.0],["1992-08-06",2.5003,2.5003,2.3614,2.3614,1650.0],["1992-08-07",2.3614,2.4077,2.3614,2.4077,2400.0],["1992-08-10",2.3614,2.5698,2.3614,2.5698,9300.0],["1992-08-11",2.593,2.593,2.3614,2.4077,3300.0],["1992-08-12",2.3614,2.593,2.3614,2.4077,2100.0],["1992-08-13",2.5467,2.5467,2.3614,2.3614,9450.0],["1992-08-14",2.5003,2.5467,2.5003,2.5467,3450.0],["1992-08-17",2.5003,2.5003,2.454,2.5003,9450.0],["1992-08-18",2.5003,2.5003,2.454,2.454,900.0],["1992-08-19",2.3614,2.3614,2.3614,2.3614,300.0],["1992-08-20",2.5003,2.5467,2.4077,2.4772,7050.0],["1992-08-21",2.4077,2.5467,2.4077,2.5467,12900.0],["1992-08-24",2.5003,2.5003,2.5003,2.5003,750.0],["1992-08-25",2.5003,2.5467,2.5003,2.5003,20100.0],["1992-08-26",2.5003,2.5003,2.5003,2.5003,0.0],["1992-08-27",2.5003,2.5003,2.5003,2.5003,1200.0],["1992-08-28",2.5003,2.6393,2.5003,2.6393,18750.0],["1992-08-31",2.4916,2.4916,2.4916,2.4916,1650.0],["1992-09-01",2.6327,2.6327,2.4446,2.5857,5100.0],["1992-09-02",2.4916,2.5857,2.4916,2.4916,4500.0],["1992-09-03",2.5857,2.5857,2.4446,2.4446,3600.0],["1992-09-04",2.5857,2.6797,2.5857,2.6797,9000.0],["1992-09-08",2.4446,2.6797,2.4446,2.5387,9600.0],["1992-09-09",2.8207,2.8207,2.5387,2.7267,13200.0],["1992-09-10",2.5857,2.7267,2.5387,2.7267,9150.0],["1992-09-11",2.7267,2.7267,2.5387,2.5387,2400.0],["1992-09-14",2.5387,2.5387,2.5387,2.5387,0.0],["1992-09-15",2.5387,2.6327,2.5387,2.5387,4950.0],["1992-09-16",2.6327,2.6327,2.4446,2.4446,2250.0],["1992-09-17",2.5387,2.5387,2.5387,2.5387,600.0],["1992-09-18",2.6797,2.6797,2.5857,2.5857,4200.0],["1992-09-21",2.5857,2.6797,2.5857,2.6797,7350.0],["1992-09-22",2.6797,2.6797,2.6327,2.6327,5550.0],["1992-09-23",2.6327,2.6327,2.5387,2.5387,600.0],["1992-09-24",2.5857,2.6327,2.5857,2.6327,4050.0],["1992-09-25",2.5387,2.5387,2.5387,2.5387,1650.0],["1992-09-28",2.5387,2.6327,2.5387,2.5387,3750.0],["1992-09-29",2.5857,2.6327,2.5857,2.6327,2250.0],["1992-09-30",2.6327,2.6327,2.5857,2.5857,2400.0],["1992-10-01",2.6327,2.6327,2.5857,2.5857,1200.0],["1992-10-02",2.6327,2.6327,2.6327,2.6327,1350.0],["1992-10-05",2.5857,2.6327,2.5857,2.6327,3450.0],["1992-10-06",2.6327,2.6327,2.5857,2.5857,1650.0],["1992-10-07",2.5857,2.6797,2.5857,2.6327,2550.0],["1992-10-08",2.6797,2.6797,2.5857,2.6797,3150.0],["1992-10-09",2.6797,2.6797,2.5857,2.6797,11100.0],["1992-10-12",2.5857,2.6327,2.5857,2.6327,5250.0],["1992-10-13",2.6327,2.6327,2.5857,2.5857,2700.0],["1992-10-14",2.5386,2.5857,2.5386,2.5857,750.0],["1992-10-15",2.5387,2.5387,2.5387,2.5387,1650.0],["1992-10-16",2.5387,2.6327,2.5387,2.6327,2550.0],["1992-10-19",2.5622,2.6327,2.5387,2.6327,7200.0],["1992-10-20",2.5387,2.6327,2.5387,2.6327,2850.0],["1992-10-21",2.6327,2.6327,2.6327,2.6327,1950.0],["1992-10-22",2.6327,2.6327,2.5387,2.5387,2550.0],["1992-10-23",2.6327,2.6327,2.5857,2.6327,7500.0],["1992-10-26",2.6327,2.6327,2.6327,2.6327,900.0],["1992-10-27",2.5857,2.6092,2.5857,2.5857,11100.0],["1992-10-28",2.5857,2.6327,2.5857,2.6327,900.0],["1992-10-29",2.6327,2.6327,2.5857,2.5857,4350.0],["1992-10-30",2.6327,2.6327,2.5857,2.5857,1950.0],["1992-11-02",2.5857,2.5857,2.5857,2.5857,4800.0],["1992-11-03",2.4916,2.5387,2.4916,2.5387,4950.0],["1992-11-04",2.4916,2.4916,2.4916,2.4916,600.0],["1992-11-05",2.4916,2.4916,2.4916,2.4916,0.0],["1992-11-06",2.4916,2.4916,2.4916,2.4916,0.0],["1992-11-09",2.4916,2.4916,2.4916,2.4916,300.0],["1992-11-10",2.4916,2.5387,2.3976,2.5387,7500.0],["1992-11-11",2.5387,2.5387,2.3976,2.4446,1950.0],["1992-11-12",2.3976,2.5857,2.3976,2.5857,750.0],["1992-11-13",2.5857,2.5857,2.4916,2.4916,1050.0],["1992-11-16",2.4916,2.5857,2.4916,2.5857,1650.0],["1992-11-17",2.5857,2.6327,2.3976,2.5857,5550.0],["1992-11-18",2.5857,2.5857,2.5622,2.5622,3150.0],["1992-11-19",2.5857,2.5857,2.5857,2.5857,150.0],["1992-11-20",2.4446,2.5857,2.4446,2.5387,8400.0],["1992-11-23",2.4446,2.5387,2.4446,2.4446,2100.0],["1992-11-24",2.5857,2.5857,2.4446,2.4446,7200.0],["1992-11-25",2.5387,2.6797,2.4916,2.6327,4950.0],["1992-11-27",2.4916,2.5857,2.4916,2.5857,1650.0],["1992-11-30",2.5386,2.5857,2.5386,2.5857,2550.0],["1992-12-01",2.5857,2.5857,2.5857,2.5857,750.0],["1992-12-02",2.4916,2.4916,2.4916,2.4916,450.0],["1992-12-03",2.5857,2.5857,2.4916,2.5151,3900.0],["1992-12-04",2.5151,2.5151,2.5151,2.5151,0.0],["1992-12-07",2.6279,2.6757,2.5323,2.5323,6150.0],["1992-12-08",2.5323,2.5323,2.5323,2.5323,0.0],["1992-12-09",2.5801,2.604,2.5801,2.604,7200.0],["1992-12-10",2.5801,2.5801,2.5323,2.5323,2250.0],["1992-12-11",2.6279,2.6279,2.4846,2.4846,6000.0],["1992-12-14",2.5801,2.5801,2.4846,2.5801,1650.0],["1992-12-15",2.5801,2.5801,2.4846,2.4846,1950.0],["1992-12-16",2.4846,2.6279,2.4846,2.6279,2850.0],["1992-12-17",2.5323,2.6279,2.5323,2.5323,4050.0],["1992-12-18",2.5323,2.5323,2.5323,2.5323,1500.0],["1992-12-21",2.6279,2.6279,2.5323,2.6279,5250.0],["1992-12-22",2.5801,2.6279,2.5323,2.5323,3000.0],["1992-12-23",2.6279,2.6279,2.5323,2.6279,4050.0],["1992-12-24",2.6279,2.6279,2.6279,2.6279,600.0],["1992-12-28",2.5801,2.5801,2.4846,2.5801,5550.0],["1992-12-29",2.5801,2.5801,2.4846,2.4846,2850.0],["1992-12-30",2.5801,2.5801,2.5801,2.5801,600.0],["1992-12-31",2.5801,2.5801,2.4846,2.4846,1800.0],["1993-01-04",2.4846,2.5801,2.4846,2.5801,12300.0],["1993-01-05",2.5562,2.604,2.5323,2.5323,12450.0],["1993-01-06",2.5562,2.604,2.5562,2.604,4500.0],["1993-01-07",2.604,2.604,2.5562,2.604,3300.0],["1993-01-08",2.5801,2.604,2.5801,2.604,450.0],["1993-01-11",2.6279,2.6518,2.6279,2.6518,5550.0],["1993-01-12",2.604,2.6518,2.604,2.6279,10650.0],["1993-01-13",2.604,2.6279,2.604,2.6279,1050.0],["1993-01-14",2.6518,2.6757,2.6518,2.6757,1950.0],["1993-01-15",2.6757,2.6996,2.6757,2.6996,5700.0],["1993-01-18",2.6996,2.6996,2.6757,2.6757,3450.0],["1993-01-19",2.6996,2.6996,2.6757,2.6757,900.0],["1993-01-20",2.6757,2.6996,2.6757,2.6757,2100.0],["1993-01-21",2.6757,2.7235,2.6757,2.6996,3450.0],["1993-01-22",2.6757,2.6996,2.6757,2.6757,2550.0],["1993-01-25",2.6757,2.6757,2.6279,2.6279,1350.0],["1993-01-26",2.604,2.6279,2.604,2.604,1050.0],["1993-01-27",2.6279,2.6279,2.6279,2.6279,150.0],["1993-01-28",2.6518,2.6518,2.604,2.604,1200.0],["1993-01-29",2.604,2.6518,2.604,2.6279,4050.0],["1993-02-01",2.604,2.6518,2.604,2.6279,3600.0],["1993-02-02",2.604,2.6518,2.604,2.6518,6450.0],["1993-02-03",2.6279,2.6279,2.604,2.604,3750.0],["1993-02-04",2.604,2.6279,2.5801,2.5801,8850.0],["1993-02-05",2.604,2.604,2.5801,2.5801,750.0],["1993-02-08",2.604,2.6279,2.604,2.6279,4950.0],["1993-02-09",2.6279,2.6757,2.6279,2.6757,3300.0],["1993-02-10",2.6757,2.6757,2.6279,2.6279,2850.0],["1993-02-11",2.604,2.6757,2.604,2.6757,3300.0],["1993-02-12",2.6757,2.6757,2.6279,2.6279,2700.0],["1993-02-16",2.604,2.6518,2.604,2.6518,12150.0],["1993-02-17",2.6518,2.6518,2.6279,2.6279,2700.0],["1993-02-18",2.6518,2.6518,2.6279,2.6279,2250.0],["1993-02-19",2.6518,2.6518,2.6518,2.6518,3150.0],["1993-02-22",2.6757,2.7474,2.6757,2.7235,5250.0],["1993-02-23",2.7235,2.7235,2.6757,2.7235,1050.0],["1993-02-24",2.7474,2.7474,2.7235,2.7235,5100.0],["1993-02-25",2.7474,2.7712,2.7235,2.7712,4350.0],["1993-02-26",2.7474,2.7712,2.7474,2.7474,3600.0],["1993-03-01",2.7474,2.819,2.7474,2.819,13800.0],["1993-03-02",2.819,2.8429,2.7951,2.7951,4500.0],["1993-03-03",2.819,2.8668,2.819,2.8668,9450.0],["1993-03-04",2.8429,2.8907,2.8429,2.8429,6150.0],["1993-03-05",2.819,2.8429,2.819,2.8429,22350.0],["1993-03-08",2.8604,2.8604,2.8604,2.8604,900.0],["1993-03-09",2.8604,2.8604,2.7876,2.7876,8250.0],["1993-03-10",2.8119,2.8604,2.8119,2.8361,6150.0],["1993-03-11",2.8604,2.8604,2.8604,2.8604,3600.0],["1993-03-12",2.8361,2.8604,2.8361,2.8361,1200.0],["1993-03-15",2.8361,2.8361,2.8361,2.8361,900.0],["1993-03-16",2.8604,2.8604,2.8604,2.8604,3150.0],["1993-03-17",2.8604,2.8604,2.8119,2.8119,6900.0],["1993-03-18",2.8361,2.8604,2.8119,2.8604,4350.0],["1993-03-19",2.8604,2.8604,2.8119,2.8604,6600.0],["1993-03-22",2.8119,2.8361,2.7876,2.7876,10050.0],["1993-03-23",2.8119,2.8361,2.8119,2.8361,5100.0],["1993-03-24",2.8119,2.8119,2.7876,2.8119,3450.0],["1993-03-25",2.8119,2.8119,2.7876,2.7876,1500.0],["1993-03-26",2.7876,2.7876,2.7876,2.7876,0.0],["1993-03-29",2.8119,2.8361,2.7876,2.7876,7200.0],["1993-03-30",2.7876,2.8119,2.7876,2.8119,5400.0],["1993-03-31",2.7876,2.7876,2.6907,2.7149,17250.0],["1993-04-01",2.7392,2.7876,2.7392,2.7876,4650.0],["1993-04-02",2.7876,2.7876,2.7634,2.7634,5550.0],["1993-04-05",2.7634,2.7876,2.7634,2.7876,2850.0],["1993-04-06",2.7634,2.8119,2.7634,2.8119,7200.0],["1993-04-07",2.7876,2.8119,2.7876,2.7876,1500.0],["1993-04-08",2.8119,2.8119,2.7392,2.7876,7350.0],["1993-04-12",2.7876,2.7876,2.7392,2.7634,8550.0],["1993-04-13",2.7876,2.7876,2.7634,2.7876,4050.0],["1993-04-14",2.7876,2.7876,2.7634,2.7634,4650.0],["1993-04-15",2.7876,2.7876,2.7392,2.7634,11700.0],["1993-04-16",2.7634,2.7634,2.7634,2.7634,1050.0],["1993-04-19",2.7634,2.7876,2.7634,2.7876,2850.0],["1993-04-20",2.7876,2.7876,2.7634,2.7876,7650.0],["1993-04-21",2.7876,2.7876,2.7392,2.7634,6900.0],["1993-04-22",2.7634,2.7876,2.7392,2.7634,5250.0],["1993-04-23",2.7392,2.7876,2.7392,2.7392,4950.0],["1993-04-26",2.7876,2.7876,2.7392,2.7876,28650.0],["1993-04-27",2.7876,2.7876,2.7392,2.7876,4950.0],["1993-04-28",2.7876,2.7876,2.7392,2.7876,2100.0],["1993-04-29",2.7634,2.7876,2.7392,2.7634,5700.0],["1993-04-30",2.7876,2.7876,2.7634,2.7876,1950.0],["1993-05-03",2.7876,2.8119,2.7634,2.8119,4500.0],["1993-05-04",2.8119,2.8361,2.7876,2.8119,3600.0],["1993-05-05",2.8361,2.8361,2.7876,2.7876,6600.0],["1993-05-06",2.7876,2.8119,2.7876,2.8119,2100.0],["1993-05-07",2.8361,2.8361,2.7876,2.7876,6150.0],["1993-05-10",2.8119,2.8604,2.8119,2.8361,7050.0],["1993-05-11",2.8361,2.8846,2.8361,2.8846,3900.0],["1993-05-12",2.8846,2.8846,2.8604,2.8846,4200.0],["1993-05-13",2.8846,2.8846,2.8846,2.8846,750.0],["1993-05-14",2.8846,2.8846,2.8604,2.8604,1050.0],["1993-05-17",2.8846,2.8846,2.8604,2.8846,1050.0],["1993-05-18",2.8846,2.8846,2.8361,2.8361,1650.0],["1993-05-19",2.8604,2.8604,2.8361,2.8604,3750.0],["1993-05-20",2.8361,2.8604,2.8361,2.8361,3600.0],["1993-05-21",2.8361,2.8604,2.8119,2.8604,1800.0],["1993-05-24",2.8361,2.8604,2.8119,2.8119,2850.0],["1993-05-25",2.8361,2.8361,2.7876,2.7876,4650.0],["1993-05-26",2.8119,2.8361,2.8119,2.8119,1050.0],["1993-05-27",2.8361,2.8361,2.8119,2.8119,6600.0],["1993-05-28",2.8361,2.8361,2.8361,2.8361,3450.0],["1993-06-01",2.8361,2.8361,2.8119,2.8361,750.0],["1993-06-02",2.8604,2.8846,2.8604,2.8846,11250.0],["1993-06-03",2.8604,2.9089,2.8604,2.9089,13050.0],["1993-06-04",2.9089,2.9089,2.8604,2.8604,6300.0],["1993-06-07",2.8535,2.8535,2.8289,2.8289,3000.0],["1993-06-08",2.8289,2.8535,2.8289,2.8535,3450.0],["1993-06-09",2.8535,2.8535,2.8535,2.8535,450.0],["1993-06-10",2.8289,2.8781,2.8289,2.8535,1350.0],["1993-06-11",2.8781,2.8781,2.8043,2.8535,5550.0],["1993-06-14",2.8535,2.8781,2.8289,2.8289,2550.0],["1993-06-15",2.8289,2.8535,2.8289,2.8535,1200.0],["1993-06-16",2.8781,2.8781,2.8535,2.8535,3900.0],["1993-06-17",2.8781,2.8781,2.8289,2.8289,1800.0],["1993-06-18",2.8043,2.8043,2.8043,2.8043,1800.0],["1993-06-21",2.7797,2.7797,2.7305,2.7305,4800.0],["1993-06-22",2.7551,2.7551,2.7551,2.7551,1950.0],["1993-06-23",2.7551,2.7551,2.7305,2.7551,3150.0],["1993-06-24",2.7305,2.7551,2.7305,2.7551,2250.0],["1993-06-25",2.7797,2.7797,2.7305,2.7305,2250.0],["1993-06-28",2.7551,2.7797,2.7059,2.7059,7200.0],["1993-06-29",2.7059,2.7305,2.7059,2.7305,7350.0],["1993-06-30",2.7305,2.7305,2.6813,2.7059,7950.0],["1993-07-01",2.7059,2.7305,2.7059,2.7305,7800.0],["1993-07-02",2.7551,2.7551,2.7305,2.7305,4050.0],["1993-07-06",2.7305,2.7305,2.6567,2.6567,9000.0],["1993-07-07",2.7059,2.7305,2.6567,2.7059,13800.0],["1993-07-08",2.7059,2.7059,2.6813,2.7059,6300.0],["1993-07-09",2.7059,2.7305,2.7059,2.7305,51600.0],["1993-07-12",2.7305,2.7305,2.7059,2.7059,4800.0],["1993-07-13",2.7305,2.7305,2.6813,2.7059,14400.0],["1993-07-14",2.7305,2.8043,2.7059,2.8043,135150.0],["1993-07-15",2.8043,2.8289,2.8043,2.8289,11400.0],["1993-07-16",2.8289,2.8535,2.8289,2.8535,13800.0],["1993-07-19",2.8781,3.0011,2.8781,2.9765,14700.0],["1993-07-20",2.9765,3.1241,2.9765,3.0503,14100.0],["1993-07-21",3.0749,3.0749,3.0011,3.0011,4650.0],["1993-07-22",3.0257,3.0503,3.0257,3.0503,4800.0],["1993-07-23",3.0011,3.0503,3.0011,3.0503,6450.0],["1993-07-26",3.0503,3.0749,3.0011,3.0257,9750.0],["1993-07-27",3.0503,3.0503,3.0011,3.0011,9900.0],["1993-07-28",3.0011,3.0503,3.0011,3.0503,7050.0],["1993-07-29",3.0503,3.0503,3.0011,3.0011,1500.0],["1993-07-30",3.0257,3.0257,2.9765,2.9765,3600.0],["1993-08-02",3.0257,3.0257,2.9765,2.9765,2550.0],["1993-08-03",3.0011,3.0749,3.0011,3.0503,3600.0],["1993-08-04",3.0749,3.0995,3.0749,3.0995,2400.0],["1993-08-05",3.0995,3.0995,3.0503,3.0749,6300.0],["1993-08-06",3.0995,3.0995,3.0503,3.0503,3150.0],["1993-08-09",3.0257,3.0995,3.0257,3.0749,2400.0],["1993-08-10",3.0749,3.0749,3.0749,3.0749,0.0],["1993-08-11",3.0995,3.0995,3.0995,3.0995,2700.0],["1993-08-12",3.1241,3.1241,3.0995,3.1241,10650.0],["1993-08-13",3.1241,3.1241,3.1241,3.1241,3750.0],["1993-08-16",3.1487,3.1487,3.1241,3.1487,2550.0],["1993-08-17",3.1487,3.1487,3.0995,3.1241,1350.0],["1993-08-18",3.1487,3.1487,3.1241,3.1487,1650.0],["1993-08-19",3.1241,3.1487,3.1241,3.1487,9750.0],["1993-08-20",3.1241,3.1487,3.1241,3.1241,2700.0],["1993-08-23",3.1241,3.1487,3.0503,3.0749,14400.0],["1993-08-24",3.0503,3.0995,3.0503,3.0995,6300.0],["1993-08-25",3.1241,3.1487,3.0749,3.0995,4800.0],["1993-08-26",3.1241,3.1733,3.0995,3.1487,4050.0],["1993-08-27",3.1241,3.1487,3.1241,3.1487,2850.0],["1993-08-30",3.1733,3.2225,3.1487,3.1487,6600.0],["1993-08-31",3.1733,3.1979,3.1487,3.1979,7800.0],["1993-09-01",3.1979,3.2471,3.1979,3.2225,6750.0],["1993-09-02",3.2471,3.3209,3.2471,3.3209,6150.0],["1993-09-03",3.3388,3.4136,3.3139,3.4136,5100.0],["1993-09-07",3.4136,3.4634,3.4136,3.4634,14850.0],["1993-09-08",3.4136,3.4385,3.3139,3.3139,26700.0],["1993-09-09",3.289,3.3139,3.2641,3.3139,8700.0],["1993-09-10",3.3139,3.3637,3.3139,3.3637,7800.0],["1993-09-13",3.3886,3.3886,3.3139,3.3388,9900.0],["1993-09-14",3.3388,3.3388,3.3388,3.3388,1350.0],["1993-09-15",3.3388,3.3388,3.3139,3.3388,3450.0],["1993-09-16",3.3388,3.3886,3.3388,3.3886,8100.0],["1993-09-17",3.3388,3.4385,3.3388,3.4385,8550.0],["1993-09-20",3.4385,3.4385,3.3886,3.3886,12900.0],["1993-09-21",3.4136,3.4136,3.3637,3.3637,7800.0],["1993-09-22",3.4136,3.4136,3.3886,3.3886,9450.0],["1993-09-23",3.3637,3.3637,3.3139,3.3637,2250.0],["1993-09-24",3.3637,3.3886,3.3637,3.3886,1650.0],["1993-09-27",3.3637,3.3637,3.3388,3.3388,2850.0],["1993-09-28",3.3886,3.3886,3.3388,3.3388,3600.0],["1993-09-29",3.3637,3.3886,3.3388,3.3637,3750.0],["1993-09-30",3.3886,3.4883,3.3886,3.4883,7650.0],["1993-10-01",3.4634,3.4634,3.3886,3.4136,9150.0],["1993-10-04",3.3886,3.4136,3.3388,3.3886,4350.0],["1993-10-05",3.4136,3.4136,3.3886,3.3886,4950.0],["1993-10-06",3.4136,3.4136,3.3886,3.4136,7200.0],["1993-10-07",3.3886,3.3886,3.3637,3.3637,1500.0],["1993-10-08",3.3886,3.3886,3.3637,3.3637,1350.0],["1993-10-11",3.3886,3.3886,3.3886,3.3886,150.0],["1993-10-12",3.3637,3.3637,3.3388,3.3388,2100.0],["1993-10-13",3.3388,3.3637,3.3139,3.3388,2100.0],["1993-10-14",3.3388,3.3388,3.3388,3.3388,1500.0],["1993-10-15",3.3388,3.3886,3.3388,3.3886,12900.0],["1993-10-18",3.3886,3.3886,3.3886,3.3886,4200.0],["1993-10-19",3.3886,3.4136,3.3886,3.3886,1950.0],["1993-10-20",3.3886,3.4136,3.3886,3.4136,1950.0],["1993-10-21",3.4136,3.4136,3.3637,3.3886,17700.0],["1993-10-22",3.3637,3.3637,3.3388,3.3388,1650.0],["1993-10-25",3.3637,3.3637,3.3388,3.3388,3150.0],["1993-10-26",3.3388,3.3637,3.3139,3.3139,4050.0],["1993-10-27",3.3139,3.3139,3.3139,3.3139,1500.0],["1993-10-28",3.3637,3.3637,3.3388,3.3388,1650.0],["1993-10-29",3.3139,3.4136,3.3139,3.4136,62250.0],["1993-11-01",3.4136,3.4136,3.289,3.289,7200.0],["1993-11-02",3.289,3.289,3.289,3.289,6000.0],["1993-11-03",3.3388,3.3637,3.2641,3.2641,3000.0],["1993-11-04",3.2641,3.2641,3.2391,3.2391,1200.0],["1993-11-05",3.2142,3.2142,3.1395,3.1893,6000.0],["1993-11-08",3.1395,3.1395,3.0149,3.0149,10800.0],["1993-11-09",3.0647,3.0647,2.9651,3.0149,4500.0],["1993-11-10",2.99,3.0896,2.99,3.0398,4800.0],["1993-11-11",3.0647,3.0896,3.0647,3.0896,300.0],["1993-11-12",3.1146,3.1146,3.1146,3.1146,450.0],["1993-11-15",3.0896,3.1395,3.0896,3.1395,2550.0],["1993-11-16",3.1395,3.1395,3.1395,3.1395,3900.0],["1993-11-17",3.1893,3.1893,3.1893,3.1893,750.0],["1993-11-18",3.1893,3.1893,3.1146,3.1146,1350.0],["1993-11-19",3.1893,3.2142,3.1893,3.2142,4650.0],["1993-11-22",3.2142,3.2391,3.1893,3.1893,900.0],["1993-11-23",3.1644,3.1644,3.0647,3.0647,5850.0],["1993-11-24",3.0647,3.0647,3.0647,3.0647,0.0],["1993-11-26",3.0647,3.0647,3.0647,3.0647,0.0],["1993-11-29",3.1146,3.1395,3.1146,3.1395,3450.0],["1993-11-30",3.0896,3.0896,3.0896,3.0896,1500.0],["1993-12-01",3.1395,3.1395,3.1395,3.1395,2550.0],["1993-12-02",3.1146,3.1146,3.1146,3.1146,600.0],["1993-12-03",3.0896,3.0896,3.0896,3.0896,900.0],["1993-12-06",3.1078,3.1331,3.0573,3.0573,5250.0],["1993-12-07",3.1078,3.1078,3.1078,3.1078,1050.0],["1993-12-08",3.0573,3.1331,3.0573,3.0826,2700.0],["1993-12-09",3.1331,3.1836,3.1331,3.1836,3000.0],["1993-12-10",3.1331,3.1836,3.1331,3.1836,1350.0],["1993-12-13",3.1836,3.1836,3.1331,3.1331,2700.0],["1993-12-14",3.1836,3.1836,3.1078,3.1078,4050.0],["1993-12-15",3.1331,3.1331,3.1331,3.1331,150.0],["1993-12-16",3.1331,3.1331,3.0826,3.1078,3600.0],["1993-12-17",3.0826,3.1078,3.0826,3.1078,600.0],["1993-12-20",3.1078,3.1078,3.0573,3.0573,300.0],["1993-12-21",3.1331,3.1331,3.032,3.0573,14700.0],["1993-12-22",3.032,3.0573,3.0068,3.0068,2250.0],["1993-12-23",3.032,3.032,3.0068,3.0068,5550.0],["1993-12-27",3.032,3.032,3.032,3.032,450.0],["1993-12-28",3.0573,3.0573,3.032,3.0573,1350.0],["1993-12-29",3.032,3.0573,3.032,3.0573,4500.0],["1993-12-30",3.0826,3.0826,3.032,3.0826,2100.0],["1993-12-31",3.032,3.1078,3.032,3.1078,9900.0],["1994-01-03",3.0573,3.0573,3.0573,3.0573,1950.0],["1994-01-04",3.0573,3.0573,3.0573,3.0573,150.0],["1994-01-05",3.0826,3.0826,3.032,3.032,1650.0],["1994-01-06",3.0573,3.0573,3.032,3.0573,1950.0],["1994-01-07",3.0573,3.0573,3.0573,3.0573,1950.0],["1994-01-10",3.0826,3.0826,3.032,3.032,1950.0],["1994-01-11",3.0068,3.0573,3.0068,3.032,2100.0],["1994-01-12",3.0068,3.0068,3.0068,3.0068,2550.0],["1994-01-13",3.0068,3.0068,3.0068,3.0068,300.0],["1994-01-14",3.0068,3.032,3.0068,3.032,1800.0],["1994-01-17",3.0068,3.032,3.0068,3.032,4800.0],["1994-01-18",3.0068,3.032,2.9815,2.9815,10500.0],["1994-01-19",2.9815,2.9815,2.9562,2.9815,2850.0],["1994-01-20",2.9562,2.9562,2.931,2.9562,2700.0],["1994-01-21",2.931,2.9562,2.931,2.9562,8250.0],["1994-01-24",2.9057,2.931,2.9057,2.9057,3900.0],["1994-01-25",2.931,2.931,2.931,2.931,450.0],["1994-01-26",2.9057,2.9057,2.9057,2.9057,1200.0],["1994-01-27",2.9057,2.9562,2.9057,2.9562,3600.0],["1994-01-28",2.9562,3.0068,2.9562,3.0068,3450.0],["1994-01-31",3.0068,3.032,2.9815,3.032,3450.0],["1994-02-01",3.032,3.032,2.931,2.931,9000.0],["1994-02-02",2.931,2.9562,2.9057,2.9562,4500.0],["1994-02-03",2.9562,3.0068,2.9057,3.0068,4650.0],["1994-02-04",2.9815,2.9815,2.9815,2.9815,1500.0],["1994-02-07",3.0068,3.032,2.9815,2.9815,1650.0],["1994-02-08",2.931,2.9815,2.931,2.9815,1200.0],["1994-02-09",2.9562,3.0068,2.9562,2.9562,1200.0],["1994-02-10",2.9815,2.9815,2.9562,2.9562,4050.0],["1994-02-11",2.9562,2.9562,2.931,2.931,600.0],["1994-02-14",2.931,2.9815,2.931,2.9815,9600.0],["1994-02-15",2.9562,3.0068,2.9562,2.9562,2850.0],["1994-02-16",2.9562,2.9562,2.9562,2.9562,1050.0],["1994-02-17",2.9562,3.0068,2.9562,3.0068,1650.0],["1994-02-18",2.9815,2.9815,2.931,2.931,9000.0],["1994-02-22",2.931,2.9562,2.9057,2.9562,5100.0],["1994-02-23",2.9562,2.9815,2.931,2.931,9300.0],["1994-02-24",2.8804,2.9057,2.8552,2.8552,11550.0],["1994-02-25",2.8804,2.931,2.8299,2.931,6750.0],["1994-02-28",2.931,2.931,2.9057,2.931,4500.0],["1994-03-01",2.8804,2.931,2.8804,2.931,1800.0],["1994-03-02",2.9562,2.9562,2.8804,2.931,6600.0],["1994-03-03",2.8804,2.931,2.8804,2.931,1200.0],["1994-03-04",2.931,2.931,2.8804,2.8804,1800.0],["1994-03-07",2.8999,2.9256,2.8999,2.9256,3600.0],["1994-03-08",2.9513,2.9769,2.9513,2.9769,2250.0],["1994-03-09",2.9769,2.9769,2.9513,2.9513,600.0],["1994-03-10",2.9256,2.9769,2.9256,2.9769,2400.0],["1994-03-11",2.9256,2.9769,2.8743,2.9769,3750.0],["1994-03-14",2.9513,2.9513,2.9256,2.9256,4050.0],["1994-03-15",2.9256,2.9256,2.9256,2.9256,0.0],["1994-03-16",2.9769,2.9769,2.9256,2.9256,2400.0],["1994-03-17",2.9256,2.9769,2.9256,2.9256,900.0],["1994-03-18",2.9256,2.9256,2.9256,2.9256,1050.0],["1994-03-21",2.9769,2.9769,2.8743,2.8743,3450.0],["1994-03-22",2.8743,2.8743,2.8486,2.8743,8550.0],["1994-03-23",2.8486,2.8743,2.8229,2.8743,16200.0],["1994-03-24",2.8743,2.8999,2.8486,2.8999,5850.0],["1994-03-25",2.8743,2.8743,2.8743,2.8743,600.0],["1994-03-28",2.8999,2.8999,2.8229,2.8743,4500.0],["1994-03-29",2.8743,2.8999,2.8743,2.8743,6750.0],["1994-03-30",2.8229,2.8743,2.8229,2.8743,3150.0],["1994-03-31",2.8229,2.8486,2.7973,2.8486,2400.0],["1994-04-04",2.8486,2.8486,2.7973,2.7973,900.0],["1994-04-05",2.7716,2.8486,2.7716,2.8229,4200.0],["1994-04-06",2.8486,2.8743,2.8229,2.8229,5550.0],["1994-04-07",2.8486,2.8486,2.7716,2.7973,7200.0],["1994-04-08",2.8229,2.8229,2.7203,2.7716,4050.0],["1994-04-11",2.746,2.7716,2.746,2.746,1500.0],["1994-04-12",2.746,2.7716,2.746,2.746,2100.0],["1994-04-13",2.746,2.746,2.746,2.746,750.0],["1994-04-14",2.746,2.746,2.746,2.746,600.0],["1994-04-15",2.7203,2.7973,2.7203,2.7716,5100.0],["1994-04-18",2.746,2.7716,2.746,2.7716,1800.0],["1994-04-19",2.7203,2.7716,2.7203,2.746,3750.0],["1994-04-20",2.7203,2.7716,2.7203,2.7716,4350.0],["1994-04-21",2.7973,2.8486,2.7973,2.8229,3450.0],["1994-04-22",2.8229,2.8486,2.7973,2.8229,5100.0],["1994-04-25",2.7716,2.8486,2.7716,2.8486,6450.0],["1994-04-26",2.8229,2.8743,2.8229,2.8743,6000.0],["1994-04-28",2.8999,2.8999,2.8743,2.8743,1050.0],["1994-04-29",2.8999,2.9513,2.8999,2.9513,900.0],["1994-05-02",2.8999,2.8999,2.8229,2.8743,4050.0],["1994-05-03",2.8229,2.8743,2.8229,2.8743,1350.0],["1994-05-04",2.8743,2.8999,2.8743,2.8999,5250.0],["1994-05-05",2.9256,2.9513,2.9256,2.9513,750.0],["1994-05-06",2.8999,2.9513,2.8999,2.9513,5550.0],["1994-05-09",2.9256,2.9256,2.9256,2.9256,450.0],["1994-05-10",2.9513,2.9769,2.8999,2.9769,6600.0],["1994-05-11",2.9513,2.9513,2.9513,2.9513,1500.0],["1994-05-12",2.9256,2.9256,2.8999,2.9256,2250.0],["1994-05-13",2.8999,2.8999,2.8999,2.8999,1350.0],["1994-05-16",2.8999,2.8999,2.8743,2.8743,2850.0],["1994-05-17",2.8743,2.8743,2.8229,2.8743,6900.0],["1994-05-18",2.8486,2.8486,2.8229,2.8486,4500.0],["1994-05-19",2.7716,2.8486,2.7716,2.8486,4050.0],["1994-05-20",2.8486,2.8486,2.8486,2.8486,3000.0],["1994-05-23",2.8486,2.8486,2.8486,2.8486,600.0],["1994-05-24",2.8743,2.8743,2.8743,2.8743,300.0],["1994-05-25",2.7973,2.8486,2.7973,2.8486,4950.0],["1994-05-26",2.8486,2.8743,2.7973,2.8743,5700.0],["1994-05-27",2.8743,2.8743,2.8229,2.8743,1800.0],["1994-05-31",2.8229,2.8486,2.7973,2.7973,4350.0],["1994-06-01",2.8486,2.8743,2.8486,2.8743,1200.0],["1994-06-02",2.8743,2.8743,2.8743,2.8743,5250.0],["1994-06-03",2.8743,2.8999,2.8743,2.8999,3000.0],["1994-06-06",2.8676,2.9197,2.8676,2.9197,750.0],["1994-06-07",2.8937,2.8937,2.8937,2.8937,750.0],["1994-06-08",2.8937,2.8937,2.8937,2.8937,0.0],["1994-06-09",2.9197,2.9197,2.8937,2.8937,2100.0],["1994-06-10",2.9197,2.9458,2.9197,2.9458,4950.0],["1994-06-13",2.9197,2.9197,2.8937,2.8937,1650.0],["1994-06-14",2.8937,2.8937,2.8676,2.8937,4200.0],["1994-06-15",2.8676,2.8676,2.8676,2.8676,600.0],["1994-06-16",2.8937,2.9197,2.8676,2.8676,10950.0],["1994-06-17",2.9197,2.9197,2.8937,2.9197,6900.0],["1994-06-20",2.9197,2.9197,2.9197,2.9197,1950.0],["1994-06-21",2.9197,2.9197,2.8676,2.8676,3300.0],["1994-06-22",2.8676,2.8676,2.8676,2.8676,150.0],["1994-06-23",2.9197,2.9197,2.8676,2.9197,2250.0],["1994-06-24",2.9197,2.9197,2.8676,2.8676,1500.0],["1994-06-27",2.9197,2.9197,2.9197,2.9197,600.0],["1994-06-28",2.9197,2.9197,2.9197,2.9197,0.0],["1994-06-29",2.8676,2.8676,2.8155,2.8155,5700.0],["1994-06-30",2.8676,2.9197,2.8415,2.9197,23550.0],["1994-07-01",2.9197,2.9197,2.9197,2.9197,8850.0],["1994-07-05",2.9458,2.9458,2.9458,2.9458,3450.0],["1994-07-06",2.9458,2.9719,2.9197,2.9719,15450.0],["1994-07-07",2.9458,2.998,2.9458,2.998,1500.0],["1994-07-08",2.9458,2.9458,2.9458,2.9458,750.0],["1994-07-11",2.9197,2.9719,2.8676,2.9458,7200.0],["1994-07-12",2.9719,2.9719,2.9197,2.9719,3300.0],["1994-07-13",2.9719,2.9719,2.9719,2.9719,3750.0],["1994-07-14",2.9719,2.998,2.9197,2.998,1650.0],["1994-07-15",2.9719,2.998,2.9719,2.998,2250.0],["1994-07-18",2.998,2.998,2.998,2.998,0.0],["1994-07-19",2.998,2.998,2.9719,2.9719,1050.0],["1994-07-20",2.9719,2.9719,2.9719,2.9719,600.0],["1994-07-21",2.9458,2.998,2.9458,2.998,4650.0],["1994-07-22",3.024,3.024,2.998,2.998,3000.0],["1994-07-25",3.024,3.0501,3.024,3.0501,750.0],["1994-07-26",3.0501,3.0501,3.0501,3.0501,0.0],["1994-07-27",3.0762,3.0762,3.024,3.0762,1350.0],["1994-07-28",3.0501,3.0762,3.0501,3.0762,1500.0],["1994-07-29",3.0501,3.0501,3.0501,3.0501,750.0],["1994-08-01",2.998,3.0501,2.9458,2.9719,4950.0],["1994-08-02",2.998,3.024,2.9719,2.998,1650.0],["1994-08-03",3.024,3.024,2.9719,2.998,1950.0],["1994-08-04",2.998,2.998,2.9719,2.998,1350.0],["1994-08-05",2.9719,2.9719,2.9458,2.9458,2250.0],["1994-08-08",3.024,3.024,3.024,3.024,450.0],["1994-08-09",2.998,2.998,2.9458,2.998,2250.0],["1994-08-10",3.024,3.024,2.9458,2.9458,1350.0],["1994-08-11",2.9458,2.9458,2.9458,2.9458,0.0],["1994-08-12",2.9719,2.9719,2.9719,2.9719,750.0],["1994-08-15",2.9719,2.9719,2.9458,2.9719,3300.0],["1994-08-16",2.9458,2.9719,2.9458,2.9719,600.0],["1994-08-17",2.998,3.0501,2.998,3.0501,3600.0],["1994-08-18",3.0501,3.0501,3.0501,3.0501,1350.0],["1994-08-19",3.024,3.0501,3.024,3.024,5550.0],["1994-08-22",3.024,3.0501,3.024,3.024,4500.0],["1994-08-23",3.024,3.0501,2.998,3.0501,2550.0],["1994-08-24",2.998,2.998,2.9458,2.9458,5400.0],["1994-08-25",2.9458,2.9458,2.9458,2.9458,750.0],["1994-08-26",2.9458,2.998,2.9458,2.9719,1950.0],["1994-08-29",2.9458,2.998,2.9197,2.998,900.0],["1994-08-30",3.024,3.024,2.9197,2.9197,4500.0],["1994-08-31",2.9719,3.024,2.9719,2.9719,2550.0],["1994-09-01",2.9719,2.998,2.9197,2.998,1800.0],["1994-09-02",2.9386,2.9916,2.9386,2.9651,450.0],["1994-09-06",2.9386,2.9651,2.9122,2.9651,3450.0],["1994-09-07",2.9386,3.0181,2.9386,2.9651,6300.0],["1994-09-08",2.9916,2.9916,2.9386,2.9386,1800.0],["1994-09-09",2.9916,2.9916,2.9916,2.9916,150.0],["1994-09-12",2.9651,2.9916,2.9651,2.9651,1500.0],["1994-09-13",2.9122,2.9651,2.9122,2.9651,8250.0],["1994-09-14",2.9386,2.9916,2.9386,2.9386,3000.0],["1994-09-15",2.9651,2.9651,2.9122,2.9122,2250.0],["1994-09-16",2.8857,2.9387,2.8857,2.9122,1050.0],["1994-09-19",2.9386,2.9386,2.8857,2.9386,1350.0],["1994-09-20",2.9387,2.9387,2.9122,2.9122,1050.0],["1994-09-21",2.9122,2.9122,2.8592,2.8592,900.0],["1994-09-22",2.8592,2.9122,2.8328,2.8328,4350.0],["1994-09-23",2.7798,2.8063,2.7533,2.7533,3300.0],["1994-09-26",2.7798,2.8063,2.7533,2.7798,3150.0],["1994-09-27",2.8063,2.9122,2.8063,2.9122,7800.0],["1994-09-28",2.9386,2.9386,2.8328,2.8328,3600.0],["1994-09-29",2.8592,2.9122,2.8592,2.8592,3450.0],["1994-09-30",2.8328,2.8857,2.8063,2.8857,2100.0],["1994-10-03",2.8592,2.8592,2.8063,2.8592,1200.0],["1994-10-04",2.8592,2.8592,2.7798,2.8328,2700.0],["1994-10-05",2.8592,2.8592,2.7533,2.8592,9750.0],["1994-10-06",2.8328,2.8328,2.7533,2.8328,4500.0],["1994-10-07",2.8328,2.8328,2.7269,2.7269,3300.0],["1994-10-10",2.7533,2.8063,2.7533,2.7533,1350.0],["1994-10-11",2.8063,2.8063,2.7533,2.7798,4950.0],["1994-10-12",2.8063,2.8328,2.7533,2.7533,3600.0],["1994-10-13",2.7533,2.7533,2.7004,2.7004,4200.0],["1994-10-14",2.7533,2.7798,2.7269,2.7533,1800.0],["1994-10-17",2.7533,2.7533,2.7269,2.7269,1050.0],["1994-10-18",2.7533,2.8063,2.7533,2.7533,2250.0],["1994-10-19",2.8063,2.8063,2.7798,2.7798,900.0],["1994-10-20",2.8328,2.8328,2.8328,2.8328,1500.0],["1994-10-21",2.8328,2.8328,2.8063,2.8328,1500.0],["1994-10-24",2.8328,2.8328,2.8063,2.8063,300.0],["1994-10-25",2.8328,2.8328,2.8328,2.8328,2700.0],["1994-10-26",2.8063,2.8328,2.7798,2.8328,3150.0],["1994-10-27",2.7798,2.7798,2.7798,2.7798,1800.0],["1994-10-28",2.8063,2.8063,2.7004,2.7269,6450.0],["1994-10-31",2.7269,2.7269,2.7269,2.7269,3150.0],["1994-11-01",2.7269,2.7269,2.6474,2.7004,7800.0],["1994-11-02",2.7004,2.7004,2.621,2.6474,6450.0],["1994-11-03",2.6474,2.7004,2.6474,2.6739,4500.0],["1994-11-04",2.7004,2.7533,2.7004,2.7533,11400.0],["1994-11-07",2.7533,2.7533,2.7533,2.7533,0.0],["1994-11-08",2.8063,2.8328,2.8063,2.8328,2550.0],["1994-11-09",2.8592,2.9122,2.8063,2.8063,6750.0],["1994-11-10",2.7798,2.7798,2.7269,2.7269,3600.0],["1994-11-11",2.7533,2.7533,2.7004,2.7004,3300.0],["1994-11-14",2.7004,2.7269,2.6739,2.6739,3300.0],["1994-11-15",2.7004,2.7004,2.6474,2.6474,4200.0],["1994-11-16",2.6474,2.6474,2.6474,2.6474,1350.0],["1994-11-17",2.6739,2.7269,2.6474,2.7004,6300.0],["1994-11-18",2.7004,2.7269,2.6739,2.6739,1050.0],["1994-11-21",2.7004,2.7004,2.6739,2.6739,1050.0],["1994-11-22",2.6474,2.7004,2.6474,2.7004,2250.0],["1994-11-23",2.6474,2.7004,2.6474,2.7004,3150.0],["1994-11-25",2.7004,2.7004,2.7004,2.7004,0.0],["1994-11-28",2.6739,2.7004,2.6739,2.7004,1200.0],["1994-11-29",2.7004,2.7004,2.6474,2.6474,1800.0],["1994-11-30",2.7004,2.7004,2.6474,2.6739,4050.0],["1994-12-01",2.6739,2.6739,2.6739,2.6739,300.0],["1994-12-02",2.6739,2.7004,2.6474,2.6739,2850.0],["1994-12-05",2.6944,2.6944,2.6944,2.6944,2100.0],["1994-12-06",2.6674,2.7213,2.6674,2.7213,1800.0],["1994-12-07",2.7213,2.7483,2.6674,2.7213,25350.0],["1994-12-08",2.7483,2.7483,2.7213,2.7213,1800.0],["1994-12-09",2.7213,2.7752,2.7213,2.7213,3600.0],["1994-12-12",2.7483,2.7483,2.7213,2.7483,2700.0],["1994-12-13",2.7213,2.7483,2.7213,2.7483,1650.0],["1994-12-14",2.6944,2.7483,2.6944,2.7483,1650.0],["1994-12-15",2.7483,2.7483,2.7213,2.7213,1950.0],["1994-12-16",2.7213,2.7213,2.6944,2.7213,2850.0],["1994-12-19",2.7483,2.7752,2.7213,2.7752,4200.0],["1994-12-20",2.7752,2.7752,2.7213,2.7752,10950.0],["1994-12-21",2.7213,2.7752,2.7213,2.7752,4200.0],["1994-12-22",2.7752,2.7752,2.7213,2.7483,12150.0],["1994-12-23",2.7483,2.7752,2.7483,2.7752,6300.0],["1994-12-27",2.7752,2.7752,2.7483,2.7752,5250.0],["1994-12-28",2.7752,2.7752,2.7483,2.7483,3900.0],["1994-12-29",2.6944,2.7752,2.6944,2.7752,13650.0],["1994-12-30",2.8022,2.8022,2.7483,2.7483,6750.0],["1995-01-03",2.7483,2.7752,2.7483,2.7752,900.0],["1995-01-04",2.8022,2.8022,2.7213,2.7213,35400.0],["1995-01-05",2.8022,2.856,2.8022,2.856,3300.0],["1995-01-06",2.883,2.883,2.856,2.856,900.0],["1995-01-09",2.883,2.883,2.8291,2.856,4650.0],["1995-01-10",2.856,2.883,2.856,2.883,3000.0],["1995-01-11",2.883,2.883,2.856,2.856,900.0],["1995-01-12",2.883,2.883,2.883,2.883,450.0],["1995-01-13",2.856,2.883,2.856,2.883,3000.0],["1995-01-16",2.883,2.883,2.856,2.856,750.0],["1995-01-17",2.856,2.883,2.8291,2.8291,5100.0],["1995-01-18",2.8022,2.8291,2.8022,2.8022,2100.0],["1995-01-19",2.8291,2.8291,2.8291,2.8291,1500.0],["1995-01-20",2.8022,2.8022,2.7483,2.7483,6000.0],["1995-01-23",2.7752,2.7752,2.7483,2.7483,1200.0],["1995-01-24",2.7752,2.8022,2.7483,2.7483,7200.0],["1995-01-25",2.8022,2.8291,2.7483,2.7752,6900.0],["1995-01-26",2.7752,2.8022,2.7213,2.7752,10350.0],["1995-01-27",2.7752,2.7752,2.7483,2.7483,750.0],["1995-01-30",2.7752,2.8022,2.7483,2.8022,1200.0],["1995-01-31",2.8022,2.8022,2.7483,2.7483,2250.0],["1995-02-01",2.7752,2.8022,2.7752,2.7752,6750.0],["1995-02-02",2.7483,2.8022,2.7483,2.8022,1500.0],["1995-02-03",2.8291,2.8291,2.8291,2.8291,1350.0],["1995-02-06",2.8022,2.8022,2.8022,2.8022,4650.0],["1995-02-07",2.8022,2.8291,2.7752,2.8291,9000.0],["1995-02-08",2.8022,2.883,2.8022,2.8291,3750.0],["1995-02-09",2.856,2.856,2.856,2.856,1200.0],["1995-02-10",2.8291,2.8291,2.8022,2.8291,5700.0],["1995-02-13",2.8291,2.8291,2.8291,2.8291,1050.0],["1995-02-14",2.8291,2.856,2.7213,2.7752,9000.0],["1995-02-15",2.7752,2.8022,2.7752,2.8022,600.0],["1995-02-16",2.8022,2.8022,2.7752,2.8022,2400.0],["1995-02-17",2.8022,2.8022,2.8022,2.8022,0.0],["1995-02-21",2.7483,2.7752,2.7213,2.7213,10800.0],["1995-02-22",2.7483,2.8022,2.7213,2.7483,11400.0],["1995-02-23",2.7483,2.8291,2.7483,2.8291,2100.0],["1995-02-24",2.8291,2.8291,2.8291,2.8291,1350.0],["1995-02-27",2.7752,2.8291,2.7752,2.7752,4950.0],["1995-02-28",2.8022,2.8291,2.8022,2.8291,1650.0],["1995-03-01",2.8291,2.8291,2.8022,2.8291,6450.0],["1995-03-02",2.8291,2.856,2.8291,2.856,3900.0],["1995-03-03",2.8022,2.883,2.8022,2.883,7650.0],["1995-03-06",2.9323,2.9323,2.8775,2.9323,6000.0],["1995-03-07",2.9323,2.9323,2.8501,2.8501,3750.0],["1995-03-08",2.6857,2.7131,2.6583,2.7131,28050.0],["1995-03-09",2.7405,2.7405,2.7131,2.7405,6750.0],["1995-03-10",2.7131,2.7405,2.7131,2.7405,1950.0],["1995-03-13",2.7405,2.7405,2.7405,2.7405,600.0],["1995-03-14",2.7405,2.7405,2.7405,2.7405,1500.0],["1995-03-15",2.7405,2.7405,2.7405,2.7405,6150.0],["1995-03-16",2.6857,2.7131,2.6857,2.7131,1200.0],["1995-03-17",2.7131,2.7131,2.6857,2.6857,6300.0],["1995-03-20",2.6857,2.7131,2.6857,2.7131,2100.0],["1995-03-21",2.7131,2.7131,2.7131,2.7131,450.0],["1995-03-22",2.6857,2.7131,2.6583,2.6857,2550.0],["1995-03-23",2.6857,2.6857,2.6583,2.6857,7050.0],["1995-03-24",2.6583,2.7131,2.6583,2.7131,48600.0],["1995-03-27",2.7405,2.7679,2.7405,2.7679,3750.0],["1995-03-28",2.7953,2.7953,2.7953,2.7953,1650.0],["1995-03-29",2.7953,2.9049,2.7405,2.9049,14550.0],["1995-03-30",2.8501,2.9049,2.8501,2.9049,8100.0],["1995-03-31",2.9049,2.9049,2.9049,2.9049,0.0],["1995-04-03",2.8501,2.8775,2.8227,2.8775,3450.0],["1995-04-04",2.8775,2.9049,2.8501,2.8501,2550.0],["1995-04-05",2.8775,2.8775,2.8227,2.8227,4200.0],["1995-04-06",2.8501,2.8501,2.8227,2.8227,1500.0],["1995-04-07",2.8775,2.9049,2.8501,2.9049,2100.0],["1995-04-10",2.9323,2.9323,2.8775,2.8775,3450.0],["1995-04-11",2.8501,2.8775,2.8501,2.8501,6450.0],["1995-04-12",2.9049,2.9049,2.8227,2.8501,1800.0],["1995-04-13",2.8227,2.8775,2.8227,2.8775,2700.0],["1995-04-17",2.8501,2.8775,2.8227,2.8775,1800.0],["1995-04-18",2.8775,2.9049,2.8501,2.9049,3750.0],["1995-04-19",2.8775,2.9323,2.8501,2.8501,6600.0],["1995-04-20",2.8501,2.9049,2.8501,2.8501,1500.0],["1995-04-21",2.8501,2.9049,2.8501,2.8775,6750.0],["1995-04-24",2.8501,2.8775,2.8501,2.8501,3000.0],["1995-04-25",2.8501,2.8775,2.8501,2.8775,1950.0],["1995-04-26",2.8775,2.8775,2.8775,2.8775,1650.0],["1995-04-27",2.8775,2.8775,2.7953,2.8775,81750.0],["1995-04-28",2.8775,2.8775,2.7953,2.8501,6450.0],["1995-05-01",2.8227,2.8227,2.7679,2.7953,23100.0],["1995-05-02",2.7953,2.7953,2.7953,2.7953,2100.0],["1995-05-03",2.7953,2.7953,2.7405,2.7405,9600.0],["1995-05-04",2.7405,2.7679,2.7405,2.7679,1200.0],["1995-05-05",2.7679,2.7679,2.7405,2.7679,2700.0],["1995-05-08",2.7679,2.7679,2.7405,2.7679,2700.0],["1995-05-09",2.7405,2.7679,2.7405,2.7405,16350.0],["1995-05-10",2.7679,2.7679,2.7131,2.7405,4650.0],["1995-05-11",2.7405,2.7405,2.7131,2.7131,9150.0],["1995-05-12",2.7405,2.7405,2.6857,2.7131,7350.0],["1995-05-15",2.7131,2.7405,2.7131,2.7405,1800.0],["1995-05-16",2.7131,2.7405,2.7131,2.7405,2850.0],["1995-05-17",2.7405,2.7405,2.7131,2.7131,3300.0],["1995-05-18",2.7405,2.7405,2.7131,2.7131,3450.0],["1995-05-19",2.7405,2.7405,2.7131,2.7405,1650.0],["1995-05-22",2.7131,2.7405,2.7131,2.7131,3750.0],["1995-05-23",2.7405,2.7679,2.7405,2.7679,3150.0],["1995-05-24",2.7679,2.7679,2.7405,2.7679,5100.0],["1995-05-25",2.7679,2.7679,2.7405,2.7405,2250.0],["1995-05-26",2.7405,2.7679,2.7405,2.7679,1500.0],["1995-05-30",2.7679,2.7679,2.7405,2.7405,900.0],["1995-05-31",2.7405,2.7679,2.7405,2.7679,1800.0],["1995-06-01",2.7679,2.7953,2.7679,2.7953,3150.0],["1995-06-02",2.7953,2.8227,2.7953,2.8227,1950.0],["1995-06-05",2.8501,2.8501,2.7953,2.8501,13200.0],["1995-06-06",2.8724,2.8724,2.8724,2.8724,750.0],["1995-06-07",2.8445,2.8445,2.8166,2.8445,2400.0],["1995-06-08",2.8166,2.9003,2.8166,2.9003,3300.0],["1995-06-09",2.9282,2.9282,2.9003,2.9003,2700.0],["1995-06-12",2.9282,2.9282,2.8445,2.8445,4350.0],["1995-06-13",2.8724,2.8724,2.8166,2.8166,4500.0],["1995-06-14",2.8445,2.8724,2.7609,2.8724,4050.0],["1995-06-15",2.8724,2.8724,2.8166,2.8166,2400.0],["1995-06-16",2.8445,2.8724,2.8166,2.8166,3300.0],["1995-06-19",2.8166,2.8724,2.8166,2.8445,5850.0],["1995-06-20",2.8166,2.8445,2.8166,2.8445,3000.0],["1995-06-21",2.8724,2.9003,2.8724,2.9003,3150.0],["1995-06-22",2.9003,2.9003,2.8724,2.8724,4050.0],["1995-06-23",2.9003,2.9003,2.9003,2.9003,600.0],["1995-06-26",2.9003,2.9003,2.8445,2.9003,4650.0],["1995-06-27",2.8724,2.8724,2.8445,2.8445,3600.0],["1995-06-28",2.8166,2.8724,2.8166,2.8724,3600.0],["1995-06-29",2.8445,2.9003,2.8445,2.9003,5100.0],["1995-06-30",2.9003,2.9282,2.8724,2.9282,7200.0],["1995-07-03",2.9282,2.9282,2.9282,2.9282,0.0],["1995-07-05",2.9003,2.9282,2.9003,2.9003,1950.0],["1995-07-06",2.9003,2.9282,2.8724,2.9003,4500.0],["1995-07-07",2.9282,2.9282,2.9003,2.9003,2100.0],["1995-07-10",2.8445,2.8445,2.7888,2.8445,11700.0],["1995-07-11",2.8445,2.8445,2.8166,2.8445,6900.0],["1995-07-12",2.8445,2.8445,2.7888,2.7888,5700.0],["1995-07-13",2.7888,2.8445,2.733,2.7888,25800.0],["1995-07-14",2.8445,2.8445,2.8166,2.8445,6600.0],["1995-07-17",2.8445,2.8724,2.8445,2.8724,4200.0],["1995-07-18",2.8724,2.8724,2.8445,2.8445,9900.0],["1995-07-19",2.8445,2.8445,2.7888,2.8166,8100.0],["1995-07-20",2.8166,2.8166,2.7609,2.7888,11250.0],["1995-07-21",2.8166,2.8166,2.7609,2.7609,18300.0],["1995-07-24",2.7888,2.8166,2.7888,2.8166,14400.0],["1995-07-25",2.7609,2.8166,2.7609,2.8166,10200.0],["1995-07-26",2.7888,2.8445,2.7609,2.8166,3450.0],["1995-07-27",2.8445,2.8724,2.8166,2.8724,2550.0],["1995-07-28",2.8724,2.8724,2.8445,2.8724,4200.0],["1995-07-31",2.8445,2.9003,2.8445,2.9003,4350.0],["1995-08-01",2.8724,2.9561,2.8724,2.9561,4650.0],["1995-08-02",2.9561,3.0119,2.9561,3.0119,26700.0],["1995-08-03",2.984,3.0119,2.9561,3.0119,11400.0],["1995-08-04",2.984,3.0397,2.984,3.0119,3300.0],["1995-08-07",2.984,3.0397,2.9561,3.0119,5850.0],["1995-08-08",3.0119,3.0119,2.984,3.0119,1800.0],["1995-08-09",2.984,3.0119,2.984,3.0119,2700.0],["1995-08-10",2.984,3.0119,2.984,3.0119,1950.0],["1995-08-11",2.984,3.0119,2.984,3.0119,900.0],["1995-08-14",3.0119,3.0397,2.984,3.0397,4500.0],["1995-08-15",2.984,3.0397,2.984,3.0119,5700.0],["1995-08-16",3.0119,3.0397,3.0119,3.0397,5550.0],["1995-08-17",3.0119,3.0119,3.0119,3.0119,2550.0],["1995-08-18",3.0397,3.0397,3.0119,3.0119,3750.0],["1995-08-21",3.0119,3.0397,2.984,3.0119,5100.0],["1995-08-22",3.0119,3.0397,3.0119,3.0397,3900.0],["1995-08-23",3.0119,3.0955,3.0119,3.0955,21450.0],["1995-08-24",3.0676,3.1234,3.0676,3.1234,5700.0],["1995-08-25",3.0955,3.1234,3.0955,3.0955,4350.0],["1995-08-28",3.1234,3.1513,3.0955,3.1234,7200.0],["1995-08-29",3.1513,3.1513,3.1234,3.1234,2850.0],["1995-08-30",3.1234,3.1234,3.1234,3.1234,600.0],["1995-08-31",3.1234,3.1513,3.1234,3.1234,2100.0],["1995-09-01",3.1513,3.1513,3.1234,3.1234,2250.0],["1995-09-05",3.1513,3.1792,3.1513,3.1792,6600.0],["1995-09-06",3.1735,3.2018,3.1452,3.1452,4650.0],["1995-09-07",3.1452,3.1735,3.1168,3.1168,1050.0],["1995-09-08",3.1168,3.1735,3.1168,3.1735,2850.0],["1995-09-11",3.1735,3.1735,3.1452,3.1735,2850.0],["1995-09-12",3.1735,3.1735,3.1735,3.1735,0.0],["1995-09-13",3.2018,3.2018,3.1735,3.2018,3600.0],["1995-09-14",3.2018,3.2302,3.2018,3.2302,1200.0],["1995-09-15",3.2302,3.2302,3.1452,3.1452,9900.0],["1995-09-18",3.1452,3.1452,3.1452,3.1452,1050.0],["1995-09-19",3.1452,3.2585,3.1452,3.2302,9600.0],["1995-09-20",3.2018,3.2302,3.2018,3.2302,2250.0],["1995-09-21",3.2018,3.2018,3.1735,3.2018,2850.0],["1995-09-22",3.1735,3.1735,3.1168,3.1168,6000.0],["1995-09-25",3.1168,3.1168,3.0885,3.0885,3750.0],["1995-09-26",3.0885,3.1168,3.0885,3.1168,1950.0],["1995-09-27",3.1168,3.1452,3.0885,3.1168,4950.0],["1995-09-28",3.1168,3.1168,3.1168,3.1168,0.0],["1995-09-29",3.1735,3.2018,3.1452,3.1735,6600.0],["1995-10-02",3.1735,3.2869,3.1735,3.2302,8700.0],["1995-10-03",3.2302,3.2302,3.2018,3.2018,3000.0],["1995-10-04",3.2302,3.2302,3.2018,3.2018,3150.0],["1995-10-05",3.2302,3.2869,3.2302,3.2585,8700.0],["1995-10-06",3.2869,3.2869,3.2302,3.2585,7650.0],["1995-10-09",3.2302,3.2585,3.2018,3.2585,5850.0],["1995-10-10",3.2302,3.2585,3.2302,3.2585,3300.0],["1995-10-11",3.2585,3.3152,3.2585,3.3152,7950.0],["1995-10-12",3.3435,3.3719,3.3435,3.3719,6600.0],["1995-10-13",3.4002,3.4002,3.4002,3.4002,1650.0],["1995-10-16",3.4285,3.4852,3.4285,3.4569,6000.0],["1995-10-17",3.4569,3.4852,3.4285,3.4852,7050.0],["1995-10-18",3.4852,3.5135,3.4002,3.4569,13950.0],["1995-10-19",3.4569,3.4569,3.4002,3.4002,21000.0],["1995-10-20",3.4285,3.4569,3.3719,3.3719,13800.0],["1995-10-23",3.4002,3.4002,3.3719,3.4002,6150.0],["1995-10-24",3.3719,3.4002,3.3152,3.3435,18750.0],["1995-10-25",3.3719,3.4002,3.3435,3.3435,4050.0],["1995-10-26",3.3435,3.3719,3.3435,3.3435,3900.0],["1995-10-27",3.3152,3.3719,3.3152,3.3152,4200.0],["1995-10-30",3.3719,3.3719,3.3719,3.3719,750.0],["1995-10-31",3.3152,3.4002,3.3152,3.3435,5250.0],["1995-11-01",3.3435,3.3435,3.3152,3.3152,6900.0],["1995-11-02",3.3152,3.3435,3.3152,3.3435,1200.0],["1995-11-03",3.3152,3.3719,3.3152,3.3719,2550.0],["1995-11-06",3.3719,3.3719,3.3719,3.3719,2850.0],["1995-11-07",3.3719,3.4002,3.3435,3.3719,3000.0],["1995-11-08",3.4002,3.4002,3.3719,3.4002,3750.0],["1995-11-09",3.4002,3.4002,3.3719,3.4002,2850.0],["1995-11-10",3.4002,3.4002,3.3719,3.3719,2100.0],["1995-11-13",3.4002,3.4002,3.3719,3.4002,2850.0],["1995-11-14",3.3719,3.4002,3.3435,3.4002,7650.0],["1995-11-15",3.4002,3.4002,3.4002,3.4002,1500.0],["1995-11-16",3.4002,3.4002,3.3719,3.3719,2100.0],["1995-11-17",3.4002,3.4002,3.4002,3.4002,150.0],["1995-11-20",3.4002,3.4002,3.3719,3.4002,4950.0],["1995-11-21",3.3719,3.4002,3.3719,3.4002,2400.0],["1995-11-22",3.3435,3.3719,3.3435,3.3435,3450.0],["1995-11-24",3.3435,3.3719,3.3435,3.3719,1950.0],["1995-11-27",3.3719,3.3719,3.3435,3.3435,3300.0],["1995-11-28",3.3719,3.4002,3.3152,3.3152,3600.0],["1995-11-29",3.3435,3.3719,3.3152,3.3435,3000.0],["1995-11-30",3.3719,3.3719,3.3435,3.3719,1350.0],["1995-12-01",3.3719,3.3719,3.3152,3.3719,1500.0],["1995-12-04",3.3719,3.4002,3.3719,3.4002,4800.0],["1995-12-05",3.4002,3.4002,3.3719,3.4002,4650.0],["1995-12-06",3.4232,3.4232,3.4232,3.4232,8250.0],["1995-12-07",3.452,3.452,3.4232,3.4232,8550.0],["1995-12-08",3.452,3.452,3.4232,3.4232,7050.0],["1995-12-11",3.452,3.452,3.4232,3.4232,7200.0],["1995-12-12",3.4232,3.452,3.4232,3.452,22350.0],["1995-12-13",3.4807,3.4807,3.3944,3.3944,6900.0],["1995-12-14",3.3944,3.452,3.3657,3.4232,12300.0],["1995-12-15",3.4232,3.4232,3.3944,3.4232,6300.0],["1995-12-18",3.4232,3.4232,3.3657,3.3944,12150.0],["1995-12-19",3.3944,3.452,3.3944,3.452,7050.0],["1995-12-20",3.452,3.452,3.3944,3.4232,5100.0],["1995-12-21",3.3944,3.3944,3.3657,3.3657,10800.0],["1995-12-22",3.3944,3.3944,3.3657,3.3657,1800.0],["1995-12-26",3.3657,3.3944,3.3657,3.3944,12300.0],["1995-12-27",3.4232,3.4232,3.4232,3.4232,2100.0],["1995-12-28",3.3944,3.4232,3.3944,3.4232,15000.0],["1995-12-29",3.4232,3.4232,3.3369,3.3657,6750.0],["1996-01-02",3.3369,3.3944,3.3369,3.3944,3000.0],["1996-01-03",3.3944,3.4232,3.3944,3.4232,6750.0],["1996-01-04",3.452,3.452,3.4232,3.452,11100.0],["1996-01-05",3.4807,3.4807,3.452,3.4807,5100.0],["1996-01-08",3.4807,3.5095,3.452,3.4807,9150.0],["1996-01-09",3.4807,3.4807,3.4232,3.4807,5700.0],["1996-01-10",3.4807,3.5383,3.4807,3.5095,2250.0],["1996-01-11",3.5095,3.5383,3.5095,3.5383,12900.0],["1996-01-12",3.4807,3.4807,3.452,3.452,7800.0],["1996-01-15",3.452,3.4807,3.452,3.4807,2700.0],["1996-01-16",3.452,3.4807,3.452,3.452,4500.0],["1996-01-17",3.4807,3.4807,3.4232,3.4232,5400.0],["1996-01-18",3.4232,3.4232,3.3944,3.3944,1200.0],["1996-01-19",3.3657,3.452,3.3657,3.452,2400.0],["1996-01-22",3.452,3.452,3.4232,3.452,6600.0],["1996-01-23",3.452,3.5383,3.452,3.4807,11700.0],["1996-01-24",3.4807,3.6246,3.4807,3.6246,18150.0],["1996-01-25",3.6246,3.6246,3.5383,3.6246,15000.0],["1996-01-26",3.6246,3.6246,3.567,3.6246,11400.0],["1996-01-29",3.6246,3.6821,3.6246,3.6821,13050.0],["1996-01-30",3.6246,3.6821,3.6246,3.6821,12600.0],["1996-01-31",3.6821,3.6821,3.6246,3.6533,10200.0],["1996-02-01",3.6533,3.6533,3.5958,3.6533,16950.0],["1996-02-02",3.6533,3.6533,3.6246,3.6533,4350.0],["1996-02-05",3.6533,3.6533,3.5958,3.6246,5250.0],["1996-02-06",3.5958,3.6246,3.567,3.5958,4200.0],["1996-02-07",3.5958,3.6533,3.5958,3.6533,4500.0],["1996-02-08",3.6533,3.6533,3.5958,3.6246,7500.0],["1996-02-09",3.5958,3.6533,3.5958,3.6533,5550.0],["1996-02-12",3.6533,3.6533,3.5958,3.5958,14700.0],["1996-02-13",3.6246,3.6533,3.5958,3.6533,10500.0],["1996-02-14",3.6246,3.6533,3.6246,3.6533,8250.0],["1996-02-15",3.6533,3.6821,3.5958,3.6821,9000.0],["1996-02-16",3.6821,3.6821,3.6533,3.6533,2400.0],["1996-02-20",3.6821,3.6821,3.6533,3.6533,2850.0],["1996-02-21",3.6821,3.6821,3.6533,3.6821,5700.0],["1996-02-22",3.6821,3.6821,3.6533,3.6533,21300.0],["1996-02-23",3.6821,3.7972,3.6821,3.7684,27750.0],["1996-02-26",3.7396,3.7972,3.7396,3.7684,24750.0],["1996-02-27",3.7109,3.7396,3.7109,3.7396,5550.0],["1996-02-28",3.7396,3.7396,3.7109,3.7396,7200.0],["1996-02-29",3.7109,3.7396,3.6821,3.6821,7950.0],["1996-03-01",3.6821,3.7396,3.6533,3.7396,12150.0],["1996-03-04",3.7109,3.7972,3.7109,3.7684,5850.0],["1996-03-05",3.7972,3.7972,3.7396,3.7972,11100.0],["1996-03-06",3.7638,3.793,3.7346,3.7638,15750.0],["1996-03-07",3.793,3.793,3.7054,3.7346,8850.0],["1996-03-08",3.7346,3.793,3.7346,3.793,4800.0],["1996-03-11",3.793,3.8221,3.793,3.8221,8850.0],["1996-03-12",3.8221,3.8221,3.7638,3.7638,11100.0],["1996-03-13",3.793,3.793,3.7638,3.793,5250.0],["1996-03-14",3.793,3.8221,3.793,3.793,5550.0],["1996-03-15",3.793,3.8221,3.793,3.8221,4350.0],["1996-03-18",3.8513,3.8513,3.8221,3.8221,2850.0],["1996-03-19",3.8221,3.8805,3.8221,3.8513,10650.0],["1996-03-20",3.8805,3.8805,3.8221,3.8513,9600.0],["1996-03-21",3.8221,3.8805,3.8221,3.8513,6900.0],["1996-03-22",3.8805,3.8805,3.8805,3.8805,600.0],["1996-03-25",3.8513,3.8805,3.8513,3.8513,2700.0],["1996-03-26",3.9097,3.9097,3.8513,3.8805,7350.0],["1996-03-27",3.8805,3.968,3.8805,3.8805,7800.0],["1996-03-28",3.9097,3.9388,3.9097,3.9097,6900.0],["1996-03-29",3.9388,3.9388,3.9097,3.9097,11400.0],["1996-04-01",3.9388,3.9972,3.9097,3.968,11850.0],["1996-04-02",3.968,4.0556,3.968,3.9972,29100.0],["1996-04-03",3.9972,4.1723,3.9972,4.0847,15150.0],["1996-04-04",4.0847,4.1139,4.0264,4.0556,13350.0],["1996-04-08",3.968,4.0264,3.968,4.0264,2550.0],["1996-04-09",4.0264,4.0264,3.968,3.968,3450.0],["1996-04-10",3.9388,3.968,3.9388,3.9388,6900.0],["1996-04-11",3.9388,3.9388,3.9097,3.9097,4050.0],["1996-04-12",3.9097,3.9097,3.9097,3.9097,4050.0],["1996-04-15",3.9097,3.9097,3.793,3.793,13950.0],["1996-04-16",3.8221,3.8805,3.793,3.8513,3000.0],["1996-04-17",3.8805,3.9097,3.793,3.793,3450.0],["1996-04-18",3.8221,3.8221,3.793,3.8221,6300.0],["1996-04-19",3.8513,3.8513,3.7638,3.8513,2100.0],["1996-04-22",3.8221,3.9097,3.8221,3.8513,4350.0],["1996-04-23",3.8513,3.9388,3.8221,3.9388,5550.0],["1996-04-24",3.9097,3.9388,3.9097,3.9388,2400.0],["1996-04-25",3.968,3.9972,3.968,3.9972,2850.0],["1996-04-26",4.0556,4.0556,3.9972,4.0556,5700.0],["1996-04-29",4.0264,4.0847,4.0264,4.0264,3000.0],["1996-04-30",4.0847,4.0847,4.0556,4.0847,8400.0],["1996-05-01",4.0556,4.0847,4.0556,4.0847,6600.0],["1996-05-02",4.0556,4.0847,4.0264,4.0847,5550.0],["1996-05-03",4.0847,4.0847,4.0556,4.0556,1650.0],["1996-05-06",4.0556,4.0847,4.0264,4.0847,8550.0],["1996-05-07",4.0847,4.1431,4.0556,4.1139,10650.0],["1996-05-08",4.0847,4.0847,4.0264,4.0847,3600.0],["1996-05-09",4.0556,4.0556,4.0556,4.0556,1650.0],["1996-05-10",4.0556,4.1139,4.0556,4.0556,4050.0],["1996-05-13",4.0556,4.0847,4.0556,4.0847,5400.0],["1996-05-14",4.0847,4.0847,4.0556,4.0556,3900.0],["1996-05-15",4.0556,4.0847,3.9388,3.9388,9300.0],["1996-05-16",3.9388,3.9972,3.9388,3.9972,5400.0],["1996-05-17",4.0264,4.0264,4.0264,4.0264,600.0],["1996-05-20",3.9972,4.0264,3.968,3.9972,8100.0],["1996-05-21",3.9972,3.9972,3.9972,3.9972,4350.0],["1996-05-22",3.9972,3.9972,3.9388,3.9388,4500.0],["1996-05-23",3.9097,3.9097,3.9097,3.9097,1800.0],["1996-05-24",3.8513,3.9097,3.8513,3.8805,8400.0],["1996-05-28",3.8805,3.9388,3.8805,3.9388,1350.0],["1996-05-29",3.8805,3.9097,3.8805,3.9097,2400.0],["1996-05-30",3.9097,3.9097,3.8513,3.9097,1350.0],["1996-05-31",3.9388,3.9388,3.8221,3.8513,12900.0],["1996-06-03",3.8513,3.8513,3.793,3.8221,3300.0],["1996-06-04",3.8221,3.8221,3.7638,3.8221,8250.0],["1996-06-05",3.793,3.793,3.793,3.793,12450.0],["1996-06-06",3.8513,3.8513,3.8221,3.8513,1800.0],["1996-06-07",3.8805,3.8805,3.8513,3.8513,12450.0],["1996-06-10",3.9062,3.9062,3.8175,3.8175,7200.0],["1996-06-11",3.8471,3.9062,3.8471,3.8766,12150.0],["1996-06-12",3.8471,3.9062,3.8471,3.9062,600.0],["1996-06-13",3.8471,3.8766,3.8175,3.8766,8400.0],["1996-06-14",3.8471,3.8767,3.8471,3.8471,3750.0],["1996-06-17",3.7879,3.8175,3.7879,3.8175,12900.0],["1996-06-18",3.8471,3.9062,3.8471,3.9062,3300.0],["1996-06-19",3.8766,3.9062,3.8471,3.9062,3600.0],["1996-06-20",3.9062,3.9358,3.8766,3.9062,5700.0],["1996-06-21",3.9358,3.9358,3.8766,3.9062,4800.0],["1996-06-24",3.8471,3.8766,3.7879,3.8766,6000.0],["1996-06-25",3.8471,3.8471,3.7879,3.8175,3300.0],["1996-06-26",3.7583,3.8175,3.7583,3.7583,5250.0],["1996-06-27",3.7879,3.7879,3.7583,3.7583,1800.0],["1996-06-28",3.7879,3.7879,3.7879,3.7879,900.0],["1996-07-01",3.8175,3.9062,3.7879,3.8175,8100.0],["1996-07-02",3.8471,3.8471,3.8175,3.8175,4350.0],["1996-07-03",3.7879,3.8175,3.7879,3.7879,2850.0],["1996-07-05",3.7879,3.7879,3.7879,3.7879,300.0],["1996-07-08",3.8175,3.9062,3.8175,3.9062,1350.0],["1996-07-09",3.9062,3.9654,3.9062,3.9654,2850.0],["1996-07-10",3.9358,3.9654,3.9358,3.9654,1650.0],["1996-07-11",3.9654,3.995,3.9358,3.9654,4650.0],["1996-07-12",3.9358,3.9358,3.8767,3.9358,14400.0],["1996-07-15",3.8766,3.9062,3.8766,3.9062,3750.0],["1996-07-16",3.9062,3.9062,3.8766,3.9062,1350.0],["1996-07-17",3.8766,3.8766,3.8766,3.8766,1950.0],["1996-07-18",3.8767,3.9358,3.8767,3.9358,4800.0],["1996-07-19",3.8766,3.8766,3.8175,3.8175,6450.0],["1996-07-22",3.8175,3.8175,3.7583,3.7583,2250.0],["1996-07-23",3.7583,3.7879,3.7583,3.7879,3300.0],["1996-07-24",3.7583,3.7583,3.6991,3.6991,3300.0],["1996-07-25",3.6991,3.7287,3.6991,3.7287,1200.0],["1996-07-26",3.6991,3.7287,3.6695,3.7287,2700.0],["1996-07-29",3.6991,3.6991,3.6991,3.6991,900.0],["1996-07-30",3.6695,3.6695,3.6103,3.6103,3000.0],["1996-07-31",3.6399,3.6695,3.5807,3.6103,5400.0],["1996-08-01",3.6103,3.6399,3.6103,3.6399,2400.0],["1996-08-02",3.6399,3.6695,3.6399,3.6695,2850.0],["1996-08-05",3.6695,3.6695,3.6695,3.6695,2400.0],["1996-08-06",3.6399,3.6695,3.6103,3.6399,9000.0],["1996-08-07",3.6695,3.7287,3.6695,3.6991,19800.0],["1996-08-08",3.6399,3.7287,3.6399,3.6991,4350.0],["1996-08-09",3.6695,3.6991,3.6695,3.6695,1200.0],["1996-08-12",3.6991,3.6991,3.6695,3.6991,6000.0],["1996-08-13",3.6695,3.7879,3.6695,3.7583,13650.0],["1996-08-14",3.7879,3.9062,3.7879,3.9062,7050.0],["1996-08-15",3.9358,4.0246,3.9062,4.0246,10800.0],["1996-08-16",4.0246,4.1134,4.0246,4.0838,8250.0],["1996-08-19",4.143,4.1726,4.0838,4.0838,12300.0],["1996-08-20",4.1134,4.1134,4.0838,4.0838,10050.0],["1996-08-21",4.143,4.143,4.0838,4.1134,7050.0],["1996-08-22",4.143,4.143,4.0838,4.0838,4950.0],["1996-08-23",4.1134,4.143,4.1134,4.143,4050.0],["1996-08-26",4.143,4.1726,4.143,4.1726,1500.0],["1996-08-27",4.1726,4.2022,4.143,4.143,9150.0],["1996-08-28",4.1726,4.1726,4.1726,4.1726,2850.0],["1996-08-29",4.1726,4.2022,4.143,4.143,5850.0],["1996-08-30",4.1134,4.1134,4.0838,4.1134,3000.0],["1996-09-03",4.1134,4.143,4.1134,4.143,70650.0],["1996-09-04",4.1387,4.1986,4.1387,4.1687,72000.0],["1996-09-05",4.1687,4.1687,4.1687,4.1687,2400.0],["1996-09-06",4.1986,4.1986,4.1687,4.1687,1350.0],["1996-09-09",4.1687,4.1986,4.1687,4.1986,3300.0],["1996-09-10",4.1986,4.1986,4.1986,4.1986,150.0],["1996-09-11",4.1687,4.1986,4.1687,4.1687,4650.0],["1996-09-12",4.1687,4.1986,4.1687,4.1986,10650.0],["1996-09-13",4.1986,4.2286,4.1986,4.2286,1650.0],["1996-09-16",4.1986,4.2286,4.1986,4.2286,2700.0],["1996-09-17",4.1986,4.1986,4.1986,4.1986,3000.0],["1996-09-18",4.1986,4.2286,4.1986,4.1986,5100.0],["1996-09-19",4.1986,4.2286,4.1986,4.1986,7800.0],["1996-09-20",4.1986,4.1986,4.1986,4.1986,3900.0],["1996-09-23",4.1986,4.1986,4.1986,4.1986,1050.0],["1996-09-24",4.1986,4.1986,4.1986,4.1986,5400.0],["1996-09-25",4.1986,4.1986,4.1986,4.1986,1650.0],["1996-09-26",4.1986,4.1986,4.1986,4.1986,1650.0],["1996-09-27",4.1986,4.1986,4.1986,4.1986,600.0],["1996-09-30",4.1986,4.1986,4.1986,4.1986,4050.0],["1996-10-01",4.1986,4.1986,4.1986,4.1986,2850.0],["1996-10-02",4.2586,4.2586,4.2286,4.2286,2100.0],["1996-10-03",4.2286,4.2886,4.2286,4.2586,4350.0],["1996-10-04",4.2586,4.2586,4.2586,4.2586,0.0],["1996-10-07",4.2586,4.2886,4.2586,4.2586,2250.0],["1996-10-08",4.2586,4.2586,4.2286,4.2586,1350.0],["1996-10-09",4.2286,4.2586,4.2286,4.2286,2850.0],["1996-10-10",4.2286,4.2886,4.2286,4.2886,1350.0],["1996-10-11",4.2286,4.2886,4.2286,4.2886,750.0],["1996-10-14",4.3186,4.3186,4.2286,4.2286,3450.0],["1996-10-15",4.1986,4.1986,4.1986,4.1986,9300.0],["1996-10-16",4.1986,4.2286,4.1986,4.2286,1650.0],["1996-10-17",4.1986,4.2586,4.1986,4.1986,1350.0],["1996-10-18",4.2586,4.2586,4.2286,4.2286,750.0],["1996-10-21",4.2286,4.2286,4.1986,4.2286,1050.0],["1996-10-22",4.1986,4.2586,4.1986,4.1986,15000.0],["1996-10-23",4.1687,4.1687,3.9587,4.0187,29250.0],["1996-10-24",4.0187,4.0487,3.9887,4.0487,6600.0],["1996-10-25",4.0187,4.0187,3.9887,3.9887,9000.0],["1996-10-28",4.0487,4.0487,4.0187,4.0187,1500.0],["1996-10-29",4.0187,4.0487,4.0187,4.0487,5700.0],["1996-10-30",4.0487,4.1387,4.0487,4.0787,2250.0],["1996-10-31",4.0487,4.0487,4.0187,4.0187,3750.0],["1996-11-01",4.0187,4.0187,4.0187,4.0187,750.0],["1996-11-04",3.9887,3.9887,3.9887,3.9887,1800.0],["1996-11-05",4.0487,4.0487,4.0187,4.0187,3150.0],["1996-11-06",4.0487,4.0487,3.9887,3.9887,1950.0],["1996-11-07",4.0487,4.0487,3.9887,4.0187,3150.0],["1996-11-08",4.0187,4.0187,4.0187,4.0187,300.0],["1996-11-11",4.0187,4.0187,3.9887,3.9887,7650.0],["1996-11-12",4.0187,4.0187,4.0187,4.0187,13050.0],["1996-11-13",3.9887,3.9887,3.9887,3.9887,450.0],["1996-11-14",3.9887,3.9887,3.9887,3.9887,29400.0],["1996-11-15",4.0487,4.0487,4.0487,4.0487,3900.0],["1996-11-18",4.0187,4.0187,3.9887,4.0187,2250.0],["1996-11-19",3.9887,3.9887,3.9887,3.9887,150.0],["1996-11-20",4.0187,4.0187,4.0187,4.0187,450.0],["1996-11-21",3.9887,3.9887,3.9887,3.9887,3600.0],["1996-11-22",3.9887,4.0187,3.9887,4.0187,4200.0],["1996-11-25",4.0187,4.1387,4.0187,4.1387,6600.0],["1996-11-26",4.1087,4.1387,4.0787,4.1387,2250.0],["1996-11-27",4.0787,4.0787,4.0787,4.0787,1650.0],["1996-11-29",4.0787,4.0787,4.0787,4.0787,900.0],["1996-12-02",4.0787,4.1387,4.0787,4.1387,2100.0],["1996-12-03",4.1687,4.1687,4.1087,4.1087,2400.0],["1996-12-04",4.0787,4.1687,4.0787,4.1087,2100.0],["1996-12-05",4.1387,4.1986,4.1387,4.1387,4650.0],["1996-12-06",4.0787,4.0787,4.0787,4.0787,1500.0],["1996-12-09",4.1387,4.1687,4.1087,4.1087,4650.0],["1996-12-10",4.1687,4.1986,4.1687,4.1986,300.0],["1996-12-11",4.1943,4.1943,4.1943,4.1943,0.0],["1996-12-12",4.1639,4.2247,4.1639,4.1943,3750.0],["1996-12-13",4.1639,4.1639,4.1335,4.1335,2550.0],["1996-12-16",4.1335,4.1335,4.0119,4.0119,9150.0],["1996-12-17",4.0727,4.1031,4.0727,4.1031,7350.0],["1996-12-18",4.1335,4.1335,4.0727,4.1031,3150.0],["1996-12-19",4.0727,4.0727,4.0727,4.0727,900.0],["1996-12-20",4.1335,4.1335,4.1031,4.1031,1200.0],["1996-12-23",4.1031,4.1031,4.1031,4.1031,750.0],["1996-12-24",4.1031,4.1031,4.1031,4.1031,0.0],["1996-12-26",4.0727,4.0727,4.0423,4.0423,3600.0],["1996-12-27",4.0119,4.1031,4.0119,4.0727,2700.0],["1996-12-30",4.0727,4.1031,4.0727,4.1031,2400.0],["1996-12-31",4.1335,4.1335,4.1031,4.1031,900.0],["1997-01-02",4.1031,4.1031,4.0727,4.0727,2100.0],["1997-01-03",4.0727,4.0727,4.0727,4.0727,1500.0],["1997-01-06",4.0423,4.1031,4.0423,4.0727,2100.0],["1997-01-07",4.0727,4.0727,4.0119,4.0727,2550.0],["1997-01-08",4.0727,4.0727,4.0423,4.0423,750.0],["1997-01-09",4.0119,4.0423,4.0119,4.0423,2100.0],["1997-01-10",4.0119,4.0727,4.0119,4.0727,450.0],["1997-01-13",4.0727,4.0727,4.0727,4.0727,0.0],["1997-01-14",4.0727,4.1335,4.0727,4.1031,6450.0],["1997-01-15",4.1639,4.1943,4.1639,4.1943,4200.0],["1997-01-16",4.2247,4.2247,4.1639,4.1639,750.0],["1997-01-17",4.1639,4.2247,4.1639,4.1943,3900.0],["1997-01-20",4.2247,4.2247,4.2247,4.2247,750.0],["1997-01-21",4.1639,4.2551,4.1639,4.2247,4200.0],["1997-01-22",4.2551,4.2855,4.2247,4.2551,5250.0],["1997-01-23",4.2551,4.2551,4.2551,4.2551,300.0],["1997-01-24",4.2247,4.2551,4.2247,4.2551,2250.0],["1997-01-27",4.2247,4.2551,4.2247,4.2551,1050.0],["1997-01-28",4.2247,4.2855,4.2247,4.2247,9300.0],["1997-01-29",4.2247,4.2247,4.2247,4.2247,0.0],["1997-01-30",4.2247,4.2247,4.2247,4.2247,450.0],["1997-01-31",4.2247,4.2551,4.2247,4.2247,3150.0],["1997-02-03",4.2247,4.2247,4.1639,4.1943,4800.0],["1997-02-04",4.1639,4.1639,4.1639,4.1639,150.0],["1997-02-05",4.1639,4.1943,4.1639,4.1639,3450.0],["1997-02-06",4.1943,4.2551,4.1943,4.2551,5250.0],["1997-02-07",4.2247,4.2855,4.2247,4.2551,5100.0],["1997-02-10",4.2247,4.2855,4.2247,4.2551,2100.0],["1997-02-11",4.2551,4.2854,4.1943,4.1943,2850.0],["1997-02-12",4.2551,4.2855,4.2551,4.2855,7200.0],["1997-02-13",4.2855,4.3158,4.2855,4.2855,6000.0],["1997-02-14",4.2551,4.3462,4.2551,4.3158,9000.0],["1997-02-18",4.3462,4.3462,4.3158,4.3158,4950.0],["1997-02-19",4.3766,4.3766,4.2855,4.2855,4800.0],["1997-02-20",4.2854,4.3766,4.2854,4.3158,22350.0],["1997-02-21",4.3158,4.3158,4.3158,4.3158,300.0],["1997-02-24",4.3158,4.3462,4.3158,4.3158,7800.0],["1997-02-25",4.3462,4.3462,4.3158,4.3158,1800.0],["1997-02-26",4.3462,4.3462,4.3158,4.3158,750.0],["1997-02-27",4.2855,4.2855,4.2855,4.2855,2100.0],["1997-02-28",4.2551,4.2551,4.2247,4.2247,6150.0],["1997-03-03",4.2551,4.2551,4.2247,4.2247,6450.0],["1997-03-04",4.1943,4.2551,4.1943,4.2551,15900.0],["1997-03-05",4.2551,4.2551,4.2551,4.2551,2400.0],["1997-03-06",4.2551,4.2551,4.2551,4.2551,1500.0],["1997-03-07",4.2551,4.3462,4.2551,4.3158,13650.0],["1997-03-10",4.3158,4.3462,4.3158,4.3462,3900.0],["1997-03-11",4.3158,4.3462,4.3158,4.3158,3150.0],["1997-03-12",4.3755,4.4371,4.3755,4.4063,2250.0],["1997-03-13",4.3755,4.3755,4.3755,4.3755,750.0],["1997-03-14",4.3755,4.3755,4.3447,4.3447,20850.0],["1997-03-17",4.3447,4.4063,4.3447,4.3755,15150.0],["1997-03-18",4.3755,4.4371,4.3755,4.4063,9900.0],["1997-03-19",4.3755,4.4063,4.3755,4.3755,4050.0],["1997-03-20",4.3755,4.4063,4.3447,4.3755,5400.0],["1997-03-21",4.3447,4.3755,4.3139,4.3139,4500.0],["1997-03-24",4.4063,4.4063,4.2522,4.2831,13500.0],["1997-03-25",4.2831,4.3139,4.2522,4.2831,4050.0],["1997-03-26",4.2522,4.3139,4.2522,4.3139,2400.0],["1997-03-27",4.3139,4.3447,4.3139,4.3139,4500.0],["1997-03-31",4.3139,4.3139,4.2831,4.2831,7350.0],["1997-04-01",4.2831,4.2831,4.2831,4.2831,0.0],["1997-04-02",4.3139,4.3139,4.2522,4.2831,3450.0],["1997-04-03",4.3139,4.3139,4.2522,4.2522,2250.0],["1997-04-04",4.2522,4.2831,4.1906,4.2522,39150.0],["1997-04-07",4.2522,4.2522,4.2522,4.2522,3150.0],["1997-04-08",4.2831,4.2831,4.2214,4.2214,4200.0],["1997-04-09",4.2214,4.2214,4.129,4.1906,9300.0],["1997-04-10",4.1598,4.1598,4.129,4.129,2400.0],["1997-04-11",4.129,4.129,4.129,4.129,1950.0],["1997-04-14",4.129,4.129,4.0982,4.129,5850.0],["1997-04-15",4.129,4.129,4.0982,4.0982,3300.0],["1997-04-16",4.1598,4.1598,4.1598,4.1598,150.0],["1997-04-17",4.1598,4.1598,4.129,4.1598,1650.0],["1997-04-18",4.129,4.129,4.129,4.129,1350.0],["1997-04-21",4.129,4.129,4.129,4.129,1350.0],["1997-04-22",4.129,4.1906,4.0982,4.1906,2100.0],["1997-04-23",4.1598,4.1598,4.129,4.129,3000.0],["1997-04-24",4.129,4.129,4.129,4.129,1500.0],["1997-04-25",4.129,4.129,4.129,4.129,750.0],["1997-04-28",4.129,4.1598,4.0982,4.129,3150.0],["1997-04-29",4.1598,4.1906,4.129,4.129,3750.0],["1997-04-30",4.1906,4.1906,4.129,4.129,6150.0],["1997-05-01",4.129,4.129,4.0982,4.129,1500.0],["1997-05-02",4.0982,4.0982,4.0674,4.0674,3450.0],["1997-05-05",4.0674,4.0674,4.0057,4.0366,8550.0],["1997-05-06",4.0057,4.0366,3.9441,4.0057,13350.0],["1997-05-07",4.0366,4.0366,4.0057,4.0057,300.0],["1997-05-08",4.0674,4.0674,4.0366,4.0366,7350.0],["1997-05-09",4.0057,4.0366,4.0057,4.0366,9000.0],["1997-05-12",4.0366,4.129,4.0366,4.0982,4350.0],["1997-05-13",4.0982,4.0982,4.0982,4.0982,2100.0],["1997-05-14",4.0982,4.0982,4.0982,4.0982,750.0],["1997-05-15",4.0982,4.1598,4.0982,4.129,9150.0],["1997-05-16",4.0982,4.129,4.0982,4.0982,7050.0],["1997-05-19",4.0674,4.0982,4.0674,4.0674,2400.0],["1997-05-20",4.0674,4.0674,4.0366,4.0366,3150.0],["1997-05-21",4.0982,4.129,4.0674,4.0674,3600.0],["1997-05-22",4.0674,4.129,4.0366,4.129,7350.0],["1997-05-23",4.0982,4.0982,4.0982,4.0982,450.0],["1997-05-27",4.0982,4.0982,4.0674,4.0674,2250.0],["1997-05-28",4.0674,4.129,4.0674,4.129,450.0],["1997-05-29",4.129,4.129,4.0674,4.0674,15450.0],["1997-05-30",4.0674,4.0982,4.0674,4.0674,3450.0],["1997-06-02",4.129,4.129,4.129,4.129,3000.0],["1997-06-03",4.129,4.129,4.0982,4.0982,5700.0],["1997-06-04",4.0982,4.129,4.0982,4.129,10050.0],["1997-06-05",4.0982,4.129,4.0982,4.129,10050.0],["1997-06-06",4.129,4.1598,4.129,4.1598,1200.0],["1997-06-09",4.129,4.1906,4.129,4.1906,1800.0],["1997-06-10",4.1906,4.2522,4.1906,4.2522,3450.0],["1997-06-11",4.219,4.219,4.1877,4.219,7800.0],["1997-06-12",4.1877,4.1877,4.1252,4.1252,13350.0],["1997-06-13",4.1565,4.1877,4.1565,4.1877,9750.0],["1997-06-16",4.1565,4.219,4.1565,4.219,6900.0],["1997-06-17",4.1877,4.1877,4.1252,4.1252,3750.0],["1997-06-18",4.1877,4.219,4.1877,4.1877,10050.0],["1997-06-19",4.219,4.219,4.219,4.219,8100.0],["1997-06-20",4.219,4.2815,4.219,4.2502,8400.0],["1997-06-23",4.219,4.219,4.219,4.219,2100.0],["1997-06-24",4.219,4.2815,4.219,4.2815,6150.0],["1997-06-25",4.2502,4.2659,4.2502,4.2659,1500.0],["1997-06-26",4.2502,4.2815,4.2502,4.2815,2250.0],["1997-06-27",4.2502,4.2815,4.2502,4.2815,7050.0],["1997-06-30",4.2502,4.2502,4.2502,4.2502,150.0],["1997-07-01",4.2815,4.2815,4.2502,4.2502,2400.0],["1997-07-02",4.2502,4.2815,4.2502,4.2502,900.0],["1997-07-03",4.2502,4.2815,4.2502,4.2659,5550.0],["1997-07-07",4.2502,4.2971,4.2502,4.2815,7350.0],["1997-07-08",4.2971,4.2971,4.2502,4.2971,1500.0],["1997-07-09",4.2971,4.2971,4.2971,4.2971,1200.0],["1997-07-10",4.2502,4.2815,4.2502,4.2815,2550.0],["1997-07-11",4.2659,4.2971,4.2659,4.2971,1950.0],["1997-07-14",4.2815,4.3127,4.2815,4.3127,8400.0],["1997-07-15",4.2971,4.3127,4.2815,4.3127,4350.0],["1997-07-16",4.3127,4.3127,4.2971,4.2971,12300.0],["1997-07-17",4.2971,4.3127,4.2815,4.2815,13950.0],["1997-07-18",4.2815,4.2815,4.2502,4.2502,10200.0],["1997-07-21",4.2502,4.2502,4.2346,4.2502,1200.0],["1997-07-22",4.219,4.219,4.219,4.219,1500.0],["1997-07-23",4.1877,4.1877,4.1252,4.1565,3300.0],["1997-07-24",4.1565,4.1877,4.1565,4.1877,6600.0],["1997-07-25",4.1565,4.1877,4.1565,4.1565,2550.0],["1997-07-28",4.1721,4.219,4.1565,4.1721,22500.0],["1997-07-29",4.1721,4.1877,4.1721,4.1721,1650.0],["1997-07-30",4.1565,4.1877,4.1565,4.1565,4200.0],["1997-07-31",4.1565,4.1877,4.1252,4.1565,6750.0],["1997-08-01",4.1252,4.1409,4.1096,4.1096,3000.0],["1997-08-04",4.1096,4.1096,4.0784,4.0784,2400.0],["1997-08-05",4.1096,4.1252,4.0627,4.1096,3000.0],["1997-08-06",4.0784,4.1252,4.0784,4.1096,16050.0],["1997-08-07",4.1252,4.1252,4.094,4.094,3600.0],["1997-08-08",4.1096,4.1096,4.0784,4.0784,1950.0],["1997-08-11",4.1252,4.1409,4.1096,4.1096,4650.0],["1997-08-12",4.1096,4.1096,4.1096,4.1096,1200.0],["1997-08-13",4.1565,4.1565,4.1096,4.1096,1950.0],["1997-08-14",4.094,4.094,4.094,4.094,150.0],["1997-08-15",4.1565,4.1565,4.1096,4.1409,4200.0],["1997-08-18",4.1096,4.1409,4.1096,4.1252,3000.0],["1997-08-19",4.1252,4.1252,4.094,4.1252,22800.0],["1997-08-20",4.094,4.1252,4.094,4.1252,2250.0],["1997-08-21",4.094,4.1252,4.094,4.094,3300.0],["1997-08-22",4.0627,4.1252,4.0627,4.1096,9900.0],["1997-08-25",4.1252,4.1252,4.094,4.1252,4050.0],["1997-08-26",4.1252,4.1252,4.094,4.094,900.0],["1997-08-27",4.094,4.094,4.0784,4.094,6300.0],["1997-08-28",4.0627,4.1721,4.0627,4.1721,18600.0],["1997-08-29",4.1409,4.1565,4.1409,4.1409,900.0],["1997-09-02",4.1721,4.1721,4.1565,4.1565,1350.0],["1997-09-03",4.1565,4.219,4.1565,4.219,3600.0],["1997-09-04",4.2487,4.2645,4.2328,4.2645,5700.0],["1997-09-05",4.2487,4.2487,4.2487,4.2487,2100.0],["1997-09-08",4.3121,4.3596,4.3121,4.3438,4950.0],["1997-09-09",4.3755,4.4706,4.3755,4.4389,8700.0],["1997-09-10",4.4389,4.4865,4.4072,4.4865,7200.0],["1997-09-11",4.4706,4.4706,4.4389,4.4389,3600.0],["1997-09-12",4.4072,4.4389,4.4072,4.4072,9150.0],["1997-09-15",4.4072,4.4389,4.4072,4.4389,1650.0],["1997-09-16",4.4548,4.4548,4.4231,4.4231,1650.0],["1997-09-17",4.4231,4.5023,4.4231,4.5023,3600.0],["1997-09-18",4.4706,4.5023,4.4706,4.5023,2100.0],["1997-09-19",4.5023,4.5182,4.5023,4.5023,1800.0],["1997-09-22",4.4706,4.534,4.4706,4.5182,13500.0],["1997-09-23",4.5182,4.6133,4.5182,4.6133,13050.0],["1997-09-24",4.5974,4.6133,4.5974,4.6133,2850.0],["1997-09-25",4.5974,4.645,4.5657,4.6291,15150.0],["1997-09-26",4.6291,4.6609,4.6133,4.6291,4200.0],["1997-09-29",4.6609,4.6926,4.6609,4.6767,5250.0],["1997-09-30",4.6767,4.6926,4.6609,4.6609,13050.0],["1997-10-01",4.6926,4.756,4.6767,4.7243,4050.0],["1997-10-02",4.756,4.756,4.6926,4.7401,5250.0],["1997-10-03",4.7243,4.756,4.6926,4.6926,4350.0],["1997-10-06",4.6926,4.6926,4.6609,4.6609,7650.0],["1997-10-07",4.6926,4.756,4.6926,4.756,5550.0],["1997-10-08",4.7243,4.7243,4.6767,4.7084,3750.0],["1997-10-09",4.7243,4.7243,4.6926,4.6926,1200.0],["1997-10-10",4.7243,4.7243,4.7084,4.7084,10650.0],["1997-10-13",4.7084,4.7243,4.6926,4.7084,6000.0],["1997-10-14",4.6926,4.6926,4.6926,4.6926,600.0],["1997-10-15",4.6926,4.7243,4.6926,4.6926,3300.0],["1997-10-16",4.7243,4.7243,4.7084,4.7084,1800.0],["1997-10-17",4.6926,4.7243,4.6609,4.7243,750.0],["1997-10-20",4.7084,4.7084,4.6926,4.6926,450.0],["1997-10-21",4.7243,4.756,4.7084,4.7243,4200.0],["1997-10-22",4.7243,4.7401,4.7243,4.7401,2550.0],["1997-10-23",4.6926,4.7243,4.6926,4.6926,6600.0],["1997-10-24",4.7243,4.7243,4.7084,4.7084,900.0],["1997-10-27",4.7084,4.7084,4.7084,4.7084,0.0],["1997-10-28",4.6767,4.6767,4.6767,4.6767,450.0],["1997-10-29",4.6767,4.6767,4.6767,4.6767,0.0],["1997-10-30",4.6926,4.7401,4.6926,4.7243,3450.0],["1997-10-31",4.7401,4.7401,4.7243,4.7243,3300.0],["1997-11-03",4.7243,4.7401,4.6609,4.6926,9150.0],["1997-11-04",4.6767,4.7243,4.6767,4.7243,750.0],["1997-11-05",4.7243,4.7243,4.6926,4.6926,2400.0],["1997-11-06",4.6926,4.7401,4.6926,4.7401,6450.0],["1997-11-07",4.7401,4.7401,4.7243,4.7401,3450.0],["1997-11-10",4.7401,4.7401,4.7084,4.7084,3000.0],["1997-11-11",4.7401,4.7401,4.7401,4.7401,2550.0],["1997-11-12",4.7243,4.756,4.7243,4.756,8100.0],["1997-11-13",4.7243,4.8035,4.7243,4.7877,2250.0],["1997-11-14",4.8194,4.8194,4.8194,4.8194,150.0],["1997-11-17",4.8511,4.8511,4.8194,4.8194,13350.0],["1997-11-18",4.8194,4.8511,4.756,4.8194,7200.0],["1997-11-19",4.8194,5.0096,4.8194,5.0096,4800.0],["1997-11-20",5.073,5.1365,5.0096,5.0889,8550.0],["1997-11-21",5.1523,5.1523,5.073,5.073,10200.0],["1997-11-24",5.073,5.073,5.073,5.073,7800.0],["1997-11-25",5.073,5.073,5.073,5.073,0.0],["1997-11-26",5.1206,5.1206,5.0889,5.1206,1800.0],["1997-11-28",5.1682,5.1682,5.1365,5.1365,1500.0],["1997-12-01",5.1999,5.3267,5.1999,5.2633,9000.0],["1997-12-02",5.3267,5.3901,5.295,5.3901,13350.0],["1997-12-03",5.4218,5.5169,5.4218,5.4218,7950.0],["1997-12-04",5.4218,5.4218,5.3267,5.3901,4950.0],["1997-12-05",5.3267,5.3425,5.1999,5.1999,5550.0],["1997-12-08",5.2633,5.3267,5.2316,5.3267,6750.0],["1997-12-09",5.3425,5.3425,5.2316,5.2474,4800.0],["1997-12-10",5.1972,5.1972,5.085,5.1652,9750.0],["1997-12-11",5.1331,5.1331,5.0689,5.1331,4350.0],["1997-12-12",5.101,5.1652,5.101,5.1331,3450.0],["1997-12-15",5.1972,5.2293,5.1652,5.1972,3450.0],["1997-12-16",5.2293,5.2293,5.1812,5.1812,1800.0],["1997-12-17",5.1652,5.2614,5.117,5.2454,9450.0],["1997-12-18",5.2614,5.3897,5.2614,5.3256,4800.0],["1997-12-19",5.2935,5.3897,5.2935,5.2935,3600.0],["1997-12-22",5.3095,5.3256,5.2614,5.2935,7650.0],["1997-12-23",5.2935,5.3095,5.2293,5.2935,4350.0],["1997-12-24",5.3577,5.4218,5.3256,5.4218,11100.0],["1997-12-26",5.3897,5.3897,5.3577,5.3577,2400.0],["1997-12-29",5.3256,5.3256,5.3256,5.3256,1650.0],["1997-12-30",5.3577,5.3897,5.3416,5.3737,7950.0],["1997-12-31",5.3577,5.3577,5.2614,5.2614,5100.0],["1998-01-02",5.2293,5.2293,5.1331,5.1972,3900.0],["1998-01-05",5.1331,5.1331,4.9406,5.117,18150.0],["1998-01-06",5.1331,5.1331,5.0048,5.0529,23550.0],["1998-01-07",4.9887,5.1331,4.9246,5.1331,29550.0],["1998-01-08",5.1652,5.2293,5.117,5.1652,23100.0],["1998-01-09",5.1652,5.1652,5.101,5.101,7950.0],["1998-01-12",5.0689,5.085,4.9406,4.9887,10050.0],["1998-01-13",5.0048,5.101,4.9887,5.0048,9300.0],["1998-01-14",5.0048,5.0689,4.9727,5.0689,12750.0],["1998-01-15",5.0689,5.1331,5.0689,5.1331,1350.0],["1998-01-16",5.101,5.1652,5.101,5.1331,2850.0],["1998-01-20",5.0689,5.1331,5.0689,5.117,2250.0],["1998-01-21",5.0529,5.0689,5.0368,5.0689,2700.0],["1998-01-22",5.0208,5.1972,5.0048,5.0048,16950.0],["1998-01-23",5.0689,5.1331,5.0529,5.1331,3750.0],["1998-01-26",5.1972,5.1972,5.1652,5.1972,2550.0],["1998-01-27",5.1972,5.2614,5.1812,5.2614,14700.0],["1998-01-28",5.1972,5.2293,5.1331,5.1331,10800.0],["1998-01-29",5.1972,5.1972,5.101,5.101,6600.0],["1998-01-30",5.1331,5.1331,5.0368,5.0689,5100.0],["1998-02-02",5.1331,5.1652,4.9406,4.9406,12750.0],["1998-02-03",4.9085,5.0368,4.9085,5.0368,6150.0],["1998-02-04",4.8764,4.8764,4.7481,4.7481,15000.0],["1998-02-05",4.7802,4.9406,4.7802,4.9406,18300.0],["1998-02-06",4.9406,4.9727,4.9085,4.9246,8550.0],["1998-02-09",4.9246,4.9246,4.8925,4.9085,13200.0],["1998-02-10",4.8764,5.085,4.8764,4.8764,9900.0],["1998-02-11",4.9085,4.9085,4.8443,4.8925,24600.0],["1998-02-12",4.8764,4.9406,4.8443,4.8764,9300.0],["1998-02-13",4.9085,4.9727,4.8764,4.9727,8700.0],["1998-02-17",4.9246,4.9566,4.8925,4.9566,9450.0],["1998-02-18",4.9566,4.9727,4.9246,4.9406,8250.0],["1998-02-19",4.9727,4.9727,4.9085,4.9406,10650.0],["1998-02-20",4.9406,4.9406,4.8764,4.9085,5550.0],["1998-02-23",4.9246,4.9406,4.8443,4.8443,8400.0],["1998-02-24",4.8764,4.8764,4.8443,4.8604,10050.0],["1998-02-25",4.9085,4.9406,4.8604,4.9406,12750.0],["1998-02-26",4.9406,4.9406,4.8764,4.9085,2550.0],["1998-02-27",4.9406,4.9406,4.8764,4.9406,6000.0],["1998-03-02",4.8764,4.9727,4.8764,4.9406,4200.0],["1998-03-03",4.9406,4.9727,4.9406,4.9566,6450.0],["1998-03-04",4.9566,4.9887,4.9246,4.9406,13950.0],["1998-03-05",4.9727,4.9887,4.9085,4.9406,7800.0],["1998-03-06",4.9566,4.9566,4.8764,4.8764,2250.0],["1998-03-09",4.9246,4.9727,4.9246,4.9727,9450.0],["1998-03-10",4.9727,4.9727,4.8764,4.9406,4050.0],["1998-03-11",4.9081,4.9406,4.9081,4.9243,9450.0],["1998-03-12",4.9081,4.9406,4.9081,4.9406,3000.0],["1998-03-13",4.9731,4.9731,4.9081,4.9406,11250.0],["1998-03-16",4.9081,4.9081,4.8756,4.8756,4650.0],["1998-03-17",4.9081,4.9081,4.8593,4.8593,14250.0],["1998-03-18",4.8593,4.8756,4.8431,4.8756,9150.0],["1998-03-19",4.8593,4.8756,4.8431,4.8593,7200.0],["1998-03-20",4.8593,4.8756,4.7781,4.7781,16200.0],["1998-03-23",4.8431,4.8756,4.8268,4.8268,6000.0],["1998-03-24",4.8593,4.8756,4.7943,4.8593,10200.0],["1998-03-25",4.7943,4.8431,4.7943,4.7943,7350.0],["1998-03-26",4.8268,4.8268,4.7456,4.7456,14250.0],["1998-03-27",4.7781,4.8593,4.7781,4.8106,3750.0],["1998-03-30",4.8106,4.8593,4.7618,4.7781,5400.0],["1998-03-31",4.8106,4.8268,4.7618,4.7781,7500.0],["1998-04-01",4.7943,4.8106,4.7781,4.7943,4800.0],["1998-04-02",4.8106,4.8106,4.7456,4.7456,16050.0],["1998-04-03",4.7943,4.8106,4.7618,4.7618,8850.0],["1998-04-06",4.7618,4.7781,4.7456,4.7456,7650.0],["1998-04-07",4.7781,4.7781,4.7456,4.7781,3300.0],["1998-04-08",4.7943,4.8106,4.7456,4.7781,7050.0],["1998-04-09",4.7456,4.7943,4.7456,4.7781,4200.0],["1998-04-13",4.7943,4.7943,4.7293,4.7781,5700.0],["1998-04-14",4.7618,4.7781,4.7293,4.7293,7350.0],["1998-04-15",4.7618,4.7618,4.7131,4.7131,7800.0],["1998-04-16",4.6806,4.7131,4.6481,4.6806,3900.0],["1998-04-17",4.7131,4.7456,4.6968,4.7456,10950.0],["1998-04-20",4.7781,4.7943,4.7131,4.7293,10650.0],["1998-04-21",4.7293,4.7618,4.7293,4.7456,5700.0],["1998-04-22",4.7131,4.7456,4.6806,4.7131,4650.0],["1998-04-23",4.7293,4.7293,4.6806,4.7131,6150.0],["1998-04-24",4.6968,4.7131,4.6806,4.6806,6450.0],["1998-04-27",4.6806,4.6806,4.6481,4.6481,7950.0],["1998-04-28",4.6968,4.7131,4.6806,4.6806,8100.0],["1998-04-29",4.6806,4.7293,4.6806,4.7293,8550.0],["1998-04-30",4.6968,4.6968,4.6643,4.6806,3750.0],["1998-05-01",4.6806,4.6806,4.6481,4.6806,6600.0],["1998-05-04",4.6156,4.6643,4.5993,4.6643,13050.0],["1998-05-05",4.6806,4.6806,4.6643,4.6643,7800.0],["1998-05-06",4.6968,4.7131,4.6806,4.6968,2250.0],["1998-05-07",4.7293,4.7781,4.7131,4.7781,6900.0],["1998-05-08",4.7943,4.7943,4.7618,4.7943,10800.0],["1998-05-11",4.8106,4.8106,4.7456,4.7456,6600.0],["1998-05-12",4.7781,4.7781,4.7131,4.7131,5550.0],["1998-05-13",4.7293,4.7293,4.6968,4.7131,3600.0],["1998-05-14",4.7131,4.7293,4.6806,4.7131,4500.0],["1998-05-15",4.7131,4.7293,4.7131,4.7293,4500.0],["1998-05-18",4.7293,4.7293,4.6806,4.7131,1500.0],["1998-05-19",4.7131,4.7131,4.6156,4.6156,11550.0],["1998-05-20",4.6156,4.6481,4.6156,4.6481,10950.0],["1998-05-21",4.5831,4.6156,4.5343,4.5343,19350.0],["1998-05-22",4.5343,4.5831,4.4855,4.5505,12450.0],["1998-05-26",4.5505,4.5831,4.4855,4.518,9000.0],["1998-05-27",4.518,4.5668,4.518,4.518,2850.0],["1998-05-28",4.5505,4.5668,4.5018,4.5018,9600.0],["1998-05-29",4.4693,4.5505,4.453,4.5505,10350.0],["1998-06-01",4.5831,4.6156,4.5668,4.5831,23550.0],["1998-06-02",4.5831,4.5831,4.5343,4.5668,27000.0],["1998-06-03",4.5505,4.5668,4.5343,4.5343,7800.0],["1998-06-04",4.5505,4.5668,4.4855,4.518,10200.0],["1998-06-05",4.518,4.518,4.4855,4.5018,9150.0],["1998-06-08",4.4855,4.5343,4.453,4.5343,9000.0],["1998-06-09",4.5343,4.5343,4.5018,4.518,12600.0],["1998-06-10",4.518,4.551,4.518,4.518,10500.0],["1998-06-11",4.551,4.6005,4.551,4.584,13050.0],["1998-06-12",4.551,4.617,4.551,4.617,9750.0],["1998-06-15",4.617,4.617,4.551,4.617,23700.0],["1998-06-16",4.617,4.617,4.6005,4.617,4950.0],["1998-06-17",4.617,4.617,4.617,4.617,9900.0],["1998-06-18",4.617,4.617,4.617,4.617,1650.0],["1998-06-19",4.617,4.617,4.6005,4.6005,6000.0],["1998-06-22",4.6005,4.617,4.6005,4.617,1200.0],["1998-06-23",4.617,4.617,4.551,4.551,11100.0],["1998-06-24",4.584,4.6005,4.551,4.584,2550.0],["1998-06-25",4.6005,4.617,4.6005,4.6005,7800.0],["1998-06-26",4.5675,4.584,4.551,4.5675,4200.0],["1998-06-29",4.6005,4.617,4.551,4.617,15450.0],["1998-06-30",4.617,4.65,4.617,4.65,7050.0],["1998-07-01",4.617,4.7159,4.617,4.6664,24150.0],["1998-07-02",4.65,4.6994,4.65,4.6994,6150.0],["1998-07-06",4.7324,4.7654,4.7324,4.7654,450.0],["1998-07-07",4.7654,4.7819,4.7489,4.7489,5250.0],["1998-07-08",4.7489,4.7654,4.6829,4.6829,9900.0],["1998-07-09",4.65,4.7819,4.65,4.7819,8400.0],["1998-07-10",4.7984,4.8148,4.7984,4.8148,7500.0],["1998-07-13",4.8478,4.8643,4.8478,4.8643,1500.0],["1998-07-14",4.8643,4.8808,4.8148,4.8643,2550.0],["1998-07-15",4.8643,4.8643,4.7324,4.7324,14400.0],["1998-07-16",4.6994,4.7489,4.6994,4.7159,2850.0],["1998-07-17",4.7324,4.7324,4.7324,4.7324,1050.0],["1998-07-20",4.7324,4.7324,4.6994,4.6994,900.0],["1998-07-21",4.6994,4.6994,4.584,4.617,22650.0],["1998-07-22",4.584,4.6335,4.584,4.6335,4800.0],["1998-07-23",4.617,4.617,4.617,4.617,300.0],["1998-07-24",4.617,4.6829,4.617,4.6829,5700.0],["1998-07-27",4.6664,4.6829,4.65,4.65,3750.0],["1998-07-28",4.617,4.65,4.617,4.65,300.0],["1998-07-29",4.65,4.6829,4.65,4.65,2400.0],["1998-07-30",4.617,4.65,4.584,4.584,8700.0],["1998-07-31",4.584,4.584,4.584,4.584,1800.0],["1998-08-03",4.617,4.6335,4.617,4.6335,2400.0],["1998-08-04",4.6335,4.6335,4.551,4.551,20700.0],["1998-08-05",4.551,4.6335,4.518,4.617,10050.0],["1998-08-06",4.617,4.6335,4.584,4.6005,4650.0],["1998-08-07",4.584,4.617,4.551,4.551,10500.0],["1998-08-10",4.5675,4.5675,4.4191,4.4191,16500.0],["1998-08-11",4.3861,4.4026,4.3532,4.3532,9750.0],["1998-08-12",4.3861,4.4851,4.3531,4.4851,9000.0],["1998-08-13",4.4851,4.4851,4.4521,4.4521,3600.0],["1998-08-14",4.4521,4.4521,4.4026,4.4026,6450.0],["1998-08-17",4.3532,4.4191,4.3532,4.4026,11250.0],["1998-08-18",4.3696,4.4026,4.3532,4.3861,19650.0],["1998-08-19",4.3532,4.4356,4.3532,4.4191,9450.0],["1998-08-20",4.4026,4.4521,4.4026,4.4521,11550.0],["1998-08-21",4.4191,4.4521,4.3532,4.4521,5550.0],["1998-08-24",4.3861,4.5016,4.3861,4.5016,10650.0],["1998-08-25",4.518,4.584,4.5016,4.518,8400.0],["1998-08-26",4.4851,4.551,4.4851,4.518,5400.0],["1998-08-27",4.4851,4.5345,4.4851,4.5016,3150.0],["1998-08-28",4.4686,4.4686,4.3532,4.3532,12000.0],["1998-08-31",4.3532,4.4521,4.3532,4.4521,6600.0],["1998-09-01",4.4191,4.4851,4.3696,4.3861,15150.0],["1998-09-02",4.4191,4.4851,4.4191,4.4191,4800.0],["1998-09-03",4.4521,4.4521,4.4191,4.4521,5250.0],["1998-09-04",4.4851,4.4851,4.4521,4.4686,3150.0],["1998-09-08",4.5016,4.6829,4.5016,4.6829,21150.0],["1998-09-09",4.7498,4.7498,4.6829,4.6829,3300.0],["1998-09-10",4.7164,4.7164,4.7164,4.7164,150.0],["1998-09-11",4.6662,4.7164,4.6662,4.6662,3450.0],["1998-09-14",4.7164,4.7164,4.6662,4.6997,3150.0],["1998-09-15",4.6997,4.6997,4.6495,4.6997,2550.0],["1998-09-16",4.7666,4.8,4.7331,4.7498,12750.0],["1998-09-17",4.7498,4.7498,4.7498,4.7498,1200.0],["1998-09-18",4.7833,4.7833,4.7666,4.7666,1350.0],["1998-09-21",4.7331,4.7331,4.6829,4.6829,3000.0],["1998-09-22",4.7164,4.7498,4.7164,4.7164,2100.0],["1998-09-23",4.7164,4.7498,4.7164,4.7331,3000.0],["1998-09-24",4.7666,4.8167,4.7666,4.8167,3750.0],["1998-09-25",4.8167,4.8167,4.8,4.8,1650.0],["1998-09-28",4.7498,4.8,4.7498,4.8,5400.0],["1998-09-29",4.8167,4.8167,4.7666,4.7666,1350.0],["1998-09-30",4.8,4.8167,4.7833,4.8,3600.0],["1998-10-01",4.8,4.8,4.6997,4.6997,4200.0],["1998-10-02",4.7666,4.8,4.7666,4.8,6000.0],["1998-10-05",4.7498,4.7833,4.7164,4.7498,3750.0],["1998-10-06",4.8,4.8,4.7498,4.8,5850.0],["1998-10-07",4.7833,4.8,4.7833,4.7833,9150.0],["1998-10-08",4.8,4.8,4.7331,4.7498,5550.0],["1998-10-09",4.7164,4.7164,4.6495,4.7164,3600.0],["1998-10-12",4.7164,4.7833,4.6829,4.7833,6150.0],["1998-10-13",4.7164,4.7833,4.6829,4.7498,4950.0],["1998-10-14",4.7498,4.7498,4.6495,4.7331,6450.0],["1998-10-15",4.7498,4.7498,4.616,4.6328,35700.0],["1998-10-16",4.6997,4.7164,4.6495,4.6495,17400.0],["1998-10-19",4.6997,4.6997,4.6495,4.6829,4800.0],["1998-10-20",4.6829,4.6997,4.6495,4.6662,7050.0],["1998-10-21",4.6662,4.6662,4.6662,4.6662,4500.0],["1998-10-22",4.6662,4.6662,4.6495,4.6662,3750.0],["1998-10-23",4.6662,4.6829,4.616,4.6662,20400.0],["1998-10-26",4.6829,4.6997,4.6495,4.6495,12750.0],["1998-10-27",4.6829,4.7164,4.6829,4.6997,12300.0],["1998-10-28",4.6829,4.6997,4.6829,4.6997,12000.0],["1998-10-29",4.6997,4.6997,4.6328,4.6829,14700.0],["1998-10-30",4.6829,4.6829,4.6495,4.6829,16950.0],["1998-11-02",4.6997,4.6997,4.616,4.6829,16050.0],["1998-11-03",4.6829,4.6829,4.6829,4.6829,3450.0],["1998-11-04",4.6829,4.6829,4.6829,4.6829,10350.0],["1998-11-05",4.6829,4.6829,4.6328,4.6328,5700.0],["1998-11-06",4.6328,4.6662,4.5826,4.616,19350.0],["1998-11-09",4.6829,4.6829,4.5826,4.5826,28500.0],["1998-11-10",4.5993,4.5993,4.5491,4.5491,12900.0],["1998-11-11",4.5826,4.6328,4.5826,4.6328,14400.0],["1998-11-12",4.6328,4.6662,4.6244,4.6662,8250.0],["1998-11-13",4.6829,4.6829,4.6662,4.6829,13650.0],["1998-11-16",4.6829,4.6829,4.6495,4.6662,75900.0],["1998-11-17",4.6829,4.6829,4.6328,4.6495,11400.0],["1998-11-18",4.616,4.6662,4.616,4.6495,21000.0],["1998-11-19",4.616,4.616,4.616,4.616,1650.0],["1998-11-20",4.6495,4.6829,4.616,4.6495,6150.0],["1998-11-23",4.6495,4.6829,4.5993,4.5993,8850.0],["1998-11-24",4.5993,4.6829,4.5993,4.6829,3600.0],["1998-11-25",4.6829,4.6829,4.6328,4.6829,3900.0],["1998-11-27",4.6829,4.6829,4.6829,4.6829,600.0],["1998-11-30",4.6829,4.6829,4.6495,4.6829,18150.0],["1998-12-01",4.6829,4.6997,4.6495,4.6662,13500.0],["1998-12-02",4.6662,4.6829,4.616,4.6829,24450.0],["1998-12-03",4.6829,4.6829,4.6829,4.6829,20100.0],["1998-12-04",4.6495,4.6829,4.6495,4.6829,19050.0],["1998-12-07",4.616,4.8167,4.616,4.7833,104700.0],["1998-12-08",4.7833,4.9505,4.7833,4.9505,45300.0],["1998-12-09",4.9844,5.0183,4.9336,5.0183,16650.0],["1998-12-10",4.9675,4.9844,4.9166,4.9844,6450.0],["1998-12-11",4.9844,5.0183,4.9844,5.0014,2400.0],["1998-12-14",4.9844,5.0014,4.9336,5.0014,6750.0],["1998-12-15",4.9844,5.0014,4.9336,4.9336,11250.0],["1998-12-16",4.9505,5.0014,4.8997,4.9505,15450.0],["1998-12-17",4.9166,4.9844,4.9166,4.9844,9300.0],["1998-12-18",4.9505,4.9844,4.9505,4.9844,2700.0],["1998-12-21",4.9844,4.9844,4.9505,4.9844,2850.0],["1998-12-22",4.9844,4.9844,4.9166,4.9166,4200.0],["1998-12-23",4.9844,4.9844,4.8997,4.9505,10200.0],["1998-12-24",4.9505,4.9675,4.9166,4.9505,2100.0],["1998-12-28",4.9505,4.9505,4.8827,4.9505,7200.0],["1998-12-29",4.9505,4.9505,4.8827,4.9505,5550.0],["1998-12-30",4.9675,4.9844,4.9166,4.9166,10950.0],["1998-12-31",4.9505,5.0014,4.9505,4.9675,4800.0],["1999-01-04",4.9675,5.137,4.9675,5.137,12450.0],["1999-01-05",5.137,5.1879,5.137,5.154,11700.0],["1999-01-06",5.1879,5.2218,5.154,5.1879,16050.0],["1999-01-07",5.1879,5.2218,5.154,5.1879,5700.0],["1999-01-08",5.1879,5.2218,5.1709,5.1709,4350.0],["1999-01-11",5.1709,5.2218,5.1709,5.2218,4800.0],["1999-01-12",5.2557,5.2896,5.2048,5.2896,5550.0],["1999-01-13",5.2218,5.2218,5.154,5.1879,7200.0],["1999-01-14",5.1709,5.2218,5.1709,5.1709,1650.0],["1999-01-15",5.1879,5.2218,5.1879,5.1879,1200.0],["1999-01-19",5.2218,5.2218,5.0692,5.0862,16500.0],["1999-01-20",5.0692,5.0692,5.0523,5.0523,5850.0],["1999-01-21",4.9844,5.0523,4.9675,5.0183,22050.0],["1999-01-22",4.9505,4.9844,4.9505,4.9505,6450.0],["1999-01-25",4.9505,4.9505,4.8488,4.8827,7800.0],["1999-01-26",4.8319,4.8827,4.8149,4.8827,5550.0],["1999-01-27",4.8827,4.8827,4.8149,4.8319,3000.0],["1999-01-28",4.781,4.8488,4.781,4.8319,8700.0],["1999-01-29",4.7979,4.8319,4.781,4.781,5250.0],["1999-02-01",4.8149,4.8149,4.7301,4.781,8550.0],["1999-02-02",4.7301,4.7979,4.7301,4.7471,1500.0],["1999-02-03",4.7471,4.7979,4.7301,4.7979,4050.0],["1999-02-04",4.7301,4.781,4.7301,4.7301,10950.0],["1999-02-05",4.7301,4.764,4.7301,4.764,6150.0],["1999-02-08",4.7132,4.764,4.7132,4.764,2550.0],["1999-02-09",4.7979,4.7979,4.7301,4.764,3600.0],["1999-02-10",4.7301,4.7471,4.7132,4.7471,4350.0],["1999-02-11",4.7301,4.764,4.7132,4.7471,3000.0],["1999-02-12",4.7471,4.781,4.7471,4.781,3600.0],["1999-02-16",4.7301,4.7301,4.7301,4.7301,3300.0],["1999-02-17",4.7471,4.781,4.7301,4.7301,11100.0],["1999-02-18",4.7301,4.781,4.7132,4.7132,4050.0],["1999-02-19",4.7301,4.764,4.7132,4.7132,5250.0],["1999-02-22",4.7301,4.8488,4.7301,4.781,23850.0],["1999-02-23",4.8319,4.8827,4.8149,4.8149,3150.0],["1999-02-24",4.8149,4.8827,4.8149,4.8149,4200.0],["1999-02-25",4.8149,4.8827,4.781,4.8827,16050.0],["1999-02-26",4.8827,4.8827,4.781,4.781,6000.0],["1999-03-01",4.7471,4.7979,4.7132,4.7301,6600.0],["1999-03-02",4.764,4.781,4.764,4.781,1050.0],["1999-03-03",4.7471,4.7979,4.7132,4.7979,4800.0],["1999-03-04",4.7471,4.8488,4.7471,4.8149,4800.0],["1999-03-05",4.781,4.781,4.781,4.781,600.0],["1999-03-08",4.8149,4.8149,4.7301,4.781,4950.0],["1999-03-09",4.7132,4.781,4.7132,4.7132,7050.0],["1999-03-10",4.6788,4.782,4.6788,4.7476,5400.0],["1999-03-11",4.7132,4.7132,4.6788,4.6788,3900.0],["1999-03-12",4.7476,4.782,4.6788,4.7132,7200.0],["1999-03-15",4.6788,4.6788,4.61,4.61,5400.0],["1999-03-16",4.6444,4.6444,4.5756,4.5756,5550.0],["1999-03-17",4.5756,4.61,4.5756,4.5928,2250.0],["1999-03-18",4.6444,4.6616,4.5928,4.6272,4800.0],["1999-03-19",4.6616,4.6616,4.61,4.61,4950.0],["1999-03-22",4.6444,4.6444,4.5756,4.5756,4200.0],["1999-03-23",4.5756,4.6788,4.5756,4.6444,3300.0],["1999-03-24",4.6788,4.6788,4.6444,4.6444,1500.0],["1999-03-25",4.6788,4.6788,4.61,4.6444,5850.0],["1999-03-26",4.61,4.6444,4.61,4.61,1950.0],["1999-03-29",4.5756,4.5756,4.4724,4.4724,13500.0],["1999-03-30",4.4724,4.4896,4.3691,4.4036,13650.0],["1999-03-31",4.4036,4.4208,4.4036,4.4208,4050.0],["1999-04-01",4.3691,4.3864,4.3347,4.3864,4350.0],["1999-04-05",4.3519,4.3519,4.3003,4.3175,10950.0],["1999-04-06",4.3175,4.3175,4.3003,4.3003,10350.0],["1999-04-07",4.2659,4.3003,4.2487,4.2487,35700.0],["1999-04-08",4.2487,4.2487,4.0939,4.0939,7200.0],["1999-04-09",4.1283,4.1283,4.0939,4.1283,3000.0],["1999-04-12",4.1627,4.3347,4.1627,4.2831,27300.0],["1999-04-13",4.3175,4.4036,4.2659,4.3692,8400.0],["1999-04-14",4.4036,4.4036,4.3003,4.3692,5550.0],["1999-04-15",4.3347,4.4036,4.3347,4.4036,3900.0],["1999-04-16",4.3691,4.4036,4.3347,4.4036,2550.0],["1999-04-19",4.3691,4.4036,4.3519,4.3864,4050.0],["1999-04-20",4.3691,4.438,4.3347,4.4036,13500.0],["1999-04-21",4.438,4.5068,4.4036,4.438,14250.0],["1999-04-22",4.4036,4.4036,4.4036,4.4036,2100.0],["1999-04-23",4.4036,4.5068,4.4036,4.5068,11100.0],["1999-04-26",4.5412,4.5928,4.524,4.5412,3750.0],["1999-04-27",4.5068,4.5068,4.4208,4.4208,6150.0],["1999-04-28",4.4036,4.4724,4.3691,4.4036,18900.0],["1999-04-29",4.4036,4.4036,4.3863,4.4036,1950.0],["1999-04-30",4.438,4.5412,4.4036,4.4896,14850.0],["1999-05-03",4.524,4.5928,4.4036,4.438,7950.0],["1999-05-04",4.4036,4.4036,4.2659,4.3003,14400.0],["1999-05-05",4.3003,4.3864,4.3003,4.3347,4050.0],["1999-05-06",4.3691,4.4208,4.3691,4.4036,4200.0],["1999-05-07",4.4208,4.438,4.3863,4.4036,12900.0],["1999-05-10",4.3692,4.3692,4.3003,4.3692,7350.0],["1999-05-11",4.3347,4.438,4.3347,4.438,6000.0],["1999-05-12",4.438,4.4724,4.4036,4.4208,5850.0],["1999-05-13",4.438,4.5068,4.438,4.5068,7500.0],["1999-05-14",4.4552,4.5068,4.438,4.4896,21450.0],["1999-05-17",4.4724,4.5412,4.4724,4.5412,5850.0],["1999-05-18",4.5584,4.6444,4.524,4.6444,8550.0],["1999-05-19",4.6616,4.7476,4.6616,4.7132,13050.0],["1999-05-20",4.782,4.8508,4.7476,4.8508,6150.0],["1999-05-21",4.8508,4.9196,4.8508,4.8852,11700.0],["1999-05-24",4.8852,4.9196,4.8508,4.8508,4500.0],["1999-05-25",4.8336,4.9024,4.8164,4.8508,10800.0],["1999-05-26",4.8852,4.8852,4.8508,4.8508,1050.0],["1999-05-27",4.8508,4.8508,4.8508,4.8508,1200.0],["1999-05-28",4.9196,4.954,4.8508,4.954,4200.0],["1999-06-01",4.9196,4.954,4.9196,4.954,1950.0],["1999-06-02",4.9196,5.0744,4.9196,5.0572,15300.0],["1999-06-03",5.0744,5.0916,5.04,5.0572,7050.0],["1999-06-04",5.0572,5.0572,4.954,5.0228,25500.0],["1999-06-07",4.954,5.0916,4.954,5.0572,16800.0],["1999-06-08",5.0228,5.0572,5.0056,5.04,12600.0],["1999-06-09",5.0951,5.13,5.0253,5.0951,16200.0],["1999-06-10",5.1126,5.13,5.0951,5.13,8550.0],["1999-06-11",5.13,5.13,5.0602,5.0602,11100.0],["1999-06-14",5.0602,5.0951,5.0253,5.0253,7350.0],["1999-06-15",5.0253,5.0951,5.0079,5.0951,4800.0],["1999-06-16",5.0253,5.1126,5.0253,5.0602,16050.0],["1999-06-17",5.0602,5.0951,5.0253,5.0428,8850.0],["1999-06-18",5.0253,5.0951,5.0253,5.0428,9450.0],["1999-06-21",5.0951,5.13,5.0951,5.13,10350.0],["1999-06-22",5.13,5.13,5.13,5.13,450.0],["1999-06-23",5.0951,5.1126,5.0951,5.0951,17550.0],["1999-06-24",5.1126,5.1126,5.0602,5.0602,4200.0],["1999-06-25",5.0428,5.0951,5.0428,5.0951,900.0],["1999-06-28",5.1126,5.1126,5.0602,5.0602,3750.0],["1999-06-29",5.0951,5.1126,5.0602,5.0951,11400.0],["1999-06-30",5.1126,5.1824,5.0951,5.1824,13650.0],["1999-07-01",5.1824,5.1998,5.1475,5.1824,5400.0],["1999-07-02",5.1475,5.3394,5.1475,5.322,29700.0],["1999-07-06",5.2871,5.3743,5.2696,5.3743,3300.0],["1999-07-07",5.4441,5.5314,5.3569,5.3569,10800.0],["1999-07-08",5.322,5.3743,5.3045,5.3045,4200.0],["1999-07-09",5.3394,5.3569,5.2347,5.2696,5700.0],["1999-07-12",5.2347,5.2696,5.1649,5.1649,5700.0],["1999-07-13",5.1998,5.1998,5.13,5.1475,2400.0],["1999-07-14",5.1126,5.1998,5.1126,5.1649,4500.0],["1999-07-15",5.1998,5.2696,5.1998,5.1998,5100.0],["1999-07-16",5.1649,5.4616,5.1649,5.4616,18600.0],["1999-07-19",5.4441,5.4441,5.3918,5.4441,23100.0],["1999-07-20",5.4441,5.4441,5.3918,5.3918,11100.0],["1999-07-21",5.4965,5.5139,5.3394,5.4092,32550.0],["1999-07-22",5.4092,5.4092,5.322,5.3394,9000.0],["1999-07-23",5.3045,5.3394,5.2871,5.322,5850.0],["1999-07-26",5.2871,5.2871,5.2173,5.2173,7800.0],["1999-07-27",5.1824,5.2347,5.0253,5.0602,17400.0],["1999-07-28",5.0602,5.0951,5.0602,5.0777,3900.0],["1999-07-29",5.1126,5.1475,5.0777,5.13,12600.0],["1999-07-30",5.1475,5.1998,5.13,5.13,12450.0],["1999-08-02",5.1475,5.1649,5.1475,5.1475,17850.0],["1999-08-03",5.1126,5.1475,5.0951,5.13,11250.0],["1999-08-04",5.13,5.1475,5.13,5.1475,7050.0],["1999-08-05",5.1649,5.1649,5.0602,5.13,23250.0],["1999-08-06",5.1475,5.1649,5.13,5.13,10500.0],["1999-08-09",5.0951,5.13,5.0602,5.0602,4800.0],["1999-08-10",5.0951,5.13,5.0602,5.0602,3900.0],["1999-08-11",5.0602,5.0951,5.0602,5.0951,750.0],["1999-08-12",5.0951,5.0951,5.0951,5.0951,1650.0],["1999-08-13",5.1475,5.1475,5.0777,5.0777,4650.0],["1999-08-16",5.0951,5.13,5.0428,5.0428,5550.0],["1999-08-17",5.0777,5.0777,5.0428,5.0428,4200.0],["1999-08-18",5.0428,5.0951,5.0428,5.0428,3150.0],["1999-08-19",5.0777,5.0951,5.0428,5.0777,7800.0],["1999-08-20",5.0777,5.0777,5.0777,5.0777,1500.0],["1999-08-23",5.13,5.1475,5.13,5.1475,3450.0],["1999-08-24",5.1475,5.1475,5.1475,5.1475,2400.0],["1999-08-25",5.1649,5.2347,5.13,5.13,11250.0],["1999-08-26",5.1475,5.1475,5.0602,5.13,15600.0],["1999-08-27",5.0951,5.1475,5.0951,5.1475,4500.0],["1999-08-30",5.1475,5.1649,5.1475,5.1649,3450.0],["1999-08-31",5.1126,5.1475,5.0777,5.0777,9450.0],["1999-09-01",5.0951,5.1475,5.0951,5.1475,3150.0],["1999-09-02",5.1475,5.1649,5.13,5.1649,21150.0],["1999-09-03",5.1998,5.2347,5.1649,5.2173,6300.0],["1999-09-07",5.1649,5.1998,5.1649,5.1824,3450.0],["1999-09-08",5.2206,5.2206,5.1852,5.2029,12600.0],["1999-09-09",5.2383,5.2737,5.1675,5.1675,2850.0],["1999-09-10",5.1498,5.2206,5.1498,5.1675,12450.0],["1999-09-13",5.1852,5.1852,5.1852,5.1852,3000.0],["1999-09-14",5.1675,5.2029,5.1675,5.1852,7650.0],["1999-09-15",5.2206,5.2206,5.1852,5.1852,1800.0],["1999-09-16",5.2206,5.2206,5.1321,5.1675,6900.0],["1999-09-17",5.2029,5.2383,5.2029,5.2029,2850.0],["1999-09-20",5.1675,5.2029,5.1321,5.1498,4200.0],["1999-09-21",5.1852,5.1852,5.0967,5.1144,6600.0],["1999-09-22",5.0967,5.0967,5.0613,5.079,1350.0],["1999-09-23",5.0613,5.0613,5.0613,5.0613,150.0],["1999-09-24",5.079,5.079,5.0436,5.0436,1050.0],["1999-09-27",5.0613,5.0613,5.0259,5.0259,3900.0],["1999-09-28",5.0259,5.0259,5.0082,5.0259,3450.0],["1999-09-29",5.0082,5.0082,4.9552,4.9552,4800.0],["1999-09-30",4.9906,5.0259,4.8667,4.8844,9750.0],["1999-10-01",4.9198,4.9552,4.8667,4.9021,6750.0],["1999-10-04",4.8844,4.9552,4.8844,4.9552,2100.0],["1999-10-05",4.9729,4.9906,4.9729,4.9729,1500.0],["1999-10-06",5.0083,5.0259,4.9552,4.9906,11250.0],["1999-10-07",4.9729,4.9729,4.8844,4.9198,7200.0],["1999-10-08",4.9198,4.9552,4.8667,4.9021,7800.0],["1999-10-11",4.9198,4.9198,4.849,4.9021,3600.0],["1999-10-12",4.9198,4.9729,4.9198,4.9552,5100.0],["1999-10-13",4.9552,4.9552,4.9552,4.9552,600.0],["1999-10-14",4.9552,5.0259,4.9198,4.9198,5400.0],["1999-10-15",4.9906,5.0259,4.9021,4.9375,11700.0],["1999-10-18",4.9198,4.9198,4.9198,4.9198,900.0],["1999-10-19",4.9552,4.9552,4.9198,4.9198,5850.0],["1999-10-20",4.9906,5.0082,4.9198,4.9375,12000.0],["1999-10-21",4.9198,4.9552,4.9198,4.9198,750.0],["1999-10-22",4.9552,4.9906,4.9198,4.9906,4350.0],["1999-10-25",4.9552,4.9552,4.9198,4.9198,3150.0],["1999-10-26",4.9552,4.9552,4.9198,4.9552,3000.0],["1999-10-27",4.9375,5.0259,4.9375,4.9906,6900.0],["1999-10-28",4.9906,5.0613,4.9906,5.0613,7650.0],["1999-10-29",5.0259,5.079,5.0082,5.0613,3150.0],["1999-11-01",5.0967,5.0967,4.9906,4.9906,10650.0],["1999-11-02",4.9906,5.0436,4.9906,5.0259,4500.0],["1999-11-03",5.0613,5.1144,5.0259,5.079,14850.0],["1999-11-04",5.079,5.0967,5.079,5.0967,6450.0],["1999-11-05",5.1321,5.1321,5.0259,5.079,10200.0],["1999-11-08",5.0613,5.0967,5.0613,5.079,18750.0],["1999-11-09",5.0613,5.079,5.0259,5.0613,9450.0],["1999-11-10",5.0259,5.079,4.9021,4.9021,25350.0],["1999-11-11",4.9198,4.9552,4.9198,4.9552,5550.0],["1999-11-12",4.9906,5.0613,4.9906,5.0613,9300.0],["1999-11-15",5.079,5.079,4.9906,4.9906,12150.0],["1999-11-16",5.0259,5.0613,5.0259,5.0613,22800.0],["1999-11-17",5.0613,5.0613,4.9906,5.0436,8100.0],["1999-11-18",5.0082,5.0613,5.0082,5.0613,4350.0],["1999-11-19",5.0613,5.0613,4.9198,4.9906,15450.0],["1999-11-22",4.9729,5.1144,4.9375,5.1144,24300.0],["1999-11-23",5.0967,5.2383,5.0967,5.2383,21900.0],["1999-11-24",5.2029,5.2383,5.1852,5.2029,2250.0],["1999-11-26",5.2383,5.2383,5.2383,5.2383,600.0],["1999-11-29",5.2029,5.256,5.1675,5.1675,7050.0],["1999-11-30",5.1321,5.2029,5.1321,5.1675,25050.0],["1999-12-01",5.1675,5.3445,5.1144,5.3445,18150.0],["1999-12-02",5.3445,5.4153,5.3445,5.3976,13950.0],["1999-12-03",5.4153,5.4861,5.3976,5.4153,15600.0],["1999-12-06",5.4507,5.5215,5.433,5.4684,15000.0],["1999-12-07",5.4861,5.5215,5.3799,5.4861,15000.0],["1999-12-08",5.5428,5.6324,5.5248,5.5786,21450.0],["1999-12-09",5.5428,5.5786,5.4531,5.4531,22350.0],["1999-12-10",5.4889,5.5428,5.4531,5.4889,8850.0],["1999-12-13",5.471,5.5607,5.471,5.5607,6150.0],["1999-12-14",5.5607,5.6324,5.5607,5.5786,3900.0],["1999-12-15",5.5248,5.5607,5.4889,5.4889,9900.0],["1999-12-16",5.4889,5.5248,5.471,5.5248,13500.0],["1999-12-17",5.4531,5.4889,5.4351,5.4889,10200.0],["1999-12-20",5.5248,5.5248,5.3813,5.4172,14700.0],["1999-12-21",5.3813,5.4172,5.3454,5.3813,6900.0],["1999-12-22",5.3454,5.3454,5.2199,5.2199,5400.0],["1999-12-23",5.2557,5.2557,5.1661,5.2199,9150.0],["1999-12-27",5.2199,5.2737,5.2019,5.2558,5850.0],["1999-12-28",5.2199,5.2378,5.2019,5.2378,3000.0],["1999-12-29",5.2019,5.2737,5.2019,5.2378,7050.0],["1999-12-30",5.2019,5.2916,5.2019,5.2916,4050.0],["1999-12-31",5.3096,5.3096,5.2199,5.2737,4350.0],["2000-01-03",5.2378,5.2916,5.2199,5.2916,4800.0],["2000-01-04",5.3454,5.3634,5.3096,5.3634,3300.0],["2000-01-05",5.3813,5.3813,5.2737,5.2737,5850.0],["2000-01-06",5.2558,5.3096,5.2558,5.3096,7800.0],["2000-01-07",5.3454,5.3454,5.2557,5.3275,8850.0],["2000-01-10",5.3634,5.4172,5.3275,5.3454,37350.0],["2000-01-11",5.3275,5.3275,5.3275,5.3275,2100.0],["2000-01-12",5.3275,5.3993,5.3275,5.3993,11850.0],["2000-01-13",5.3813,5.3993,5.3813,5.3813,4200.0],["2000-01-14",5.3634,5.3634,5.3275,5.3275,2400.0],["2000-01-18",5.3275,5.3993,5.3096,5.3096,13950.0],["2000-01-19",5.3275,5.3454,5.3275,5.3454,6450.0],["2000-01-20",5.3454,5.4172,5.3454,5.4172,6450.0],["2000-01-21",5.3813,5.4172,5.3634,5.3993,3900.0],["2000-01-24",5.3634,5.3634,5.3454,5.3454,3900.0],["2000-01-25",5.3634,5.3634,5.3096,5.3275,7950.0],["2000-01-26",5.3275,5.3275,5.3275,5.3275,3450.0],["2000-01-27",5.2916,5.3275,5.2557,5.3275,5250.0],["2000-01-28",5.3275,5.3275,5.2558,5.2558,11550.0],["2000-01-31",5.2378,5.2378,5.2199,5.2199,1800.0],["2000-02-01",5.2019,5.2019,5.1481,5.1481,3150.0],["2000-02-02",5.1481,5.2019,5.1481,5.184,5250.0],["2000-02-03",5.2019,5.2378,5.1481,5.1481,9000.0],["2000-02-04",5.184,5.2558,5.184,5.2558,2850.0],["2000-02-07",5.3096,5.3096,5.1481,5.2199,7200.0],["2000-02-08",5.2019,5.2916,5.1661,5.1661,31800.0],["2000-02-09",5.1661,5.2558,5.1661,5.2558,16200.0],["2000-02-10",5.2199,5.2378,5.184,5.2378,2400.0],["2000-02-11",5.2019,5.2737,5.184,5.2019,18450.0],["2000-02-14",5.2019,5.2378,5.2019,5.2378,14100.0],["2000-02-15",5.2557,5.2557,5.184,5.184,9300.0],["2000-02-16",5.1661,5.2378,5.0943,5.1661,14700.0],["2000-02-17",5.2019,5.2019,5.1661,5.1661,9750.0],["2000-02-18",5.1661,5.1661,5.1481,5.1481,15150.0],["2000-02-22",5.1481,5.2199,5.1481,5.2199,12150.0],["2000-02-23",5.1661,5.2199,5.1481,5.1481,5850.0],["2000-02-24",5.1481,5.1481,5.1481,5.1481,4050.0],["2000-02-25",5.2019,5.2019,5.1481,5.1481,2100.0],["2000-02-28",5.1481,5.2199,5.1481,5.1481,1350.0],["2000-02-29",5.1481,5.1661,5.1481,5.1481,6450.0],["2000-03-01",5.2199,5.2199,5.1302,5.1302,11100.0],["2000-03-02",5.0943,5.1122,5.0226,5.0584,4200.0],["2000-03-03",5.0943,5.0943,4.9867,4.9867,2850.0],["2000-03-06",4.9867,4.9867,4.8791,4.897,7350.0],["2000-03-07",4.9687,4.9687,4.9149,4.9687,5250.0],["2000-03-08",4.917,4.917,4.8078,4.8806,7350.0],["2000-03-09",4.8806,4.9352,4.8806,4.9352,2700.0],["2000-03-10",4.9352,4.9899,4.8624,4.9899,13350.0],["2000-03-13",4.9534,4.9717,4.9352,4.9352,1200.0],["2000-03-14",4.917,4.9352,4.8442,4.8442,8850.0],["2000-03-15",4.7895,4.8988,4.7895,4.8988,5100.0],["2000-03-16",4.917,4.9534,4.8806,4.8806,8850.0],["2000-03-17",4.9534,4.9717,4.8806,4.8806,7500.0],["2000-03-20",4.7713,4.8078,4.7349,4.8078,23400.0],["2000-03-21",4.8078,4.917,4.8078,4.8988,8250.0],["2000-03-22",4.8624,4.9352,4.8624,4.8988,1350.0],["2000-03-23",4.8624,4.8806,4.826,4.8624,2100.0],["2000-03-24",4.826,4.8624,4.7895,4.7895,5400.0],["2000-03-27",4.8078,4.826,4.7895,4.7895,3300.0],["2000-03-28",4.7895,4.9352,4.7895,4.9352,5850.0],["2000-03-29",4.8988,4.9534,4.8806,4.9534,3600.0],["2000-03-30",4.9899,5.0445,4.9899,4.9899,2100.0],["2000-03-31",5.0263,5.0263,4.9352,4.9352,7500.0],["2000-04-03",4.826,4.8624,4.826,4.8442,17250.0],["2000-04-04",4.826,4.8624,4.8078,4.8624,6300.0],["2000-04-05",4.8806,4.8806,4.8442,4.8442,5550.0],["2000-04-06",4.8806,4.8988,4.7895,4.8078,16050.0],["2000-04-07",4.7895,4.8806,4.7895,4.8806,10200.0],["2000-04-10",4.8442,4.8988,4.8442,4.8988,6150.0],["2000-04-11",4.917,4.917,4.8806,4.8988,2550.0],["2000-04-12",4.917,4.917,4.8078,4.917,15900.0],["2000-04-13",4.917,4.9352,4.917,4.9352,7050.0],["2000-04-14",4.9352,4.9352,4.826,4.8806,7500.0],["2000-04-17",4.8442,4.8442,4.7713,4.826,44250.0],["2000-04-18",4.8442,4.917,4.8442,4.8442,3300.0],["2000-04-19",4.826,4.9534,4.826,4.8988,9150.0],["2000-04-20",4.8442,4.9352,4.8442,4.8988,4800.0],["2000-04-24",4.9352,4.9899,4.8806,4.9899,5700.0],["2000-04-25",4.9899,5.0263,4.9534,5.0263,5850.0],["2000-04-26",5.0263,5.0263,4.917,4.9534,5700.0],["2000-04-27",4.9534,4.9899,4.8806,4.917,9750.0],["2000-04-28",4.8806,4.917,4.8442,4.917,3300.0],["2000-05-01",4.9352,4.9899,4.9352,4.9717,8400.0],["2000-05-02",4.9899,5.0809,4.9899,5.0809,8850.0],["2000-05-03",5.0445,5.0445,4.9534,4.9899,9450.0],["2000-05-04",5.0263,5.0809,4.9534,4.9899,12450.0],["2000-05-05",5.0263,5.0809,4.9899,5.0809,5700.0],["2000-05-08",5.0991,5.172,5.0991,5.1356,12750.0],["2000-05-09",5.0809,5.1356,5.0627,5.0991,9150.0],["2000-05-10",5.0809,5.0991,4.9899,5.0263,8100.0],["2000-05-11",5.0627,5.0627,4.917,5.0081,8550.0],["2000-05-12",5.0263,5.0263,4.9534,5.0081,4200.0],["2000-05-15",5.0445,5.0445,4.826,4.8806,8700.0],["2000-05-16",4.917,4.917,4.8442,4.8624,7500.0],["2000-05-17",4.826,4.8806,4.8078,4.8806,12150.0],["2000-05-18",4.9352,5.0081,4.917,5.0081,5700.0],["2000-05-19",5.0627,5.1356,5.0627,5.1356,10650.0],["2000-05-22",5.0991,5.1356,5.0627,5.0627,14550.0],["2000-05-23",5.0991,5.1356,5.0627,5.0627,3450.0],["2000-05-24",5.0809,5.1356,5.0809,5.0991,9750.0],["2000-05-25",5.172,5.2084,5.1356,5.1538,11250.0],["2000-05-26",5.1902,5.1902,5.1538,5.172,2550.0],["2000-05-30",5.2084,5.2084,5.172,5.2084,5250.0],["2000-05-31",5.172,5.1902,5.1538,5.1538,4800.0],["2000-06-01",5.2084,5.2266,5.172,5.2266,5100.0],["2000-06-02",5.2448,5.2448,5.2084,5.2448,1800.0],["2000-06-05",5.2084,5.2812,5.2084,5.2812,10800.0],["2000-06-06",5.2266,5.2812,5.2266,5.2266,11850.0],["2000-06-07",5.2448,5.2995,5.2448,5.2448,11550.0],["2000-06-08",5.1953,5.2323,5.1768,5.1953,10650.0],["2000-06-09",5.1768,5.2692,5.1768,5.2692,6150.0],["2000-06-12",5.3062,5.4171,5.3062,5.3617,10650.0],["2000-06-13",5.3247,5.3617,5.2877,5.3247,31800.0],["2000-06-14",5.3247,5.3987,5.3062,5.3802,19350.0],["2000-06-15",5.3802,5.4726,5.2692,5.2692,176700.0],["2000-06-16",5.2692,5.3617,5.2692,5.3617,3300.0],["2000-06-19",5.3987,5.3987,5.3247,5.3617,3900.0],["2000-06-20",5.3247,5.3432,5.2692,5.3432,4500.0],["2000-06-21",5.3247,5.3247,5.2507,5.3062,11700.0],["2000-06-22",5.2877,5.2877,5.2323,5.2692,7500.0],["2000-06-23",5.2507,5.2507,5.2138,5.2138,4500.0],["2000-06-26",5.2323,5.2877,5.2138,5.2692,5250.0],["2000-06-27",5.3247,5.3617,5.2877,5.2877,8100.0],["2000-06-28",5.3247,5.3247,5.1398,5.2138,9300.0],["2000-06-29",5.2507,5.2877,5.1953,5.1953,6150.0],["2000-06-30",5.2323,5.2692,5.2138,5.2507,3450.0],["2000-07-03",5.2138,5.2138,5.1213,5.1213,9450.0],["2000-07-05",5.1768,5.1768,5.1028,5.1028,6450.0],["2000-07-06",5.1398,5.1953,5.0289,5.0289,20100.0],["2000-07-07",5.0289,5.0659,5.0289,5.0474,6300.0],["2000-07-10",5.0659,5.0659,5.0104,5.0104,9000.0],["2000-07-11",5.0289,5.0474,4.9364,4.9364,14250.0],["2000-07-12",4.9549,5.0289,4.9549,5.0289,10950.0],["2000-07-13",5.0474,5.0474,4.9919,4.9919,6900.0],["2000-07-14",5.0289,5.0289,4.9919,4.9919,5250.0],["2000-07-17",5.0289,5.0659,5.0104,5.0659,10950.0],["2000-07-18",5.0289,5.1028,5.0289,5.1028,14850.0],["2000-07-19",5.1028,5.1583,5.0659,5.1213,6000.0],["2000-07-20",5.1583,5.1953,5.1398,5.1953,7950.0],["2000-07-21",5.1768,5.2323,5.1398,5.2138,12150.0],["2000-07-24",5.1398,5.1768,5.1398,5.1583,5550.0],["2000-07-25",5.1953,5.2138,5.1583,5.1583,3000.0],["2000-07-26",5.1583,5.1768,5.1028,5.1768,4650.0],["2000-07-27",5.1583,5.1768,5.1213,5.1768,5550.0],["2000-07-28",5.2138,5.2138,5.1953,5.1953,4650.0],["2000-07-31",5.2138,5.2138,5.1768,5.1768,7200.0],["2000-08-01",5.1398,5.2138,5.1398,5.2138,9000.0],["2000-08-02",5.2507,5.2507,5.1768,5.1768,6150.0],["2000-08-03",5.1398,5.2323,5.1398,5.2138,3450.0],["2000-08-04",5.2323,5.2323,5.1768,5.1768,3900.0],["2000-08-07",5.2138,5.3247,5.2138,5.3247,18450.0],["2000-08-08",5.3432,5.3617,5.3247,5.3247,4050.0],["2000-08-09",5.3062,5.3247,5.1213,5.1213,27000.0],["2000-08-10",5.1028,5.1028,4.9919,5.0659,21150.0],["2000-08-11",5.0474,5.2138,5.0474,5.1768,13950.0],["2000-08-14",5.2138,5.3062,5.1768,5.2507,7800.0],["2000-08-15",5.2507,5.2877,5.2138,5.26,3600.0],["2000-08-16",5.3062,5.3062,5.1028,5.1028,25200.0],["2000-08-17",5.1028,5.1768,5.0289,5.0474,10500.0],["2000-08-18",5.0474,5.0843,5.0289,5.0289,5700.0],["2000-08-21",5.0659,5.0659,5.0289,5.0289,15750.0],["2000-08-22",4.9919,5.0104,4.9734,5.0104,13950.0],["2000-08-23",5.0104,5.0659,4.9734,4.9734,12750.0],["2000-08-24",5.0289,5.0289,4.9179,4.9919,22950.0],["2000-08-25",5.0659,5.1028,4.9549,4.9549,13500.0],["2000-08-28",4.9734,5.0289,4.9549,5.0289,14250.0],["2000-08-29",4.9919,5.0289,4.9549,5.0104,8400.0],["2000-08-30",5.0289,5.1398,5.0289,5.1398,12000.0],["2000-08-31",5.1398,5.1768,5.0474,5.0474,17550.0],["2000-09-01",5.0659,5.1028,5.0474,5.1028,3450.0],["2000-09-05",5.1398,5.2323,5.1398,5.1398,17250.0],["2000-09-06",5.1768,5.2323,5.1398,5.2323,8400.0],["2000-09-07",5.1632,5.1819,5.1444,5.1819,13650.0],["2000-09-08",5.257,5.257,5.2007,5.257,14700.0],["2000-09-11",5.2758,5.3885,5.2758,5.3697,20400.0],["2000-09-12",5.2946,5.3321,5.257,5.3321,24750.0],["2000-09-13",5.3697,5.3885,5.2946,5.2946,3600.0],["2000-09-14",5.2758,5.2758,5.1444,5.1632,11400.0],["2000-09-15",5.2195,5.3885,5.1819,5.3885,18150.0],["2000-09-18",5.3885,5.3885,5.3321,5.3321,10650.0],["2000-09-19",5.2946,5.3321,5.2946,5.2946,900.0],["2000-09-20",5.3509,5.3509,5.2946,5.2946,3450.0],["2000-09-21",5.2758,5.3134,5.2758,5.3134,4200.0],["2000-09-22",5.3321,5.3697,5.2758,5.3697,4950.0],["2000-09-25",5.3321,5.3321,5.257,5.257,4650.0],["2000-09-26",5.2195,5.2946,5.2195,5.2946,7500.0],["2000-09-27",5.3321,5.3697,5.2195,5.2946,17400.0],["2000-09-28",5.257,5.3321,5.257,5.3321,9450.0],["2000-09-29",5.2758,5.4448,5.2758,5.4448,22200.0],["2000-10-02",5.4448,5.5199,5.3321,5.3697,24300.0],["2000-10-03",5.3697,5.3697,5.257,5.2946,15000.0],["2000-10-04",5.2946,5.2946,5.1819,5.1819,17100.0],["2000-10-05",5.2007,5.257,5.2007,5.2195,6300.0],["2000-10-06",5.257,5.2758,5.2007,5.2383,7500.0],["2000-10-09",5.2758,5.2758,5.2758,5.2758,450.0],["2000-10-10",5.2758,5.2946,5.2007,5.2946,10200.0],["2000-10-11",5.2946,5.3321,5.1632,5.1819,9150.0],["2000-10-12",5.2195,5.2195,5.1068,5.1068,11400.0],["2000-10-13",5.1068,5.1444,5.0317,5.1068,9750.0],["2000-10-16",5.1444,5.1819,5.0317,5.1068,16200.0],["2000-10-17",5.1068,5.1632,5.0881,5.1444,4650.0],["2000-10-18",5.1444,5.2195,5.1444,5.2195,8250.0],["2000-10-19",5.257,5.2946,5.257,5.257,7350.0],["2000-10-20",5.2383,5.3134,5.2383,5.3134,6000.0],["2000-10-23",5.3134,5.3134,5.257,5.2758,1500.0],["2000-10-24",5.3134,5.4072,5.257,5.4072,9750.0],["2000-10-25",5.3509,5.3885,5.3321,5.3321,13800.0],["2000-10-26",5.2946,5.3697,5.2758,5.2758,11700.0],["2000-10-27",5.2758,5.3321,5.1819,5.1819,11400.0],["2000-10-30",5.2195,5.2758,5.2195,5.2758,10350.0],["2000-10-31",5.257,5.2946,5.1819,5.2195,14550.0],["2000-11-01",5.257,5.2758,5.2007,5.2195,6750.0],["2000-11-02",5.2007,5.2758,5.2007,5.2383,4350.0],["2000-11-03",5.257,5.2946,5.2195,5.2946,8100.0],["2000-11-06",5.257,5.257,5.2007,5.2007,5250.0],["2000-11-07",5.257,5.257,5.2007,5.257,8400.0],["2000-11-08",5.257,5.257,5.2007,5.2007,4200.0],["2000-11-09",5.257,5.257,5.2195,5.2383,14400.0],["2000-11-10",5.257,5.257,5.2007,5.2007,10050.0],["2000-11-13",5.2383,5.3134,5.2195,5.2946,19050.0],["2000-11-14",5.3134,5.3697,5.2758,5.3321,20400.0],["2000-11-15",5.3509,5.4448,5.3509,5.4072,18150.0],["2000-11-16",5.4823,5.4823,5.257,5.3885,36600.0],["2000-11-17",5.3885,5.4448,5.3509,5.4072,17550.0],["2000-11-20",5.4448,5.4636,5.2946,5.3321,28350.0],["2000-11-21",5.3697,5.4072,5.3321,5.3885,4650.0],["2000-11-22",5.4072,5.4448,5.3321,5.3885,18150.0],["2000-11-24",5.4072,5.426,5.3697,5.426,4950.0],["2000-11-27",5.4072,5.5574,5.3697,5.4823,38250.0],["2000-11-28",5.4823,5.5574,5.4823,5.4823,31650.0],["2000-11-29",5.5199,5.6325,5.4823,5.5762,27150.0],["2000-11-30",5.5574,5.6138,5.5387,5.595,13050.0],["2000-12-01",5.5199,5.5199,5.4072,5.5199,21300.0],["2000-12-04",5.4823,5.5199,5.4072,5.4636,5550.0],["2000-12-05",5.4823,5.5574,5.426,5.5574,20550.0],["2000-12-06",5.5574,5.595,5.5387,5.595,6600.0],["2000-12-07",5.6011,5.7154,5.563,5.6201,14700.0],["2000-12-08",5.6011,5.6392,5.6011,5.6392,2250.0],["2000-12-11",5.6773,5.7154,5.6011,5.6392,22650.0],["2000-12-12",5.6392,5.6392,5.563,5.6011,7350.0],["2000-12-13",5.563,5.6011,5.5249,5.582,4800.0],["2000-12-14",5.6011,5.6392,5.6011,5.6011,4200.0],["2000-12-15",5.563,5.6201,5.5058,5.5439,12450.0],["2000-12-18",5.5439,5.6201,5.5439,5.563,8700.0],["2000-12-19",5.563,5.6773,5.563,5.6011,17550.0],["2000-12-20",5.563,5.563,5.563,5.563,1500.0],["2000-12-21",5.6011,5.6392,5.5058,5.5249,5400.0],["2000-12-22",5.5249,5.582,5.5249,5.582,13200.0],["2000-12-26",5.5439,5.582,5.5058,5.582,11100.0],["2000-12-27",5.582,5.582,5.4868,5.582,8550.0],["2000-12-28",5.5058,5.6392,5.4868,5.6011,7350.0],["2000-12-29",5.6011,5.6773,5.563,5.6773,41700.0],["2001-01-02",5.7154,5.7154,5.6011,5.6963,5100.0],["2001-01-03",5.7154,5.8297,5.7154,5.7154,13650.0],["2001-01-04",5.7154,5.7535,5.6582,5.7535,10800.0],["2001-01-05",5.8297,5.8297,5.7344,5.7725,13050.0],["2001-01-08",5.7916,5.8107,5.7154,5.7535,9300.0],["2001-01-09",5.7535,5.8107,5.7344,5.7725,2100.0],["2001-01-10",5.7535,5.7916,5.7154,5.7916,14700.0],["2001-01-11",5.8107,5.8107,5.7154,5.7535,8850.0],["2001-01-12",5.7916,5.7916,5.6773,5.7535,8550.0],["2001-01-16",5.7154,5.7725,5.6011,5.6011,15300.0],["2001-01-17",5.6582,5.6582,5.5058,5.5439,16950.0],["2001-01-18",5.5249,5.6011,5.2963,5.4487,20550.0],["2001-01-19",5.4677,5.563,5.3344,5.4868,14550.0],["2001-01-22",5.5249,5.5439,5.4487,5.5058,6750.0],["2001-01-23",5.563,5.563,5.4106,5.5058,9150.0],["2001-01-24",5.582,5.582,5.4487,5.4677,5100.0],["2001-01-25",5.4868,5.5249,5.4868,5.5249,2850.0],["2001-01-26",5.5439,5.6201,5.5249,5.6201,14400.0],["2001-01-29",5.6392,5.6758,5.563,5.6697,14400.0],["2001-01-30",5.5935,5.6697,5.5234,5.6087,24000.0],["2001-01-31",5.5782,5.6544,5.4563,5.5325,28500.0],["2001-02-01",5.563,5.6087,5.4868,5.5173,27300.0],["2001-02-02",5.4868,5.5173,5.4563,5.5173,8700.0],["2001-02-05",5.5173,5.5782,5.499,5.5477,4350.0],["2001-02-06",5.6239,5.6361,5.563,5.627,6600.0],["2001-02-07",5.6361,5.6361,5.627,5.6361,4050.0],["2001-02-08",5.6361,5.6361,5.5477,5.624,11850.0],["2001-02-09",5.5935,5.6209,5.5935,5.6209,2400.0],["2001-02-12",5.5935,5.6209,5.566,5.5935,4650.0],["2001-02-13",5.6087,5.6209,5.5477,5.5477,9900.0],["2001-02-14",5.5538,5.5904,5.5538,5.5904,2250.0],["2001-02-15",5.563,5.6118,5.563,5.5843,9000.0],["2001-02-16",5.5477,5.563,5.5264,5.563,2400.0],["2001-02-20",5.6057,5.6209,5.4868,5.5508,21900.0],["2001-02-21",5.5935,5.5935,5.5477,5.563,3150.0],["2001-02-22",5.5782,5.6057,5.5325,5.6057,5550.0],["2001-02-23",5.624,5.6361,5.5782,5.624,5550.0],["2001-02-26",5.6361,5.6636,5.6361,5.6544,5100.0],["2001-02-27",5.6727,5.6727,5.6239,5.6636,26250.0],["2001-02-28",5.6392,5.6392,5.5782,5.6179,12750.0],["2001-03-01",5.6392,5.6697,5.6087,5.6087,21450.0],["2001-03-02",5.5935,5.6057,5.5935,5.6057,600.0],["2001-03-05",5.6392,5.6392,5.5782,5.6087,2550.0],["2001-03-06",5.5356,5.5935,5.502,5.5782,9150.0],["2001-03-07",5.6544,5.6666,5.6087,5.6087,14100.0],["2001-03-08",5.5716,5.7077,5.5716,5.7046,8100.0],["2001-03-09",5.6768,5.7108,5.6458,5.7077,3300.0],["2001-03-12",5.7232,5.7232,5.6613,5.6891,6900.0],["2001-03-13",5.7046,5.7077,5.6768,5.6768,5850.0],["2001-03-14",5.7077,5.7077,5.6984,5.6984,1350.0],["2001-03-15",5.7201,5.7201,5.6613,5.6922,5700.0],["2001-03-16",5.6304,5.6922,5.6304,5.6922,6150.0],["2001-03-19",5.7232,5.7232,5.6768,5.7232,5100.0],["2001-03-20",5.6922,5.7232,5.6768,5.7232,6000.0],["2001-03-21",5.7355,5.7355,5.6768,5.6922,7500.0],["2001-03-22",5.7201,5.7201,5.6768,5.7046,6450.0],["2001-03-23",5.6799,5.7201,5.6799,5.6953,2700.0],["2001-03-26",5.7201,5.7201,5.6149,5.6149,7950.0],["2001-03-27",5.6304,5.652,5.6149,5.6458,4950.0],["2001-03-28",5.6922,5.6922,5.6458,5.6922,3750.0],["2001-03-29",5.686,5.686,5.6613,5.6613,1650.0],["2001-03-30",5.6458,5.6768,5.5685,5.6304,11400.0],["2001-04-02",5.6304,5.6427,5.5685,5.6427,7200.0],["2001-04-03",5.5685,5.5994,5.5376,5.553,7500.0],["2001-04-04",5.5685,5.584,5.4447,5.5066,8850.0],["2001-04-05",5.553,5.6273,5.553,5.6273,7950.0],["2001-04-06",5.6458,5.6737,5.6304,5.6613,4500.0],["2001-04-09",5.6737,5.6737,5.6304,5.6304,1800.0],["2001-04-10",5.6768,5.6922,5.6304,5.6366,7800.0],["2001-04-11",5.6304,5.6304,5.5376,5.6304,16950.0],["2001-04-12",5.6427,5.6891,5.6427,5.6613,4650.0],["2001-04-16",5.6149,5.6458,5.6149,5.6458,1050.0],["2001-04-17",5.6149,5.6458,5.5685,5.6149,5850.0],["2001-04-18",5.6427,5.6427,5.6335,5.6396,900.0],["2001-04-19",5.6149,5.6922,5.5994,5.6427,11250.0],["2001-04-20",5.6304,5.683,5.6304,5.683,16650.0],["2001-04-23",5.7077,5.7077,5.6489,5.6613,16350.0],["2001-04-24",5.6922,5.7201,5.6304,5.6458,18000.0],["2001-04-25",5.6396,5.8005,5.6396,5.8005,23700.0],["2001-04-26",5.8005,5.8005,5.7232,5.8005,17400.0],["2001-04-27",5.8005,5.8253,5.7696,5.7696,5250.0],["2001-04-30",5.8314,5.8469,5.7541,5.8005,16500.0],["2001-05-01",5.8005,5.8005,5.7541,5.8005,14700.0],["2001-05-02",5.7541,5.785,5.7232,5.785,14550.0],["2001-05-03",5.7974,5.7974,5.7696,5.7696,4050.0],["2001-05-04",5.7077,5.7974,5.6922,5.7974,16200.0],["2001-05-07",5.7201,5.8005,5.6984,5.7541,19650.0],["2001-05-08",5.7974,5.7974,5.6922,5.7077,14100.0],["2001-05-09",5.7386,5.7541,5.7232,5.7232,3300.0],["2001-05-10",5.6768,5.7541,5.6768,5.7541,3600.0],["2001-05-11",5.785,5.7974,5.7541,5.785,9900.0],["2001-05-14",5.816,5.816,5.6613,5.7232,10800.0],["2001-05-15",5.7232,5.785,5.7077,5.7696,16800.0],["2001-05-16",5.7974,5.816,5.7386,5.785,14400.0],["2001-05-17",5.7541,5.8005,5.7541,5.7696,9300.0],["2001-05-18",5.8005,5.8005,5.7263,5.7665,11250.0],["2001-05-21",5.785,5.816,5.7355,5.7541,6750.0],["2001-05-22",5.785,5.8314,5.785,5.8005,17550.0],["2001-05-23",5.785,5.8129,5.7541,5.785,7050.0],["2001-05-24",5.816,5.8314,5.8005,5.8005,6150.0],["2001-05-25",5.8469,5.8469,5.8469,5.8469,1500.0],["2001-05-29",5.8779,5.9707,5.8655,5.9397,15300.0],["2001-05-30",5.9707,5.9768,5.9181,5.9304,7950.0],["2001-05-31",5.9181,5.9181,5.8933,5.9088,2550.0],["2001-06-01",5.9026,5.9026,5.8779,5.9026,5250.0],["2001-06-04",5.9026,5.9335,5.8748,5.884,8100.0],["2001-06-05",5.9088,5.9397,5.9088,5.9397,9150.0],["2001-06-06",5.9088,6.048,5.9088,6.0325,15000.0],["2001-06-07",6.0247,6.0874,6.009,6.0498,19800.0],["2001-06-08",6.0561,6.0561,5.9306,5.9619,10500.0],["2001-06-11",5.9619,6.0247,5.9305,6.0121,8550.0],["2001-06-12",6.0121,6.0561,5.9776,5.9776,8100.0],["2001-06-13",5.9776,6.0718,5.9776,6.0466,12450.0],["2001-06-14",6.0404,6.0686,6.0247,6.0404,3150.0],["2001-06-15",6.0247,6.0561,5.9776,6.009,6150.0],["2001-06-18",6.0404,6.0561,6.0247,6.0561,3750.0],["2001-06-19",6.0404,6.0529,5.9776,5.9776,4200.0],["2001-06-20",5.9619,5.9619,5.8835,5.8835,3900.0],["2001-06-21",5.9149,5.9149,5.8364,5.8992,6150.0],["2001-06-22",5.8992,5.9933,5.8992,5.9776,6450.0],["2001-06-25",5.9776,5.9776,5.9776,5.9776,450.0],["2001-06-26",5.9619,5.9776,5.9619,5.9651,14100.0],["2001-06-27",5.9619,5.9619,5.9149,5.918,19950.0],["2001-06-28",5.9149,5.9462,5.8364,5.9306,7050.0],["2001-06-29",5.9462,5.9588,5.8992,5.9243,5400.0],["2001-07-02",5.9588,5.9588,5.9149,5.9149,5400.0],["2001-07-03",5.9211,5.9431,5.9149,5.9211,6750.0],["2001-07-05",5.9588,5.9619,5.9149,5.9525,9600.0],["2001-07-06",5.9776,5.9776,5.9306,5.9525,17850.0],["2001-07-09",5.9305,5.9933,5.8992,5.8992,7800.0],["2001-07-10",5.8992,6.009,5.8835,5.9619,20400.0],["2001-07-11",5.9462,5.9619,5.9306,5.9306,2850.0],["2001-07-12",5.9462,5.9462,5.9055,5.9306,3000.0],["2001-07-13",5.9149,5.9776,5.9117,5.9306,8250.0],["2001-07-16",5.9306,5.9588,5.9149,5.9149,2700.0],["2001-07-17",5.9274,5.9274,5.8364,5.8396,8550.0],["2001-07-18",5.827,5.8364,5.6481,5.6481,22650.0],["2001-07-19",5.6795,5.6952,5.6795,5.6795,8250.0],["2001-07-20",5.6952,5.7423,5.667,5.6795,9300.0],["2001-07-23",5.6795,5.758,5.6638,5.6952,12750.0],["2001-07-24",5.7266,5.7423,5.6952,5.6952,15000.0],["2001-07-25",5.6795,5.6952,5.6638,5.6638,3450.0],["2001-07-26",5.6889,5.7423,5.6889,5.714,12150.0],["2001-07-27",5.6952,5.7266,5.6795,5.7235,11400.0],["2001-07-30",5.7266,5.7266,5.6795,5.6795,3300.0],["2001-07-31",5.6952,5.7203,5.6011,5.6011,13200.0],["2001-08-01",5.6168,5.6481,5.6011,5.6199,11700.0],["2001-08-02",5.6387,5.6481,5.6199,5.6481,10200.0],["2001-08-03",5.6638,5.7046,5.6168,5.6607,18750.0],["2001-08-06",5.6325,5.7266,5.6325,5.7203,16800.0],["2001-08-07",5.7109,5.7893,5.7109,5.7893,35400.0],["2001-08-08",5.7799,5.8019,5.714,5.736,6000.0],["2001-08-09",5.7517,5.7517,5.714,5.714,3750.0],["2001-08-10",5.7423,5.7988,5.7423,5.7893,10650.0],["2001-08-13",5.805,5.8364,5.7486,5.7486,16950.0],["2001-08-14",5.7297,5.7737,5.7266,5.7266,12150.0],["2001-08-15",5.805,5.8176,5.7423,5.7423,4200.0],["2001-08-16",5.7266,5.7674,5.6325,5.6325,12150.0],["2001-08-17",5.6481,5.6732,5.6481,5.6513,4350.0],["2001-08-20",5.5854,5.7423,5.5697,5.7423,13350.0],["2001-08-21",5.7737,5.805,5.7297,5.7737,10650.0],["2001-08-22",5.758,5.7956,5.7423,5.758,6900.0],["2001-08-23",5.7642,5.7642,5.7423,5.7423,10350.0],["2001-08-24",5.7423,5.7548,5.736,5.7423,7050.0],["2001-08-27",5.7266,5.7423,5.7266,5.736,11100.0],["2001-08-28",5.7235,5.7423,5.7172,5.7423,34200.0],["2001-08-29",5.7548,5.8176,5.7548,5.8176,13050.0],["2001-08-30",5.8364,5.9933,5.8364,5.9619,15300.0],["2001-08-31",5.9619,5.9619,5.8803,5.8803,11100.0],["2001-09-04",5.9117,5.9619,5.8992,5.9149,5700.0],["2001-09-05",5.9462,6.0247,5.9462,5.9933,9300.0],["2001-09-06",5.9376,6.0172,5.9058,5.9217,11250.0],["2001-09-07",5.9535,6.0172,5.8771,5.9535,9750.0],["2001-09-10",5.9058,5.9058,5.8421,5.8771,10200.0],["2001-09-17",5.8198,5.9217,5.8007,5.8262,18150.0],["2001-09-18",5.858,5.893,5.8262,5.8707,7350.0],["2001-09-19",5.9089,5.9217,5.8421,5.8739,21150.0],["2001-09-20",5.9058,5.9058,5.8262,5.8898,14250.0],["2001-09-21",5.7943,5.9217,5.7943,5.8898,25650.0],["2001-09-24",5.9376,5.9535,5.8102,5.9376,17100.0],["2001-09-25",5.9535,5.9535,5.858,5.9344,8550.0],["2001-09-26",5.9058,5.9058,5.7943,5.7943,4350.0],["2001-09-27",5.7943,5.7943,5.7147,5.7147,11550.0],["2001-09-28",5.7147,5.8421,5.7147,5.8421,20700.0],["2001-10-01",5.8102,5.9217,5.8102,5.8898,8100.0],["2001-10-02",5.8898,5.9153,5.8102,5.8198,5250.0],["2001-10-03",5.8516,5.9217,5.7625,5.8262,9450.0],["2001-10-04",5.8485,5.9217,5.7943,5.8262,10050.0],["2001-10-05",5.858,5.8898,5.8007,5.8739,7500.0],["2001-10-08",5.9185,5.9694,5.9121,5.9694,4500.0],["2001-10-09",5.9535,6.0013,5.9026,5.9853,7650.0],["2001-10-10",6.0172,6.0809,6.0172,6.049,6000.0],["2001-10-11",6.0172,6.0172,5.9376,5.9694,9750.0],["2001-10-12",5.9694,6.049,5.9567,6.0331,9750.0],["2001-10-15",6.0172,6.0968,6.0172,6.0172,9600.0],["2001-10-16",6.0331,6.049,5.9058,5.9535,6450.0],["2001-10-17",5.9853,5.9853,5.9535,5.9535,1500.0],["2001-10-18",5.9376,6.0013,5.9376,6.0013,9750.0],["2001-10-19",6.0331,6.0331,5.9535,6.0172,3750.0],["2001-10-22",6.049,6.1286,6.049,6.1254,13500.0],["2001-10-23",6.1573,6.1573,6.0809,6.0968,6450.0],["2001-10-24",6.0649,6.1286,6.049,6.1254,8850.0],["2001-10-25",6.1286,6.1605,6.1127,6.1286,6600.0],["2001-10-26",6.1286,6.1286,6.0809,6.0809,3300.0],["2001-10-29",6.0809,6.1127,6.0331,6.1127,5550.0],["2001-10-30",6.0809,6.1127,6.049,6.0777,4350.0],["2001-10-31",6.1127,6.1127,6.0649,6.0649,2700.0],["2001-11-01",6.049,6.0586,6.049,6.0586,750.0],["2001-11-02",6.049,6.0681,6.0172,6.0586,10950.0],["2001-11-05",6.0681,6.0904,6.049,6.0554,3150.0],["2001-11-06",6.0586,6.0618,6.0172,6.0618,3000.0],["2001-11-07",6.0649,6.084,6.0331,6.084,8700.0],["2001-11-08",6.049,6.049,5.9376,5.9853,8400.0],["2001-11-09",6.049,6.0618,6.0331,6.0458,8400.0],["2001-11-12",6.0172,6.0618,6.0172,6.0618,4650.0],["2001-11-13",6.0649,6.0649,6.014,6.049,6900.0],["2001-11-14",6.049,6.049,6.0172,6.049,3300.0],["2001-11-15",6.049,6.0809,6.0172,6.0809,6150.0],["2001-11-16",6.0809,6.1286,6.0649,6.0649,4950.0],["2001-11-19",6.0172,6.1127,6.0172,6.1127,8700.0],["2001-11-20",6.1445,6.1764,6.0649,6.0809,12900.0],["2001-11-21",6.1127,6.1127,6.0172,6.0458,7050.0],["2001-11-23",6.0777,6.0809,6.0331,6.0809,3150.0],["2001-11-26",6.1127,6.1286,6.049,6.0968,4800.0],["2001-11-27",6.1127,6.1445,6.049,6.084,18900.0],["2001-11-28",6.0745,6.1095,6.0554,6.0554,13950.0],["2001-11-29",6.0554,6.1127,5.8739,5.893,20100.0],["2001-11-30",5.8962,6.0172,5.8962,6.0172,5550.0],["2001-12-03",6.049,6.0809,6.0172,6.0809,1950.0],["2001-12-04",6.049,6.0745,6.0172,6.0458,5850.0],["2001-12-05",6.0618,6.1286,6.049,6.0809,8550.0],["2001-12-06",6.0792,6.1083,6.0728,6.1083,1950.0],["2001-12-07",6.1051,6.1051,6.1051,6.1051,150.0],["2001-12-10",6.1374,6.1374,6.0889,6.1212,159750.0],["2001-12-11",6.1374,6.2149,6.1374,6.202,4050.0],["2001-12-12",6.2343,6.2504,6.1051,6.1051,9750.0],["2001-12-13",6.1535,6.1858,6.1471,6.1535,4650.0],["2001-12-14",6.1858,6.2181,6.1374,6.2149,9600.0],["2001-12-17",6.1826,6.2666,6.1826,6.2634,4050.0],["2001-12-18",6.2698,6.2924,6.2343,6.2343,3150.0],["2001-12-19",6.2989,6.3151,6.2504,6.2924,9750.0],["2001-12-20",6.2698,6.2698,6.2698,6.2698,1050.0],["2001-12-21",6.2343,6.3473,6.2343,6.2989,7500.0],["2001-12-24",6.315,6.3797,6.315,6.3312,3150.0],["2001-12-26",6.3635,6.3958,6.2828,6.286,6600.0],["2001-12-27",6.2989,6.3635,6.2989,6.3506,3600.0],["2001-12-28",6.3312,6.3732,6.315,6.3667,4200.0],["2001-12-31",6.399,6.4281,6.3635,6.3958,6450.0],["2002-01-02",6.3635,6.412,6.3312,6.3958,17250.0],["2002-01-03",6.3893,6.3893,6.2989,6.3603,11550.0],["2002-01-04",6.3893,6.3893,6.3474,6.3829,6150.0],["2002-01-07",6.3893,6.3926,6.3474,6.3474,11850.0],["2002-01-08",6.3861,6.3861,6.3377,6.3603,6600.0],["2002-01-09",6.3667,6.3732,6.3312,6.3635,15750.0],["2002-01-10",6.3409,6.3473,6.3312,6.3409,1800.0],["2002-01-11",6.3312,6.3667,6.315,6.315,1200.0],["2002-01-14",6.3603,6.3667,6.2504,6.315,12150.0],["2002-01-15",6.3474,6.3474,6.2666,6.2666,3750.0],["2002-01-16",6.2343,6.2472,6.2181,6.2472,2400.0],["2002-01-17",6.2634,6.2795,6.2343,6.244,5700.0],["2002-01-18",6.2666,6.328,6.2666,6.2827,8700.0],["2002-01-22",6.315,6.3409,6.2827,6.2989,15150.0],["2002-01-23",6.2989,6.2989,6.202,6.2989,7800.0],["2002-01-24",6.2989,6.2989,6.2181,6.2827,5700.0],["2002-01-25",6.2827,6.2827,6.2343,6.2827,3450.0],["2002-01-28",6.2924,6.2924,6.202,6.2343,9450.0],["2002-01-29",6.2181,6.2763,6.1374,6.2214,10500.0],["2002-01-30",6.2666,6.2666,6.0728,6.1697,22200.0],["2002-01-31",6.202,6.2666,6.202,6.2666,1500.0],["2002-02-01",6.2343,6.2343,6.1535,6.2181,10200.0],["2002-02-04",6.202,6.2763,6.1858,6.2763,2850.0],["2002-02-05",6.2763,6.2827,6.2666,6.2827,2850.0],["2002-02-06",6.2763,6.2763,6.202,6.202,12450.0],["2002-02-07",6.1858,6.2504,6.1858,6.2504,900.0],["2002-02-08",6.2666,6.2666,6.2181,6.2666,2550.0],["2002-02-11",6.2343,6.2763,6.202,6.2343,6300.0],["2002-02-12",6.2504,6.2504,6.1374,6.2181,5400.0],["2002-02-13",6.202,6.2181,6.1374,6.1665,13650.0],["2002-02-14",6.1342,6.2343,6.1342,6.2278,16500.0],["2002-02-15",6.2504,6.2763,6.202,6.2763,4050.0],["2002-02-19",6.2763,6.2763,6.202,6.202,5100.0],["2002-02-20",6.1697,6.2181,6.1051,6.1858,13800.0],["2002-02-21",6.2181,6.2181,6.0857,6.1212,9150.0],["2002-02-22",6.1212,6.1697,6.1212,6.1697,5250.0],["2002-02-25",6.202,6.202,6.1535,6.1858,3450.0],["2002-02-26",6.202,6.2569,6.1697,6.2343,4500.0],["2002-02-27",6.2311,6.2666,6.1212,6.1212,20100.0],["2002-02-28",6.1374,6.2343,6.1374,6.1858,6300.0],["2002-03-01",6.1374,6.1826,6.1051,6.1374,11100.0],["2002-03-04",6.1051,6.1697,6.1051,6.1051,13050.0],["2002-03-05",6.1374,6.2181,6.1115,6.1697,17100.0],["2002-03-06",6.1438,6.202,5.8951,6.202,18300.0],["2002-03-07",6.202,6.2181,6.1826,6.202,15450.0],["2002-03-08",6.2266,6.2561,6.2135,6.2135,6450.0],["2002-03-11",6.2004,6.2266,6.1807,6.2266,6900.0],["2002-03-12",6.1971,6.3085,6.1971,6.2987,5400.0],["2002-03-13",6.3052,6.3052,6.2266,6.2921,3300.0],["2002-03-14",6.2921,6.3085,6.2266,6.2725,7050.0],["2002-03-15",6.2757,6.3052,6.2462,6.2921,6300.0],["2002-03-18",6.3052,6.3085,6.2495,6.2921,7350.0],["2002-03-19",6.2593,6.3151,6.243,6.2856,16200.0],["2002-03-20",6.2888,6.3085,6.2692,6.2692,10950.0],["2002-03-21",6.2823,6.3085,6.243,6.2921,12750.0],["2002-03-22",6.3085,6.3118,6.243,6.3052,11850.0],["2002-03-25",6.3085,6.3314,6.3085,6.3183,7500.0],["2002-03-26",6.3347,6.338,6.2593,6.2593,5850.0],["2002-03-27",6.2921,6.3019,6.2462,6.2462,4950.0],["2002-03-28",6.2757,6.2921,6.243,6.2921,4200.0],["2002-04-01",6.2757,6.3642,6.2626,6.3642,17850.0],["2002-04-02",6.3675,6.3904,6.2954,6.3871,17400.0],["2002-04-03",6.3904,6.3904,6.2921,6.3904,7200.0],["2002-04-04",6.3871,6.4003,6.374,6.3904,10500.0],["2002-04-05",6.4035,6.4035,6.3085,6.3577,3750.0],["2002-04-08",6.4068,6.4527,6.4068,6.4527,15450.0],["2002-04-09",6.4232,6.4232,6.3937,6.3937,2100.0],["2002-04-10",6.4068,6.456,6.3904,6.4232,7500.0],["2002-04-11",6.433,6.4691,6.4265,6.4691,9900.0],["2002-04-12",6.4691,6.515,6.4691,6.4855,13650.0],["2002-04-15",6.515,6.5215,6.4887,6.5215,3900.0],["2002-04-16",6.5346,6.551,6.4887,6.551,8850.0],["2002-04-17",6.551,6.551,6.4035,6.456,19650.0],["2002-04-18",6.5215,6.5215,6.4592,6.4789,11100.0],["2002-04-19",6.456,6.5051,6.397,6.4232,3300.0],["2002-04-22",6.456,6.4724,6.3937,6.4265,4350.0],["2002-04-23",6.4625,6.515,6.3413,6.3904,12450.0],["2002-04-24",6.4232,6.4396,6.374,6.4396,4500.0],["2002-04-25",6.456,6.5215,6.456,6.5215,24300.0],["2002-04-26",6.5182,6.5182,6.456,6.5084,5400.0],["2002-04-29",6.4756,6.5313,6.4756,6.5281,2550.0],["2002-04-30",6.4724,6.5543,6.4724,6.5543,21750.0],["2002-05-01",6.5543,6.5707,6.5248,6.5543,9000.0],["2002-05-02",6.5871,6.6198,6.5379,6.5707,3900.0],["2002-05-03",6.5707,6.5707,6.5215,6.5641,3600.0],["2002-05-06",6.5543,6.7345,6.5543,6.6526,8250.0],["2002-05-07",6.6854,6.7312,6.6526,6.7083,6450.0],["2002-05-08",6.728,6.7542,6.5871,6.6985,19350.0],["2002-05-09",6.6657,6.6854,6.6329,6.6854,2100.0],["2002-05-10",6.7509,6.7509,6.6755,6.6854,4950.0],["2002-05-13",6.6526,6.8165,6.6526,6.8165,5250.0],["2002-05-14",6.8001,6.8787,6.7018,6.7313,22050.0],["2002-05-15",6.6821,6.7116,6.6198,6.6526,11100.0],["2002-05-16",6.6526,6.6854,6.5838,6.6854,5700.0],["2002-05-17",6.7181,6.7181,6.6198,6.669,3000.0],["2002-05-20",6.6526,6.6854,6.5871,6.6854,8850.0],["2002-05-21",6.6526,6.7509,6.5871,6.7509,6300.0],["2002-05-22",6.6952,6.6952,6.6526,6.669,1350.0],["2002-05-23",6.6526,6.6526,6.5576,6.5674,8850.0],["2002-05-24",6.5707,6.5805,6.5674,6.5805,1650.0],["2002-05-28",6.6133,6.7181,6.5739,6.7181,8700.0],["2002-05-29",6.7509,6.7509,6.6919,6.6919,2400.0],["2002-05-30",6.7247,6.7444,6.6919,6.7411,4350.0],["2002-05-31",6.7509,6.882,6.7411,6.882,19500.0],["2002-06-03",7.0786,7.1278,6.8394,6.9443,44400.0],["2002-06-04",6.9639,7.0786,6.9148,7.0131,24450.0],["2002-06-05",7.0459,7.2064,7.0131,7.0819,22050.0],["2002-06-06",7.1278,7.1933,6.9967,7.0295,19800.0],["2002-06-07",7.0046,7.1307,6.9714,7.1307,13500.0],["2002-06-10",7.1307,7.1307,6.9946,6.9946,2850.0],["2002-06-11",6.9946,7.0311,6.9183,6.9714,108750.0],["2002-06-12",6.9714,6.9714,6.7888,6.8319,24150.0],["2002-06-13",6.749,6.8353,6.749,6.7556,9750.0],["2002-06-14",6.7058,6.7191,6.6228,6.6726,5550.0],["2002-06-17",6.6427,6.739,6.6394,6.6892,4200.0],["2002-06-18",6.739,6.739,6.7324,6.7324,2850.0],["2002-06-19",6.739,6.739,6.656,6.656,13800.0],["2002-06-20",6.6394,6.6427,6.5166,6.5166,20250.0],["2002-06-21",6.5033,6.5033,6.3074,6.3406,60750.0],["2002-06-24",6.3572,6.3639,6.2244,6.2244,8100.0],["2002-06-25",6.251,6.3406,6.251,6.2942,10050.0],["2002-06-26",6.261,6.3207,6.241,6.3141,5550.0],["2002-06-27",6.3473,6.3539,6.3108,6.324,6450.0],["2002-06-28",6.3307,6.3904,6.3074,6.3108,6900.0],["2002-07-01",6.3406,6.417,6.3406,6.3639,6900.0],["2002-07-02",6.4469,6.4734,6.3605,6.407,13350.0],["2002-07-03",6.4402,6.4701,6.417,6.417,8700.0],["2002-07-05",6.4502,6.4734,6.4469,6.4469,3000.0],["2002-07-08",6.5166,6.5166,6.4336,6.4336,7050.0],["2002-07-09",6.4668,6.4734,6.407,6.4103,4200.0],["2002-07-10",6.3937,6.4469,6.3738,6.3738,29700.0],["2002-07-11",6.407,6.407,6.3074,6.3473,10200.0],["2002-07-12",6.3805,6.4469,6.3572,6.3705,8700.0],["2002-07-15",6.3705,6.3904,6.0751,6.2576,23100.0],["2002-07-16",6.2576,6.3074,6.2576,6.3008,9750.0],["2002-07-17",6.3008,6.3639,6.2244,6.2576,18000.0],["2002-07-18",6.241,6.241,6.2078,6.2211,1950.0],["2002-07-19",6.2078,6.2078,6.0452,6.0452,8400.0],["2002-07-22",5.9755,6.0053,5.8759,6.0053,22650.0],["2002-07-23",5.9755,5.9755,5.8261,5.9091,16350.0],["2002-07-24",5.8925,5.9721,5.773,5.9721,16950.0],["2002-07-25",5.9721,6.0419,5.9423,6.0087,10350.0],["2002-07-26",5.9921,6.0684,5.9755,5.9755,4350.0],["2002-07-29",6.0087,6.0751,6.0087,6.0751,17400.0],["2002-07-30",6.0419,6.158,5.9821,6.158,5250.0],["2002-07-31",6.1414,6.1414,6.0419,6.1414,19050.0],["2002-08-01",6.0585,6.0585,6.012,6.0253,13500.0],["2002-08-02",6.0485,6.0585,5.9755,6.0419,10200.0],["2002-08-05",6.0585,6.0585,5.9788,6.0253,9900.0],["2002-08-06",5.9788,6.2908,5.9788,6.2709,22500.0],["2002-08-07",6.251,6.251,6.0618,6.0651,7500.0],["2002-08-08",6.0651,6.1215,5.9688,6.0419,10650.0],["2002-08-09",6.0419,6.0419,5.9423,5.9655,5850.0],["2002-08-12",5.9755,5.9921,5.8958,5.9589,11250.0],["2002-08-13",5.9788,6.0385,5.9788,5.9788,6900.0],["2002-08-14",5.9755,6.1083,5.9755,6.0419,8100.0],["2002-08-15",6.0651,6.1083,6.0419,6.1083,3150.0],["2002-08-16",6.1415,6.1747,6.1415,6.1747,4050.0],["2002-08-19",6.1746,6.2908,6.1514,6.1514,4350.0],["2002-08-20",6.158,6.4435,6.158,6.4435,12300.0],["2002-08-21",6.4435,6.4435,6.3771,6.407,3450.0],["2002-08-22",6.3738,6.5232,6.3738,6.4734,9150.0],["2002-08-23",6.5066,6.573,6.5066,6.5099,6000.0],["2002-08-26",6.5398,6.5498,6.5398,6.5498,750.0],["2002-08-27",6.583,6.5896,6.4867,6.49,6300.0],["2002-08-28",6.49,6.49,6.3738,6.3771,4050.0],["2002-08-29",6.407,6.4402,6.3141,6.3572,8550.0],["2002-08-30",6.3605,6.3838,6.241,6.2477,25800.0],["2002-09-03",6.2576,6.2742,6.2244,6.2676,4800.0],["2002-09-04",6.2676,6.2742,6.241,6.241,1500.0],["2002-09-05",6.2278,6.3572,6.2278,6.3174,9750.0],["2002-09-06",6.2576,6.3008,6.1946,6.2078,9150.0],["2002-09-09",6.241,6.4269,6.1414,6.4269,13800.0],["2002-09-10",6.4488,6.4993,6.4488,6.4657,8100.0],["2002-09-11",6.4623,6.533,6.4623,6.4859,8550.0],["2002-09-12",6.4657,6.4825,6.4657,6.4825,1650.0],["2002-09-13",6.4657,6.469,6.2636,6.3478,29100.0],["2002-09-16",6.3141,6.4152,6.3141,6.3983,12300.0],["2002-09-17",6.4017,6.4017,6.3916,6.395,2250.0],["2002-09-18",6.3478,6.496,6.331,6.4623,8400.0],["2002-09-19",6.4421,6.4623,6.3983,6.4253,3300.0],["2002-09-20",6.3983,6.4724,6.3983,6.4556,5100.0],["2002-09-23",6.4455,6.4455,6.3646,6.3646,21450.0],["2002-09-24",6.3815,6.4926,6.3478,6.3815,16050.0],["2002-09-25",6.432,6.432,6.2973,6.3343,7950.0],["2002-09-26",6.3545,6.4152,6.3545,6.4152,3750.0],["2002-09-27",6.4017,6.432,6.3579,6.4152,3750.0],["2002-09-30",6.3478,6.3512,6.3478,6.3512,900.0],["2002-10-01",6.3512,6.3512,6.2636,6.3478,7500.0],["2002-10-02",6.3478,6.3478,6.3141,6.3141,1650.0],["2002-10-03",6.2872,6.2973,6.2299,6.2602,10650.0],["2002-10-04",6.2603,6.3444,6.2603,6.3444,6450.0],["2002-10-07",6.3983,6.4084,6.0447,6.2805,27450.0],["2002-10-08",6.3141,6.4084,6.1727,6.2838,25200.0],["2002-10-09",6.2636,6.2636,6.0649,6.1087,5400.0],["2002-10-10",6.0717,6.075,6.0279,6.038,6900.0],["2002-10-11",6.0717,6.2603,6.0717,6.1626,7650.0],["2002-10-14",6.166,6.166,5.5564,5.8595,164100.0],["2002-10-15",5.8595,5.8696,5.7955,5.8662,9450.0],["2002-10-16",5.8662,6.001,5.8662,5.9976,7800.0],["2002-10-17",5.9639,6.0582,5.9269,6.0582,6000.0],["2002-10-18",6.0548,6.0548,5.5598,5.8225,43350.0],["2002-10-21",5.7417,6.0279,5.7248,6.0279,31200.0],["2002-10-22",6.0279,6.0717,5.9605,6.0582,4950.0],["2002-10-23",6.0851,6.1087,6.0279,6.1053,4350.0],["2002-10-24",6.1289,6.2299,6.1289,6.2299,10200.0],["2002-10-25",6.2266,6.2266,6.1357,6.1525,3750.0],["2002-10-28",6.1525,6.2299,6.1222,6.1794,4800.0],["2002-10-29",6.2603,6.2973,6.1794,6.1794,9450.0],["2002-10-30",6.1963,6.2131,5.9774,6.0447,13350.0],["2002-10-31",6.0111,6.2266,5.9807,6.2266,7050.0],["2002-11-01",6.1963,6.2266,6.1895,6.2198,5850.0],["2002-11-04",6.2198,6.2299,6.1727,6.2131,11550.0],["2002-11-05",6.2636,6.2704,6.2266,6.2602,3450.0],["2002-11-06",6.2232,6.2299,6.166,6.2299,7800.0],["2002-11-07",6.2636,6.2636,6.1996,6.2232,3600.0],["2002-11-08",6.2501,6.2569,6.1963,6.2299,6150.0],["2002-11-11",6.2299,6.2299,6.2198,6.2198,3000.0],["2002-11-12",6.2131,6.2973,6.2131,6.2906,4950.0],["2002-11-13",6.2973,6.3108,6.2636,6.2636,2250.0],["2002-11-14",6.267,6.3108,6.2333,6.2704,6300.0],["2002-11-15",6.2636,6.2906,6.2299,6.2906,1950.0],["2002-11-18",6.267,6.3411,6.2468,6.3411,5700.0],["2002-11-19",6.3074,6.3343,6.2737,6.3074,4500.0],["2002-11-20",6.3175,6.3377,6.3007,6.3242,3900.0],["2002-11-21",6.3276,6.395,6.3209,6.395,8700.0],["2002-11-22",6.3781,6.4354,6.3781,6.4286,11700.0],["2002-11-25",6.4354,6.4354,6.331,6.331,8850.0],["2002-11-26",6.3512,6.395,6.3478,6.3478,3150.0],["2002-11-27",6.3512,6.3646,6.3411,6.3646,6900.0],["2002-11-29",6.3512,6.3747,6.331,6.331,7200.0],["2002-12-02",6.3646,6.3916,6.331,6.3882,6450.0],["2002-12-03",6.3478,6.3512,6.2299,6.3141,17250.0],["2002-12-04",6.3141,6.3815,6.3141,6.3209,1800.0],["2002-12-05",6.3397,6.4593,6.3397,6.4354,5700.0],["2002-12-06",6.4012,6.4764,6.3738,6.4422,7050.0],["2002-12-09",6.4251,6.4729,6.4251,6.4456,3600.0],["2002-12-10",6.408,6.4593,6.3636,6.4251,7050.0],["2002-12-11",6.408,6.4422,6.408,6.4422,3600.0],["2002-12-12",6.4251,6.4251,6.3226,6.3431,6300.0],["2002-12-13",6.3465,6.3704,6.3226,6.3568,2250.0],["2002-12-16",6.3875,6.3909,6.3602,6.3773,2400.0],["2002-12-17",6.3909,6.4183,6.367,6.4183,2100.0],["2002-12-18",6.4388,6.4388,6.3841,6.4148,2700.0],["2002-12-19",6.4114,6.4148,6.408,6.4148,3000.0],["2002-12-20",6.4046,6.408,6.3704,6.3909,3450.0],["2002-12-23",6.3704,6.4388,6.3568,6.4217,11700.0],["2002-12-24",6.4012,6.4012,6.3841,6.3909,1350.0],["2002-12-26",6.3738,6.4046,6.3738,6.4012,7800.0],["2002-12-27",6.3773,6.4012,6.3704,6.4012,8100.0],["2002-12-30",6.3602,6.3602,6.3431,6.3568,9600.0],["2002-12-31",6.3636,6.3636,6.2542,6.2542,21900.0],["2003-01-02",6.2884,6.4046,6.2884,6.3226,6600.0],["2003-01-03",6.3055,6.3875,6.3055,6.3704,4950.0],["2003-01-06",6.3909,6.5174,6.3909,6.4935,13650.0],["2003-01-07",6.5105,6.5618,6.4969,6.5447,10950.0],["2003-01-08",6.5105,6.5618,6.4969,6.5618,9750.0],["2003-01-09",6.5618,6.5789,6.3909,6.5071,16500.0],["2003-01-10",6.5413,6.555,6.5037,6.514,5550.0],["2003-01-13",6.5413,6.596,6.5379,6.5823,5250.0],["2003-01-14",6.596,6.6097,6.555,6.596,7350.0],["2003-01-15",6.596,6.6131,6.5618,6.6131,4800.0],["2003-01-16",6.6131,6.6131,6.5652,6.6131,6750.0],["2003-01-17",6.6097,6.6472,6.6062,6.6472,2850.0],["2003-01-21",6.6814,6.6917,6.6233,6.6233,7500.0],["2003-01-22",6.6267,6.6985,6.6267,6.6814,9300.0],["2003-01-23",6.6643,6.7122,6.6472,6.7122,5100.0],["2003-01-24",6.7122,6.7327,6.6643,6.7293,7050.0],["2003-01-27",6.6985,6.7498,6.6985,6.7498,12150.0],["2003-01-28",6.7464,6.7634,6.7327,6.7327,4950.0],["2003-01-29",6.7259,6.7464,6.7259,6.7429,16950.0],["2003-01-30",6.7395,6.7498,6.7259,6.7498,18150.0],["2003-01-31",6.7498,6.7737,6.7498,6.7703,5100.0],["2003-02-03",6.7737,6.7805,6.6678,6.6746,7350.0],["2003-02-04",6.6746,6.6917,6.6643,6.678,3000.0],["2003-02-05",6.6848,6.7088,6.6267,6.6883,4950.0],["2003-02-06",6.7429,6.7429,6.6643,6.6678,5250.0],["2003-02-07",6.6678,6.7019,6.6336,6.6575,7350.0],["2003-02-10",6.6575,6.6643,6.5652,6.596,12750.0],["2003-02-11",6.5789,6.5789,6.4456,6.4798,13200.0],["2003-02-12",6.514,6.5242,6.4524,6.4524,4800.0],["2003-02-13",6.4695,6.4695,6.4114,6.4354,3000.0],["2003-02-14",6.4012,6.4388,6.3602,6.4388,11400.0],["2003-02-18",6.5105,6.5105,6.49,6.5071,15750.0],["2003-02-19",6.4935,6.5071,6.4832,6.5003,7500.0],["2003-02-20",6.4798,6.5926,6.4764,6.5755,17550.0],["2003-02-21",6.5071,6.5447,6.3943,6.4764,44250.0],["2003-02-24",6.4593,6.4866,6.4251,6.4593,22200.0],["2003-02-25",6.449,6.4559,6.3192,6.3431,41850.0],["2003-02-26",6.3602,6.5208,6.3602,6.4627,13500.0],["2003-02-27",6.4695,6.4695,6.4046,6.4285,6450.0],["2003-02-28",6.4456,6.5481,6.4149,6.5481,5400.0],["2003-03-03",6.5789,6.596,6.4695,6.5618,12300.0],["2003-03-04",6.5276,6.5276,6.4593,6.4627,4200.0],["2003-03-05",6.4627,6.4798,6.4456,6.4764,6750.0],["2003-03-06",6.4798,6.4798,6.408,6.4114,11100.0],["2003-03-07",6.4422,6.4559,6.3909,6.4046,3900.0],["2003-03-10",6.4029,6.6248,6.4029,6.5693,24150.0],["2003-03-11",6.5763,6.5763,6.4757,6.5485,16200.0],["2003-03-12",6.5139,6.552,6.4965,6.5381,5400.0],["2003-03-13",6.5173,6.5173,6.493,6.5139,2850.0],["2003-03-14",6.5381,6.5555,6.5,6.5555,7650.0],["2003-03-17",6.552,6.552,6.448,6.5451,5700.0],["2003-03-18",6.5347,6.5347,6.5208,6.5347,1350.0],["2003-03-19",6.5173,6.5381,6.4688,6.5381,21900.0],["2003-03-20",6.5312,6.5381,6.5208,6.5208,1200.0],["2003-03-21",6.5312,6.5312,6.5173,6.5173,1050.0],["2003-03-24",6.4826,6.5208,6.4826,6.5139,2100.0],["2003-03-25",6.5243,6.5277,6.5139,6.5277,4650.0],["2003-03-26",6.5208,6.5243,6.4861,6.5243,6600.0],["2003-03-27",6.5277,6.5381,6.5173,6.5381,5550.0],["2003-03-28",6.5312,6.5312,6.5034,6.5277,3300.0],["2003-03-31",6.5173,6.5347,6.5069,6.5208,16200.0],["2003-04-01",6.5139,6.5902,6.5139,6.5867,29100.0],["2003-04-02",6.5589,6.6248,6.5589,6.5936,10200.0],["2003-04-03",6.5936,6.5936,6.5381,6.5936,7950.0],["2003-04-04",6.5902,6.5902,6.4029,6.5243,20250.0],["2003-04-07",6.5381,6.5693,6.3994,6.5693,63750.0],["2003-04-08",6.5624,6.5867,6.4514,6.5624,16200.0],["2003-04-09",6.5659,6.5867,6.5277,6.5763,11700.0],["2003-04-10",6.5728,6.5971,6.5694,6.5971,15600.0],["2003-04-11",6.5936,6.5936,6.5555,6.5902,28050.0],["2003-04-14",6.5694,6.5936,6.5485,6.5867,15900.0],["2003-04-15",6.5763,6.5763,6.552,6.5659,7500.0],["2003-04-16",6.5555,6.5659,6.5485,6.5624,10500.0],["2003-04-17",6.5555,6.5693,6.5555,6.5555,58500.0],["2003-04-21",6.5624,6.5624,6.5139,6.5208,10200.0],["2003-04-22",6.4861,6.5798,6.4514,6.4861,17550.0],["2003-04-23",6.5589,6.6214,6.5034,6.5693,16650.0],["2003-04-24",6.6006,6.6769,6.5936,6.6769,9750.0],["2003-04-25",6.6595,6.8503,6.6595,6.8399,16050.0],["2003-04-28",6.8746,6.9023,6.833,6.8885,12450.0],["2003-04-29",6.9023,6.9023,6.833,6.8607,2850.0],["2003-04-30",6.8885,6.8989,6.8711,6.8711,4500.0],["2003-05-01",6.8815,6.8989,6.8676,6.8989,3300.0],["2003-05-02",6.885,6.9023,6.8503,6.8503,3450.0],["2003-05-05",6.885,6.989,6.885,6.9717,14850.0],["2003-05-06",7.0064,7.1625,7.0064,7.1278,16650.0],["2003-05-07",7.1625,7.4018,7.1625,7.2839,28200.0],["2003-05-08",7.2561,7.3394,7.2561,7.27,9900.0],["2003-05-09",7.2492,7.3012,7.1486,7.2804,26700.0],["2003-05-12",7.3151,7.4538,7.2665,7.4191,40200.0],["2003-05-13",7.4226,7.4226,7.3255,7.3775,22050.0],["2003-05-14",7.4122,7.5267,7.3775,7.4469,49650.0],["2003-05-15",7.4816,7.544,7.4781,7.5267,21750.0],["2003-05-16",7.5267,7.544,7.4608,7.492,10650.0],["2003-05-19",7.5128,7.5128,7.492,7.4989,17400.0],["2003-05-20",7.4989,7.5093,7.4608,7.4746,25200.0],["2003-05-21",7.4816,7.5232,7.4816,7.5232,14400.0],["2003-05-22",7.5267,7.5371,7.4989,7.5093,24750.0],["2003-05-23",7.4573,7.5405,7.4573,7.5024,14250.0],["2003-05-27",7.5475,7.7174,7.544,7.6481,42900.0],["2003-05-28",7.6654,7.7521,7.6619,7.7521,48900.0],["2003-05-29",7.766,7.8041,7.7001,7.7833,27900.0],["2003-05-30",7.8145,7.9602,7.8145,7.9602,32400.0],["2003-06-02",7.9776,8.0123,7.9602,7.9706,21300.0],["2003-06-03",7.9741,7.9741,7.766,7.8492,18450.0],["2003-06-04",7.8839,7.9602,7.7764,7.9602,28200.0],["2003-06-05",7.9776,8.0123,7.9151,7.9776,12450.0],["2003-06-06",8.0122,8.0816,7.9463,8.0816,17400.0],["2003-06-09",8.1163,8.1579,8.04,8.092,14550.0],["2003-06-10",8.1886,8.2131,8.1429,8.1921,27000.0],["2003-06-11",8.1921,8.3009,8.1183,8.3009,16200.0],["2003-06-12",8.2728,8.3676,8.1921,8.3184,24150.0],["2003-06-13",8.3184,8.3184,8.1289,8.1605,38550.0],["2003-06-16",8.1956,8.2798,7.8902,8.2798,30300.0],["2003-06-17",8.2658,8.2658,8.1605,8.171,15600.0],["2003-06-18",8.1359,8.2658,8.0587,8.0587,21450.0],["2003-06-19",8.0131,8.1464,7.8656,7.9393,25500.0],["2003-06-20",7.9393,8.0025,7.9323,7.9674,7950.0],["2003-06-23",8.0201,8.2938,7.9674,8.1885,24900.0],["2003-06-24",8.1886,8.2237,8.1499,8.178,7350.0],["2003-06-25",8.1429,8.3009,8.1184,8.2868,14100.0],["2003-06-26",8.2658,8.2974,8.2166,8.2307,18750.0],["2003-06-27",8.2658,8.2903,8.178,8.2763,18150.0],["2003-06-30",8.2903,8.3254,7.9323,7.9323,159900.0],["2003-07-01",7.9499,7.9569,7.1917,7.4725,222750.0],["2003-07-02",7.4585,7.5076,7.4234,7.5041,39900.0],["2003-07-03",7.5322,7.6164,7.5217,7.6164,13050.0],["2003-07-07",7.627,8.0376,7.5813,8.0376,48900.0],["2003-07-08",8.0727,8.3009,8.0727,8.2026,29550.0],["2003-07-09",8.185,8.5817,8.185,8.3009,60900.0],["2003-07-10",8.3009,8.3289,7.9955,8.1745,21750.0],["2003-07-11",8.1394,8.2482,8.1394,8.2201,5400.0],["2003-07-14",8.2482,8.336,8.2307,8.2974,11850.0],["2003-07-15",8.2903,8.2903,8.2201,8.2482,2250.0],["2003-07-16",8.2131,8.4553,8.2131,8.3991,16350.0],["2003-07-17",8.4693,8.4904,8.3605,8.4202,25500.0],["2003-07-18",8.4448,8.4588,8.3535,8.3816,11250.0],["2003-07-21",8.4518,8.4623,8.2833,8.2833,24150.0],["2003-07-22",8.2482,8.4202,8.2482,8.3711,18150.0],["2003-07-23",8.336,8.3851,8.2728,8.3781,24300.0],["2003-07-24",8.3605,8.3921,8.336,8.35,12600.0],["2003-07-25",8.35,8.4483,8.343,8.364,5250.0],["2003-07-28",8.357,8.3886,8.3009,8.3535,12000.0],["2003-07-29",8.3535,8.3816,8.2482,8.3465,15150.0],["2003-07-30",8.3675,8.4237,8.2377,8.2833,23700.0],["2003-07-31",8.2482,8.2833,8.1956,8.2833,6300.0],["2003-08-01",8.2833,8.4097,8.2833,8.3921,21900.0],["2003-08-04",8.3921,8.3921,8.2868,8.3535,9150.0],["2003-08-05",8.3184,8.3184,8.1675,8.1675,7500.0],["2003-08-06",8.1429,8.1429,7.978,8.0833,19200.0],["2003-08-07",8.0727,8.1429,8.0025,8.1429,12600.0],["2003-08-08",8.1254,8.2236,8.0517,8.2236,12450.0],["2003-08-11",8.2763,8.4413,8.2763,8.3886,23100.0],["2003-08-12",8.3886,8.3886,8.2833,8.3535,10800.0],["2003-08-13",8.3184,8.336,8.2131,8.2517,10050.0],["2003-08-14",8.2377,8.2482,8.1534,8.2482,6450.0],["2003-08-15",8.2833,8.3886,8.2833,8.3395,6600.0],["2003-08-18",8.3886,8.4904,8.3079,8.3535,20550.0],["2003-08-19",8.3886,8.4097,8.3746,8.4062,7950.0],["2003-08-20",8.4062,8.4062,8.2903,8.3711,17700.0],["2003-08-21",8.3711,8.3851,8.3184,8.3535,5100.0],["2003-08-22",8.3009,8.3009,8.1956,8.2026,17100.0],["2003-08-25",8.2026,8.3114,8.178,8.2833,7800.0],["2003-08-26",8.2482,8.3781,8.178,8.3781,8700.0],["2003-08-27",8.2903,8.3535,8.2658,8.3535,10050.0],["2003-08-28",8.3009,8.3149,8.2342,8.2833,7950.0],["2003-08-29",8.2868,8.4062,8.2868,8.3605,3300.0],["2003-09-02",8.3956,8.3956,8.2482,8.3886,12600.0],["2003-09-03",8.3325,8.4062,8.2658,8.357,15900.0],["2003-09-04",8.357,8.4202,8.2833,8.3149,6750.0],["2003-09-05",8.2798,8.3675,8.2201,8.3605,13050.0],["2003-09-08",8.3395,8.4764,8.3395,8.4658,11700.0],["2003-09-09",8.5009,8.5009,8.3535,8.4413,14550.0],["2003-09-10",8.404,8.4501,8.3436,8.4146,12300.0],["2003-09-11",8.443,8.4679,8.3791,8.4395,9600.0],["2003-09-12",8.4146,8.4466,8.3081,8.3685,6900.0],["2003-09-15",8.333,8.4146,8.3081,8.3791,7200.0],["2003-09-16",8.3436,8.4146,8.3081,8.3791,8550.0],["2003-09-17",8.3436,8.3436,8.1306,8.1838,15300.0],["2003-09-18",8.1625,8.2229,8.0951,8.0951,10650.0],["2003-09-19",8.0596,8.1767,8.0596,8.1412,3600.0],["2003-09-22",8.1199,8.1412,8.0773,8.1306,15300.0],["2003-09-23",8.1022,8.3081,8.1022,8.3081,7800.0],["2003-09-24",8.2549,8.2549,8.0844,8.1128,18000.0],["2003-09-25",8.0809,8.0809,8.0099,8.0525,6000.0],["2003-09-26",8.017,8.017,7.914,7.9495,17100.0],["2003-09-29",7.9353,8.0951,7.811,8.0951,15900.0],["2003-09-30",8.0702,8.1519,7.9282,8.1377,18750.0],["2003-10-01",8.1732,8.4679,8.1732,8.4679,11400.0],["2003-10-02",8.4537,8.514,8.4395,8.4501,12000.0],["2003-10-03",8.5105,8.649,8.5105,8.6454,15150.0],["2003-10-06",8.6738,8.6738,8.5744,8.6099,11100.0],["2003-10-07",8.6454,8.6809,8.6383,8.6809,9900.0],["2003-10-08",8.6454,8.72,8.5744,8.5815,14850.0],["2003-10-09",8.6099,8.6596,8.6099,8.6596,7800.0],["2003-10-10",8.6632,8.6809,8.5921,8.6809,10500.0],["2003-10-13",8.6454,8.7697,8.6454,8.7164,7500.0],["2003-10-14",8.6987,8.791,8.6987,8.7519,9300.0],["2003-10-15",8.7697,8.7697,8.7342,8.7519,2250.0],["2003-10-16",8.7342,8.8407,8.7342,8.7555,13200.0],["2003-10-17",8.8052,8.8584,8.6703,8.6703,24600.0],["2003-10-20",8.6525,8.7484,8.6525,8.7164,4050.0],["2003-10-21",8.7129,8.8158,8.7022,8.7874,4950.0],["2003-10-22",8.7519,8.7519,8.4892,8.4892,13650.0],["2003-10-23",8.4679,8.5211,8.4146,8.4146,4350.0],["2003-10-24",8.404,8.404,8.3081,8.3259,5850.0],["2003-10-27",8.3294,8.4217,8.3294,8.4217,5700.0],["2003-10-28",8.3862,8.6277,8.3862,8.6277,10800.0],["2003-10-29",8.6277,8.6845,8.5637,8.6277,11550.0],["2003-10-30",8.6632,8.7271,8.6348,8.6348,8400.0],["2003-10-31",8.6454,8.7164,8.5993,8.6561,13200.0],["2003-11-03",8.6916,8.7342,8.6632,8.6987,10050.0],["2003-11-04",8.7271,8.7839,8.7093,8.7306,5250.0],["2003-11-05",8.7306,8.7342,8.6667,8.7342,7650.0],["2003-11-06",8.7342,8.8513,8.7342,8.8407,17100.0],["2003-11-07",8.8762,8.8762,8.7945,8.8229,13500.0],["2003-11-10",8.8052,8.8478,8.7839,8.8407,9900.0],["2003-11-11",8.8478,8.8478,8.7803,8.8478,9600.0],["2003-11-12",8.8478,8.8513,8.8087,8.8513,13500.0],["2003-11-13",8.8513,8.8726,8.8265,8.8726,12300.0],["2003-11-14",8.9081,8.9472,8.7697,8.7697,9450.0],["2003-11-17",8.8052,8.8052,8.6277,8.7093,5550.0],["2003-11-18",8.6809,8.7874,8.6454,8.6738,7200.0],["2003-11-19",8.6987,8.7271,8.6277,8.7235,6300.0],["2003-11-20",8.7306,8.7484,8.6632,8.6987,4650.0],["2003-11-21",8.6987,8.7697,8.6348,8.7697,6900.0],["2003-11-24",8.7874,8.965,8.7874,8.8407,25950.0],["2003-11-25",8.8584,8.9472,8.8584,8.9188,7500.0],["2003-11-26",8.9472,8.9827,8.8939,8.9365,7650.0],["2003-11-28",8.901,8.9295,8.901,8.9152,2250.0],["2003-12-01",8.9508,9.0076,8.9508,9.0005,14400.0],["2003-12-02",9.036,9.0466,8.9863,8.9863,6450.0],["2003-12-03",9.0076,9.0182,8.965,8.9827,13500.0],["2003-12-04",8.9721,9.2809,8.8194,9.2809,26700.0],["2003-12-05",9.2632,9.3129,9.1957,9.2561,9900.0],["2003-12-08",9.2561,9.3378,9.249,9.3378,7200.0],["2003-12-09",9.3378,9.3378,9.2561,9.3022,7800.0],["2003-12-10",9.2646,9.3507,9.2323,9.3292,7800.0],["2003-12-11",9.2753,9.4009,9.2574,9.3686,15750.0],["2003-12-12",9.3686,9.4906,9.3686,9.4906,10800.0],["2003-12-15",9.4906,9.4906,9.2861,9.3005,25500.0],["2003-12-16",9.3292,9.3292,9.1713,9.2036,17400.0],["2003-12-17",9.1785,9.1785,9.1067,9.1246,5400.0],["2003-12-18",9.1498,9.1498,8.9775,9.1498,12300.0],["2003-12-19",9.1282,9.1282,9.0421,9.1139,5250.0],["2003-12-22",9.1498,9.5086,9.1498,9.2107,5400.0],["2003-12-23",9.2287,9.322,9.2036,9.322,5700.0],["2003-12-24",9.3292,9.3902,9.3184,9.3902,3000.0],["2003-12-26",9.2574,9.3722,9.2574,9.3722,13050.0],["2003-12-29",9.3902,9.4978,9.3902,9.4942,6900.0],["2003-12-30",9.5265,9.5373,9.4547,9.4619,8550.0],["2003-12-31",9.4368,9.5803,9.3471,9.3471,12150.0],["2004-01-02",9.3292,9.3686,9.3184,9.3507,8550.0],["2004-01-05",9.3327,9.4153,9.3292,9.4045,13950.0],["2004-01-06",9.4153,9.4404,9.2753,9.3184,11550.0],["2004-01-07",9.3184,9.3686,9.2466,9.304,21750.0],["2004-01-08",9.3256,9.3471,9.2215,9.2753,17850.0],["2004-01-09",9.2969,9.3256,9.2215,9.2215,6000.0],["2004-01-12",9.2574,9.3256,9.1497,9.2215,15300.0],["2004-01-13",9.2574,9.3005,9.1677,9.2466,6000.0],["2004-01-14",9.2753,9.365,9.2646,9.3327,8250.0],["2004-01-15",9.3256,9.3256,9.2395,9.2574,3600.0],["2004-01-16",9.2574,9.3471,9.2466,9.3256,6000.0],["2004-01-20",9.3363,9.4189,9.2753,9.4189,23100.0],["2004-01-21",9.3543,9.4727,9.3543,9.4727,10800.0],["2004-01-22",9.4906,9.5122,9.2933,9.3579,13350.0],["2004-01-23",9.383,9.3902,9.2215,9.2502,42450.0],["2004-01-26",9.2395,9.3256,9.2395,9.3256,15000.0],["2004-01-27",9.3292,9.3794,9.3112,9.3471,6150.0],["2004-01-28",9.383,9.383,9.1928,9.1928,6900.0],["2004-01-29",9.1785,9.3184,9.1497,9.3184,7350.0],["2004-01-30",9.3471,9.383,9.2395,9.2538,6600.0],["2004-02-02",9.2179,9.2861,9.0816,9.2287,18450.0],["2004-02-03",9.2107,9.2251,9.1497,9.2215,11700.0],["2004-02-04",9.1856,9.1892,9.0242,9.0242,12900.0],["2004-02-05",9.06,9.06,9.0242,9.0242,3750.0],["2004-02-06",9.0421,9.2466,9.0421,9.2395,7200.0],["2004-02-09",9.2395,9.2718,9.1928,9.2395,7500.0],["2004-02-10",9.2215,9.2861,9.2215,9.2861,6900.0],["2004-02-11",9.2753,9.3004,9.2395,9.2753,5850.0],["2004-02-12",9.3292,9.3399,9.2394,9.243,7800.0],["2004-02-13",9.243,9.3184,9.2395,9.2717,3900.0],["2004-02-17",9.3292,9.4009,9.3292,9.3794,9600.0],["2004-02-18",9.3435,9.3866,9.3112,9.3758,21750.0],["2004-02-19",9.3399,9.3543,9.2825,9.3112,9000.0],["2004-02-20",9.2753,9.2789,9.2323,9.2395,4950.0],["2004-02-23",9.2215,9.3112,9.1139,9.1175,11100.0],["2004-02-24",9.1318,9.2215,9.0923,9.0923,10950.0],["2004-02-25",9.0672,9.1318,9.0672,9.1031,12300.0],["2004-02-26",9.1318,9.1318,9.0708,9.1031,8850.0],["2004-02-27",9.0672,9.2538,9.0672,9.2215,7050.0],["2004-03-01",9.2574,9.2753,9.1856,9.1856,8100.0],["2004-03-02",9.1498,9.2036,9.1426,9.1856,8400.0],["2004-03-03",9.1677,9.1749,9.0995,9.1246,5700.0],["2004-03-04",9.1067,9.1139,9.0852,9.1139,7200.0],["2004-03-05",9.0959,9.2861,9.0816,9.1498,21000.0],["2004-03-08",9.2215,9.3543,9.1856,9.1856,17400.0],["2004-03-09",9.1533,9.2323,9.1031,9.1354,22650.0],["2004-03-10",9.1771,9.2388,9.1771,9.1771,10350.0],["2004-03-11",9.1771,9.2787,9.1118,9.1118,10500.0],["2004-03-12",9.1336,9.2859,9.1046,9.246,10800.0],["2004-03-15",9.246,9.246,9.1408,9.1445,9300.0],["2004-03-16",9.159,9.159,9.0755,9.0973,9750.0],["2004-03-17",9.1336,9.1336,9.0429,9.0937,10050.0],["2004-03-18",9.0937,9.0937,8.9957,9.0755,9150.0],["2004-03-19",9.1118,9.1118,8.9413,8.9413,11700.0],["2004-03-22",8.8869,8.8978,8.8144,8.8615,7650.0],["2004-03-23",8.8869,8.9667,8.8869,8.9667,8250.0],["2004-03-24",9.003,9.0139,8.9377,8.9377,4200.0],["2004-03-25",8.9232,9.0683,8.9232,9.061,5700.0],["2004-03-26",9.0864,9.1336,9.0864,9.1336,2550.0],["2004-03-29",9.1336,9.2134,9.1118,9.1626,9300.0],["2004-03-30",9.1408,9.2025,9.1408,9.1807,9900.0],["2004-03-31",9.2061,9.2932,9.1735,9.2932,13800.0],["2004-04-01",9.3222,9.3549,9.2098,9.2533,10500.0],["2004-04-02",9.2896,9.3766,9.2206,9.2497,18750.0],["2004-04-05",9.2315,9.5036,9.159,9.3585,33750.0],["2004-04-06",9.4129,9.431,9.2497,9.2497,20400.0],["2004-04-07",9.3041,9.3041,9.1626,9.246,12450.0],["2004-04-08",9.2823,9.3004,9.2315,9.3004,7800.0],["2004-04-12",9.2859,9.3512,9.2787,9.2968,13950.0],["2004-04-13",9.2968,9.2968,9.1227,9.1263,16050.0],["2004-04-14",9.0755,9.1227,8.9704,9.0139,26550.0],["2004-04-15",9.0393,9.0393,8.9051,8.9595,14700.0],["2004-04-16",8.9595,9.032,8.9595,9.0139,13650.0],["2004-04-19",8.9776,9.0502,8.8688,8.8688,5850.0],["2004-04-20",8.9232,8.9595,8.7709,8.7926,19650.0],["2004-04-21",8.7781,8.7781,8.662,8.7056,11850.0],["2004-04-22",8.7056,8.8325,8.7056,8.7672,11550.0],["2004-04-23",8.7672,8.9413,8.7636,8.8688,21900.0],["2004-04-26",8.9051,9.0211,8.9051,9.0211,10800.0],["2004-04-27",9.0211,9.1046,8.9776,9.1046,11550.0],["2004-04-28",9.1227,9.1662,8.9377,8.9631,10050.0],["2004-04-29",8.9957,8.9957,8.8869,8.9341,7650.0],["2004-04-30",8.9232,9.032,8.7962,8.7962,8100.0],["2004-05-03",8.76,8.8325,8.6512,8.6765,11550.0],["2004-05-04",8.6765,8.7237,8.5714,8.575,28950.0],["2004-05-05",8.5387,8.5568,8.361,8.3755,22200.0],["2004-05-06",8.3392,8.3646,8.0889,8.0889,27600.0],["2004-05-07",8.0889,8.1071,7.7262,7.9112,29550.0],["2004-05-10",7.9257,8.0019,7.835,7.8822,27900.0],["2004-05-11",7.8713,7.9801,7.8713,7.9801,9300.0],["2004-05-12",7.9438,7.9438,7.835,7.9257,22350.0],["2004-05-13",7.9257,7.9583,7.6573,7.6573,36000.0],["2004-05-14",7.7081,7.7987,7.6718,7.679,47550.0],["2004-05-17",7.6355,7.6428,7.5448,7.5738,28650.0],["2004-05-18",7.5738,7.5992,7.5086,7.563,53400.0],["2004-05-19",7.5267,7.5811,7.436,7.4795,34950.0],["2004-05-20",7.5013,7.5013,7.407,7.465,24750.0],["2004-05-21",7.5013,7.5339,7.4541,7.4759,18300.0],["2004-05-24",7.5122,7.5593,7.4868,7.494,25650.0],["2004-05-25",7.563,7.8713,7.5376,7.8713,60900.0],["2004-05-26",7.9076,8.1687,7.9076,8.1397,32700.0],["2004-05-27",8.2304,8.3646,8.2195,8.3428,29700.0],["2004-05-28",8.3718,8.6113,8.3102,8.4625,18150.0],["2004-06-01",8.5061,8.5605,8.4081,8.4553,17100.0],["2004-06-02",8.4553,8.4553,8.2974,8.3488,18300.0],["2004-06-03",8.2974,8.3268,8.0735,8.0771,24450.0],["2004-06-04",8.0404,8.0588,7.8936,7.9119,34050.0],["2004-06-07",7.9156,8.022,7.8642,7.9376,56550.0],["2004-06-08",7.9853,8.213,7.967,8.1836,14400.0],["2004-06-09",8.224,8.2974,8.0037,8.0221,13950.0],["2004-06-10",8.0845,8.4883,8.0257,8.3855,39000.0],["2004-06-14",8.4149,8.4443,8.1579,8.1579,21600.0],["2004-06-15",8.1873,8.4993,8.1322,8.481,25500.0],["2004-06-16",8.5103,8.5103,8.2717,8.3341,47850.0],["2004-06-17",8.3341,8.3341,8.2056,8.2607,23550.0],["2004-06-18",8.2607,8.2607,8.1505,8.2056,46800.0],["2004-06-21",8.2056,8.2056,8.0147,8.1212,29850.0],["2004-06-22",8.0955,8.1946,8.0771,8.1175,19050.0],["2004-06-23",8.1175,8.1873,8.0404,8.1322,31050.0],["2004-06-24",8.1689,8.3892,8.1689,8.246,44850.0],["2004-06-25",8.2607,8.2901,8.0588,8.1285,303300.0],["2004-06-28",8.1652,8.2607,8.1432,8.1799,34800.0],["2004-06-29",8.224,8.3158,8.2056,8.2423,15600.0],["2004-06-30",8.279,8.3635,8.279,8.3341,9150.0],["2004-07-01",8.2974,8.3708,8.2607,8.3378,23250.0],["2004-07-02",8.3708,8.4443,8.3415,8.4259,12300.0],["2004-07-06",8.4186,8.4406,8.3892,8.4112,14550.0],["2004-07-07",8.4443,8.4443,8.2974,8.3231,23250.0],["2004-07-08",8.3415,8.3415,8.1138,8.3047,36900.0],["2004-07-09",8.3965,8.4075,8.3525,8.3855,18150.0],["2004-07-12",8.3672,8.4479,8.3194,8.4479,32850.0],["2004-07-13",8.4443,8.4443,8.3708,8.4332,11400.0],["2004-07-14",8.4076,8.4112,8.3341,8.3929,12150.0],["2004-07-15",8.4443,8.4443,8.3268,8.3525,8100.0],["2004-07-16",8.3892,8.4626,8.3598,8.3892,14100.0],["2004-07-19",8.3672,8.4039,8.3561,8.3745,22200.0],["2004-07-20",8.4259,8.4443,8.3708,8.4259,12600.0],["2004-07-21",8.4626,8.5874,8.4626,8.5177,8550.0],["2004-07-22",8.481,8.5691,8.4626,8.4993,8850.0],["2004-07-23",8.536,8.6242,8.536,8.6095,6150.0],["2004-07-26",8.6278,8.7196,8.6095,8.6499,16650.0],["2004-07-27",8.6352,8.6792,8.5948,8.6095,9900.0],["2004-07-28",8.6278,8.6645,8.6095,8.6278,6900.0],["2004-07-29",8.6278,8.7013,8.5764,8.5801,16350.0],["2004-07-30",8.6535,8.7453,8.5911,8.6866,18900.0],["2004-08-02",8.6645,8.6682,8.6095,8.6462,9000.0],["2004-08-03",8.6499,8.8077,8.6499,8.738,8250.0],["2004-08-04",8.7563,8.7747,8.6719,8.7049,4500.0],["2004-08-05",8.793,8.9069,8.7306,8.7563,15300.0],["2004-08-06",8.7196,8.7563,8.6866,8.7563,5250.0],["2004-08-09",8.7931,8.9032,8.6866,8.6976,12000.0],["2004-08-10",8.6976,8.8885,8.6866,8.8885,8850.0],["2004-08-11",8.8995,8.9766,8.8738,8.8738,7500.0],["2004-08-12",8.9215,8.9215,8.8775,8.8958,3600.0],["2004-08-13",8.8775,8.9583,8.8775,8.9215,8400.0],["2004-08-16",8.9289,8.9289,8.8114,8.8334,7500.0],["2004-08-17",8.8665,9.006,8.8151,8.995,12300.0],["2004-08-18",8.9766,8.9766,8.8114,8.8665,18600.0],["2004-08-19",8.8481,8.9105,8.8224,8.8371,7200.0],["2004-08-20",8.8665,8.9399,8.8665,8.8885,7200.0],["2004-08-23",8.9032,8.9215,8.8481,8.8665,8400.0],["2004-08-24",8.8371,8.9583,8.8371,8.9583,7200.0],["2004-08-25",8.9913,9.0097,8.8812,8.9399,6450.0],["2004-08-26",8.995,9.05,8.995,9.0207,16350.0],["2004-08-27",9.0207,9.0684,8.9583,9.0097,6450.0],["2004-08-30",8.995,9.0243,8.995,8.995,3000.0],["2004-08-31",8.9729,9.0684,8.9252,9.0464,9300.0],["2004-09-01",9.0904,9.1786,9.0501,9.1345,15000.0],["2004-09-02",9.1675,9.1786,9.1418,9.1675,23550.0],["2004-09-03",9.1565,9.2042,9.1565,9.1822,16050.0],["2004-09-07",9.2189,9.2703,9.1969,9.2373,12000.0],["2004-09-08",9.252,9.2887,9.2263,9.2887,31050.0],["2004-09-09",9.259,9.4298,9.259,9.337,36900.0],["2004-09-10",9.2998,9.3555,9.2998,9.337,1800.0],["2004-09-13",9.2998,9.3704,9.2887,9.2887,4500.0],["2004-09-14",9.2998,9.3667,9.2998,9.3667,8400.0],["2004-09-15",9.2998,9.3481,9.1699,9.1699,8100.0],["2004-09-16",9.1699,9.2479,9.1699,9.2479,1950.0],["2004-09-17",9.2219,9.2738,9.2144,9.2219,2100.0],["2004-09-20",9.259,9.2738,9.2256,9.2738,3000.0],["2004-09-21",9.2701,9.3741,9.2256,9.3555,9900.0],["2004-09-22",9.3295,9.3518,9.2107,9.337,6000.0],["2004-09-23",9.3369,9.3815,9.2441,9.2813,18300.0],["2004-09-24",9.3184,9.3629,9.2441,9.3184,7500.0],["2004-09-27",9.3295,9.3555,9.2813,9.2998,16500.0],["2004-09-28",9.3555,9.3555,9.207,9.2813,8100.0],["2004-09-29",9.285,9.3518,9.2775,9.285,3300.0],["2004-09-30",9.3184,9.3407,9.2553,9.3184,8100.0],["2004-10-01",9.3741,9.4112,9.2998,9.3221,27450.0],["2004-10-04",9.285,9.3555,9.285,9.3332,15450.0],["2004-10-05",9.2961,9.3332,9.2961,9.3035,2550.0],["2004-10-06",9.3592,9.4632,9.3073,9.3073,43650.0],["2004-10-07",9.2924,9.3072,9.2627,9.2813,16500.0],["2004-10-08",9.2961,9.3184,9.2107,9.2219,10350.0],["2004-10-11",9.207,9.2404,9.1885,9.2404,2250.0],["2004-10-12",9.2219,9.2219,9.1885,9.2182,10950.0],["2004-10-13",9.1996,9.1996,9.1402,9.1699,2250.0],["2004-10-14",9.1328,9.233,9.1328,9.1884,5400.0],["2004-10-15",9.1736,9.2182,9.1365,9.2182,3300.0],["2004-10-18",9.2404,9.3592,9.2107,9.2107,11850.0],["2004-10-19",9.1847,9.1847,9.1253,9.1588,4950.0],["2004-10-20",9.1662,9.2182,9.0994,9.1142,8850.0],["2004-10-21",9.0956,9.1884,9.0956,9.1884,14550.0],["2004-10-22",9.1588,9.2182,9.1328,9.1996,8700.0],["2004-10-25",9.2441,9.2441,9.1884,9.1884,2400.0],["2004-10-26",9.2107,9.2813,9.1884,9.2813,15450.0],["2004-10-27",9.3184,9.3184,9.207,9.2144,3450.0],["2004-10-28",9.1884,9.2813,9.1884,9.2813,5850.0],["2004-10-29",9.3184,9.3518,9.2441,9.2813,5100.0],["2004-11-01",9.2367,9.3184,9.2367,9.3035,3900.0],["2004-11-02",9.2441,9.3184,9.2144,9.3184,6450.0],["2004-11-03",9.2627,9.337,9.2441,9.337,4200.0],["2004-11-04",9.3184,9.3555,9.2813,9.3555,10200.0],["2004-11-05",9.3184,9.4669,9.3184,9.4669,14850.0],["2004-11-08",9.4335,9.4669,9.4186,9.4669,18300.0],["2004-11-09",9.4483,9.504,9.4149,9.4335,10350.0],["2004-11-10",9.4669,9.4669,9.4298,9.4669,11400.0],["2004-11-11",9.4855,9.5226,9.4669,9.504,18150.0],["2004-11-12",9.504,9.5746,9.4892,9.5746,7500.0],["2004-11-15",9.5411,9.6525,9.5077,9.6154,13950.0],["2004-11-16",9.6414,9.6488,9.5486,9.6191,20100.0],["2004-11-17",9.6154,9.6154,9.5077,9.5411,14550.0],["2004-11-18",9.5226,9.556,9.5114,9.5523,7050.0],["2004-11-19",9.5523,9.5746,9.5411,9.5597,1800.0],["2004-11-22",9.5634,9.6525,9.556,9.6377,9750.0],["2004-11-23",9.6154,9.6488,9.53,9.556,10500.0],["2004-11-24",9.5411,9.6154,9.5411,9.6154,4950.0],["2004-11-26",9.6154,9.6302,9.5077,9.5783,6900.0],["2004-11-29",9.6154,9.6488,9.5449,9.6488,6150.0],["2004-11-30",9.5968,9.7268,9.5783,9.6154,18450.0],["2004-12-01",9.6154,9.6154,9.5077,9.5597,13800.0],["2004-12-02",9.5968,9.5968,9.5411,9.5783,6300.0],["2004-12-03",9.5597,9.5931,9.5597,9.5931,3150.0],["2004-12-06",9.6525,9.6711,9.582,9.6005,11100.0],["2004-12-07",9.5857,9.6971,9.5857,9.6414,11100.0],["2004-12-08",9.6525,9.7268,9.6525,9.6896,10650.0],["2004-12-09",9.7572,9.9073,9.7534,9.8022,16350.0],["2004-12-10",9.776,9.7985,9.7572,9.7947,4800.0],["2004-12-13",9.8172,9.851,9.7722,9.7985,14550.0],["2004-12-14",9.7197,9.7197,9.532,9.5996,18750.0],["2004-12-15",9.6033,9.6821,9.6033,9.6709,4350.0],["2004-12-16",9.6446,9.8698,9.6446,9.8322,8700.0],["2004-12-17",9.7872,9.9261,9.7872,9.9261,8400.0],["2004-12-20",9.9073,9.9673,9.851,9.9673,7650.0],["2004-12-21",9.9673,10.0199,9.9261,9.9824,12150.0],["2004-12-22",10.0199,10.3389,10.0199,10.1287,52350.0],["2004-12-23",10.1512,10.1512,9.7572,9.9561,28500.0],["2004-12-27",9.9561,10.0199,9.9411,9.9636,7650.0],["2004-12-28",9.9636,10.0199,9.9448,9.9448,5850.0],["2004-12-29",9.9636,10.0312,9.9636,10.0199,4350.0],["2004-12-30",9.9749,10.0274,9.9749,10.0236,4950.0],["2004-12-31",10.0312,10.0499,9.9899,10.0199,6750.0],["2005-01-03",10.0199,10.0349,9.9636,9.9824,12450.0],["2005-01-04",10.0049,10.0574,9.9561,10.0386,5700.0],["2005-01-05",10.0462,10.17,10.0462,10.0837,8700.0],["2005-01-06",10.1212,10.17,10.0762,10.0799,19500.0],["2005-01-07",10.0799,10.0799,10.0574,10.0574,14400.0],["2005-01-10",10.0199,10.1137,10.0199,10.0424,8700.0],["2005-01-11",10.0386,10.0462,9.9936,10.0462,5550.0],["2005-01-12",10.0199,10.17,9.9786,10.1137,7950.0],["2005-01-13",10.0949,10.0949,10.0386,10.0424,1500.0],["2005-01-14",10.0199,10.0574,10.0199,10.0537,600.0],["2005-01-18",10.0949,10.125,10.0386,10.125,4800.0],["2005-01-19",10.1137,10.1137,10.0949,10.1099,6300.0],["2005-01-20",10.11,10.1287,10.0199,10.0274,10200.0],["2005-01-21",10.0949,10.0949,10.0199,10.0537,8850.0],["2005-01-24",10.0274,10.0949,9.9824,9.9824,9750.0],["2005-01-25",9.9486,9.9749,9.8885,9.9186,4500.0],["2005-01-26",9.8698,9.8885,9.7572,9.776,11700.0],["2005-01-27",9.7384,9.7384,9.7197,9.7384,750.0],["2005-01-28",9.6934,9.8135,9.6934,9.7572,5550.0],["2005-01-31",9.7534,9.8322,9.7234,9.8322,9000.0],["2005-02-01",9.7947,9.8322,9.7009,9.776,8850.0],["2005-02-02",9.7947,9.8322,9.776,9.8322,2250.0],["2005-02-03",9.8322,9.8322,9.7947,9.7947,2100.0],["2005-02-04",9.7572,9.9035,9.7572,9.851,6000.0],["2005-02-07",9.7947,9.851,9.7872,9.8322,6150.0],["2005-02-08",9.8397,9.8885,9.8135,9.8135,2400.0],["2005-02-09",9.7572,9.7947,9.7572,9.7947,4350.0],["2005-02-10",9.851,9.9261,9.8172,9.9036,5700.0],["2005-02-11",9.8698,9.9824,9.8585,9.9824,9450.0],["2005-02-14",10.0386,10.0386,9.9111,9.9448,6900.0],["2005-02-15",9.9073,9.9824,9.9073,9.9824,3150.0],["2005-02-16",10.0387,10.0574,10.0199,10.0199,4500.0],["2005-02-17",9.9824,10.1137,9.9824,10.0574,9600.0],["2005-02-18",10.0949,10.125,10.0574,10.0949,3150.0],["2005-02-22",10.1325,10.1325,10.0574,10.1137,3600.0],["2005-02-23",10.1287,10.1325,10.125,10.125,1950.0],["2005-02-24",10.17,10.1737,10.1325,10.1325,12300.0],["2005-02-25",10.1475,10.1737,10.1137,10.1137,10800.0],["2005-02-28",10.1175,10.1287,10.0574,10.1287,10350.0],["2005-03-01",10.1287,10.17,10.1024,10.1512,5550.0],["2005-03-02",10.17,10.17,10.1175,10.1175,4350.0],["2005-03-03",10.125,10.1512,10.0574,10.0949,5700.0],["2005-03-04",10.0949,10.0949,10.0949,10.0949,0.0],["2005-03-07",10.17,10.1775,10.1325,10.17,6300.0],["2005-03-08",10.1775,10.2826,10.1325,10.2526,5700.0],["2005-03-09",10.2713,10.3539,10.215,10.2451,12000.0],["2005-03-10",10.2792,10.2943,10.1427,10.173,8550.0],["2005-03-11",10.2375,10.283,10.1995,10.1995,3900.0],["2005-03-14",10.2185,10.2564,10.1465,10.2337,7200.0],["2005-03-15",10.2071,10.2375,10.1237,10.2375,7200.0],["2005-03-16",10.1995,10.2337,10.0555,10.0555,9900.0],["2005-03-17",10.0896,10.2147,10.0896,10.2147,4950.0],["2005-03-18",10.2337,10.2337,10.1199,10.1882,5250.0],["2005-03-21",10.1882,10.2943,10.1806,10.2754,15600.0],["2005-03-22",10.2943,10.3512,10.2375,10.2981,5700.0],["2005-03-23",10.2981,10.2981,10.1616,10.2299,7200.0],["2005-03-24",10.2071,10.2375,10.1389,10.1616,6750.0],["2005-03-28",10.1427,10.2716,10.0858,10.1313,9900.0],["2005-03-29",10.0555,10.1048,10.0555,10.1048,4800.0],["2005-03-30",10.0668,10.1048,10.0555,10.1048,7350.0],["2005-03-31",10.1427,10.1996,10.0555,10.0858,9900.0],["2005-04-01",10.1313,10.1313,10.1313,10.1313,300.0],["2005-04-04",10.1313,10.2375,10.1048,10.2375,14400.0],["2005-04-05",10.1616,10.2261,10.0972,10.2261,14100.0],["2005-04-06",10.283,10.283,10.1503,10.264,11700.0],["2005-04-07",10.2451,10.3285,10.1427,10.3209,15600.0],["2005-04-08",10.3512,10.3891,10.3512,10.3512,3150.0],["2005-04-11",10.3436,10.4346,10.3133,10.4346,6150.0],["2005-04-12",10.3891,10.4346,10.3853,10.4346,4650.0],["2005-04-13",10.427,10.6166,10.4081,10.5673,14100.0],["2005-04-14",10.6356,10.7114,10.6166,10.7114,21150.0],["2005-04-15",10.7114,10.8062,10.7114,10.7531,16050.0],["2005-04-18",10.7493,10.7721,10.4157,10.6166,6750.0],["2005-04-19",10.6242,10.7076,10.4839,10.5029,13800.0],["2005-04-20",10.4953,10.6166,10.4953,10.5863,21150.0],["2005-04-21",10.5863,10.6128,10.4081,10.5332,12600.0],["2005-04-22",10.5143,10.5143,10.3891,10.3891,8850.0],["2005-04-25",10.4005,10.4574,10.3133,10.3133,12000.0],["2005-04-26",10.3133,10.3361,10.2943,10.3323,3900.0],["2005-04-27",10.2943,10.2943,10.1995,10.2375,4200.0],["2005-04-28",10.1427,10.1427,10.0555,10.0555,5250.0],["2005-04-29",10.1427,10.2868,10.0668,10.2868,9000.0],["2005-05-02",10.2375,10.2375,10.0555,10.1048,5550.0],["2005-05-03",10.0668,10.101,10.0668,10.0858,3150.0],["2005-05-04",10.0555,10.1048,9.7332,9.8356,12300.0],["2005-05-05",9.6498,9.7635,8.9483,9.1758,74700.0],["2005-05-06",9.5171,10.0176,9.4791,9.9152,62700.0],["2005-05-09",10.1237,10.3323,10.1161,10.3323,37950.0],["2005-05-10",10.3891,10.8062,10.3512,10.8062,27750.0],["2005-05-11",10.8062,10.9996,10.6204,10.8631,22200.0],["2005-05-12",10.8062,10.9958,10.8062,10.9844,11850.0],["2005-05-13",11.1854,11.1854,10.738,10.882,28650.0],["2005-05-16",10.8441,10.8821,10.6166,10.6166,14400.0],["2005-05-17",10.5749,10.6166,10.4271,10.4801,8400.0],["2005-05-18",10.5598,10.7114,10.5598,10.5863,9000.0],["2005-05-19",10.5863,10.7304,10.5787,10.6659,6150.0],["2005-05-20",10.6166,10.7645,10.5294,10.7,6300.0],["2005-05-23",10.7645,10.8707,10.7304,10.791,3600.0],["2005-05-24",10.7531,10.9048,10.6356,10.8062,8100.0],["2005-05-25",10.7986,10.9389,10.7986,10.8783,8250.0],["2005-05-26",10.8745,10.8783,10.6204,10.6963,16350.0],["2005-05-27",10.7683,10.9124,10.7304,10.8441,12900.0],["2005-05-31",10.81,10.9465,10.81,10.9275,18900.0],["2005-06-01",10.9465,11.064,10.882,11.0489,15300.0],["2005-06-02",11.0716,11.337,11.0185,11.2991,13500.0],["2005-06-03",11.337,11.337,11.1058,11.174,16800.0],["2005-06-06",11.2423,11.2915,11.1854,11.2043,11400.0],["2005-06-07",11.2423,11.5039,11.2423,11.5039,20850.0],["2005-06-08",11.428,11.5835,11.3939,11.4735,21900.0],["2005-06-09",11.5367,11.5826,11.5252,11.5252,21900.0],["2005-06-10",11.5252,11.82,11.5252,11.7779,28800.0],["2005-06-13",11.7013,11.8085,11.6975,11.7664,21600.0],["2005-06-14",11.7702,11.7702,11.7128,11.7128,15450.0],["2005-06-15",11.7702,11.8085,11.6783,11.8085,16800.0],["2005-06-16",11.8085,11.8085,11.6745,11.7396,16050.0],["2005-06-17",11.7396,11.7702,11.6745,11.6936,24000.0],["2005-06-20",11.6936,11.7587,11.6745,11.6898,5400.0],["2005-06-21",11.5979,11.8467,11.5788,11.6783,15600.0],["2005-06-22",11.6171,11.7511,11.5788,11.6822,5700.0],["2005-06-23",11.6056,11.7319,11.5826,11.6362,4650.0],["2005-06-24",11.6745,11.7089,11.5367,11.64,13050.0],["2005-06-27",11.6018,11.6018,11.5444,11.5444,1050.0],["2005-06-28",11.5788,11.6898,11.4946,11.5329,5400.0],["2005-06-29",11.5444,11.6439,11.5444,11.6362,3750.0],["2005-06-30",11.6745,11.7051,11.6171,11.7051,3450.0],["2005-07-01",11.6362,11.7855,11.5979,11.7089,8400.0],["2005-07-05",11.709,11.8276,11.709,11.8276,4050.0],["2005-07-06",11.7511,11.8276,11.7319,11.7357,21150.0],["2005-07-07",11.7357,11.885,11.7319,11.7357,13500.0],["2005-07-08",11.7128,11.8276,11.709,11.7511,8850.0],["2005-07-11",11.7893,11.8467,11.7128,11.7128,9300.0],["2005-07-12",11.8429,11.8659,11.7511,11.8314,5850.0],["2005-07-13",11.885,12.0534,11.885,11.8889,7050.0],["2005-07-14",11.9233,11.9424,11.885,11.885,9000.0],["2005-07-15",11.9042,11.9807,11.8659,11.9807,14850.0],["2005-07-18",11.9807,12.0228,11.8353,11.8353,8250.0],["2005-07-19",11.8659,11.8659,11.7128,11.7319,7050.0],["2005-07-20",11.709,11.7243,11.4831,11.6133,9450.0],["2005-07-21",11.6936,11.7319,11.6171,11.7166,5400.0],["2005-07-22",11.7702,11.885,11.7702,11.8621,6600.0],["2005-07-25",11.8659,12.0152,11.8276,11.9233,7650.0],["2005-07-26",11.9271,12.0152,11.8697,11.885,4500.0],["2005-07-27",11.7893,11.9424,11.774,11.9424,6300.0],["2005-07-28",11.885,11.9042,11.7587,11.7625,5850.0],["2005-07-29",11.7664,11.885,11.7128,11.8659,7950.0],["2005-08-01",11.9233,12.0152,11.6171,11.6324,10200.0],["2005-08-02",11.5673,11.9424,11.4869,11.9424,17400.0],["2005-08-03",12.0381,12.1989,12.0381,12.0917,12150.0],["2005-08-04",12.1338,12.1338,12.019,12.1262,8550.0],["2005-08-05",12.1721,12.2487,11.996,12.107,36300.0],["2005-08-08",12.107,12.1721,11.2917,11.5597,50100.0],["2005-08-09",11.6362,11.6554,11.5405,11.6171,13800.0],["2005-08-10",11.5597,11.663,11.3836,11.4831,20250.0],["2005-08-11",11.3874,11.5558,11.3109,11.5214,12750.0],["2005-08-12",11.5214,11.5444,11.4831,11.5252,7650.0],["2005-08-15",11.6209,11.7893,11.6209,11.7128,10950.0],["2005-08-16",11.7893,11.8621,11.7166,11.7893,13650.0],["2005-08-17",11.7319,11.8276,11.7128,11.7128,6900.0],["2005-08-18",11.7128,11.774,11.7089,11.7128,5700.0],["2005-08-19",11.709,11.8085,11.709,11.7779,4650.0],["2005-08-22",11.8161,11.8774,11.8085,11.8774,5550.0],["2005-08-23",11.8085,11.9233,11.8085,11.9042,12450.0],["2005-08-24",11.9042,12.0573,11.9042,12.0113,5550.0],["2005-08-25",11.9731,12.0573,11.9731,12.0266,3300.0],["2005-08-26",12.0305,12.0917,12.019,12.0879,5250.0],["2005-08-29",12.0573,12.3137,11.9807,12.2869,19500.0],["2005-08-30",12.2869,12.329,12.0917,12.1185,19950.0],["2005-08-31",12.1338,12.7654,12.1338,12.6314,29400.0],["2005-09-01",12.7271,13.0142,12.7271,12.8994,22950.0],["2005-09-02",12.8228,12.9568,12.7845,12.819,13200.0],["2005-09-06",12.7271,12.8228,12.6314,12.7309,13350.0],["2005-09-07",12.6506,12.8228,12.44,12.5702,29400.0],["2005-09-08",12.6314,12.6506,12.4018,12.5931,25650.0],["2005-09-09",12.6878,13.0237,12.6105,12.7766,25500.0],["2005-09-12",12.8383,13.0044,12.7418,12.9735,13650.0],["2005-09-13",13.0198,13.1279,12.8962,13.07,14250.0],["2005-09-14",13.0121,13.1202,12.9928,13.1009,11550.0],["2005-09-15",13.0507,13.1202,12.7804,12.877,15000.0],["2005-09-16",12.9349,13.0546,12.8924,12.9812,10200.0],["2005-09-19",13.0005,13.0739,12.8654,12.8654,15000.0],["2005-09-20",12.8654,12.9349,12.7727,12.819,6600.0],["2005-09-21",12.7804,13.0507,12.7804,13.0044,17250.0],["2005-09-22",12.9271,13.0546,12.904,13.0121,15150.0],["2005-09-23",13.0121,13.0121,12.8962,12.9928,10200.0],["2005-09-26",13.07,13.07,12.904,12.9271,5700.0],["2005-09-27",13.0121,13.1279,12.904,13.1202,29700.0],["2005-09-28",13.2167,13.2592,13.1279,13.2244,15450.0],["2005-09-29",13.321,13.6492,13.321,13.5526,29400.0],["2005-09-30",13.6106,13.7457,13.5526,13.5758,23850.0],["2005-10-03",13.6106,13.6144,13.321,13.5874,21600.0],["2005-10-04",13.6299,13.8036,13.5565,13.6414,18600.0],["2005-10-05",13.8036,13.8036,13.5449,13.6608,13500.0],["2005-10-06",13.7457,13.8152,13.1743,13.3094,28800.0],["2005-10-07",13.3403,13.4716,13.2824,13.3364,12450.0],["2005-10-10",13.3403,13.3403,12.9658,12.9658,15300.0],["2005-10-11",12.9735,13.0777,12.2978,12.3402,45750.0],["2005-10-12",11.9889,12.1626,11.7379,11.8537,64800.0],["2005-10-13",11.8537,12.0661,11.7379,11.958,26250.0],["2005-10-14",12.0082,12.1549,12.0082,12.1549,14850.0],["2005-10-17",12.1626,12.3402,12.0082,12.236,24450.0],["2005-10-18",12.2785,12.4522,12.1626,12.2244,33450.0],["2005-10-19",12.1626,12.2399,12.012,12.2399,16950.0],["2005-10-20",12.2785,12.3943,12.1317,12.1317,12750.0],["2005-10-21",12.0352,12.1665,12.0275,12.1433,15750.0],["2005-10-24",12.1433,12.4136,12.1433,12.3094,6450.0],["2005-10-25",12.3557,12.4908,12.2978,12.3943,11850.0],["2005-10-26",12.4715,12.4715,12.3595,12.4329,6600.0],["2005-10-27",12.3557,12.4291,12.3209,12.3789,27600.0],["2005-10-28",12.375,12.5487,12.3171,12.5294,49500.0],["2005-10-31",12.4329,12.6762,12.402,12.6453,19950.0],["2005-11-01",12.7032,12.7032,12.6646,12.6646,21300.0],["2005-11-02",12.5874,12.7418,12.5449,12.7418,25200.0],["2005-11-03",12.7804,12.8924,12.7225,12.877,10050.0],["2005-11-04",12.819,12.8847,12.6298,12.6298,9450.0],["2005-11-07",12.5333,12.541,12.3557,12.4252,10500.0],["2005-11-08",12.3866,12.4291,12.3557,12.3827,9300.0],["2005-11-09",12.4252,12.4715,12.4097,12.4097,3300.0],["2005-11-10",12.4715,12.487,12.3016,12.348,12600.0],["2005-11-11",12.2514,12.3171,12.1897,12.2592,13650.0],["2005-11-14",12.2399,12.2437,12.124,12.124,7050.0],["2005-11-15",12.1047,12.1626,12.0468,12.1472,11550.0],["2005-11-16",12.1472,12.1472,12.0661,12.07,8850.0],["2005-11-17",12.07,12.0893,12.0507,12.0777,8100.0],["2005-11-18",12.1163,12.1279,12.0893,12.124,6300.0],["2005-11-21",12.0854,12.124,11.9696,12.097,26100.0],["2005-11-22",12.124,12.124,12.0468,12.1202,5700.0],["2005-11-23",12.097,12.124,11.9734,12.0429,9300.0],["2005-11-25",12.0043,12.0468,11.9889,12.0391,12000.0],["2005-11-28",11.9696,11.9927,11.9155,11.9889,6600.0],["2005-11-29",11.9889,12.0121,11.931,12.0121,5550.0],["2005-11-30",11.9889,12.0275,11.9503,12.0275,12150.0],["2005-12-01",11.9117,11.9966,11.873,11.9541,17100.0],["2005-12-02",11.8769,12.124,11.8151,12.124,14550.0],["2005-12-05",12.124,12.1588,12.0468,12.1009,21300.0],["2005-12-06",12.0622,12.0854,12.012,12.0661,17400.0],["2005-12-07",12.0777,12.0854,12.012,12.0854,11100.0],["2005-12-08",12.0468,12.0661,12.0082,12.0468,18000.0],["2005-12-09",12.0877,12.2202,12.0877,12.189,61950.0],["2005-12-12",12.1968,12.228,12.1306,12.189,14250.0],["2005-12-13",12.1579,12.2163,12.1384,12.1617,8100.0],["2005-12-14",12.1618,12.2397,12.1423,12.2007,14700.0],["2005-12-15",12.2358,12.2631,12.2163,12.2202,15450.0],["2005-12-16",12.1812,12.2319,12.1773,12.2319,10950.0],["2005-12-19",12.1929,12.228,12.1929,12.228,7200.0],["2005-12-20",12.2007,12.2553,12.1968,12.2241,4200.0],["2005-12-21",12.1968,12.1968,11.8734,11.9825,32550.0],["2005-12-22",11.963,11.9981,11.9396,11.9825,12450.0],["2005-12-23",11.9825,12.0059,11.9396,12.002,12150.0],["2005-12-27",11.9435,11.9981,11.8617,11.8968,19200.0],["2005-12-28",11.8617,12.0215,11.8149,11.9474,23250.0],["2005-12-29",11.9046,12.0176,11.9046,11.9981,11700.0],["2005-12-30",12.002,12.0059,11.924,12.002,11400.0],["2006-01-03",12.0215,12.0215,11.8266,11.9552,24600.0],["2006-01-04",11.9163,11.9202,11.8266,11.85,19950.0],["2006-01-05",11.889,11.9825,11.8695,11.9825,10650.0],["2006-01-06",12.0215,12.0799,12.002,12.0799,6150.0],["2006-01-09",12.0799,12.1579,12.0799,12.1384,9750.0],["2006-01-10",12.1384,12.1695,12.1072,12.1384,4500.0],["2006-01-11",12.2358,12.4501,12.2358,12.4501,16800.0],["2006-01-12",12.3722,12.4657,12.3722,12.4111,9450.0],["2006-01-13",12.4306,12.4306,12.3761,12.4228,7200.0],["2006-01-17",12.4111,12.5319,12.3839,12.528,13500.0],["2006-01-18",12.5164,12.6527,12.5164,12.5943,7500.0],["2006-01-19",12.5943,12.6255,12.5709,12.5787,5400.0],["2006-01-20",12.567,12.567,12.4345,12.4696,6300.0],["2006-01-23",12.4111,12.4111,12.3137,12.3644,3900.0],["2006-01-24",12.3644,12.3722,12.2981,12.3059,3000.0],["2006-01-25",12.2942,12.4696,12.1968,12.2358,11400.0],["2006-01-26",12.2553,12.2748,12.1812,12.2163,1950.0],["2006-01-27",12.1968,12.2748,12.1773,12.2358,10350.0],["2006-01-30",12.1968,12.1968,12.1228,12.189,15300.0],["2006-01-31",12.189,12.3254,12.189,12.2942,16650.0],["2006-02-01",12.2748,12.3059,12.2553,12.267,5850.0],["2006-02-02",12.3137,12.3722,12.2787,12.2787,5550.0],["2006-02-03",12.2553,12.2553,12.189,12.1929,7650.0],["2006-02-06",12.2163,12.2475,12.189,12.189,3600.0],["2006-02-07",12.189,12.2358,12.1656,12.2358,10350.0],["2006-02-08",12.2358,12.2358,12.0799,12.0799,9600.0],["2006-02-09",12.0838,12.2319,12.0838,12.1812,7800.0],["2006-02-10",12.2046,12.2163,12.0799,12.0838,7350.0],["2006-02-13",12.1618,12.2124,12.0799,12.1423,9900.0],["2006-02-14",12.1579,12.2436,12.1579,12.228,8700.0],["2006-02-15",12.1812,12.1968,12.0955,12.1734,4650.0],["2006-02-16",12.1384,12.1695,12.0877,12.1656,4050.0],["2006-02-17",12.1656,12.228,12.0293,12.1267,7650.0],["2006-02-21",12.0799,12.1578,11.9591,11.9591,9000.0],["2006-02-22",11.9241,12.002,11.8851,11.8851,13650.0],["2006-02-23",11.9435,11.9435,11.7994,11.8461,6450.0],["2006-02-24",11.8773,11.9825,11.8461,11.8929,4050.0],["2006-02-27",11.8149,11.8656,11.8071,11.811,6750.0],["2006-02-28",11.7877,11.7877,11.7331,11.7565,3900.0],["2006-03-01",11.7175,11.8149,11.7175,11.7526,16050.0],["2006-03-02",11.7916,11.9825,11.7721,11.9825,13050.0],["2006-03-03",11.9046,12.0487,11.8578,12.0371,45750.0],["2006-03-06",12.076,12.1656,12.076,12.0877,4200.0],["2006-03-07",12.041,12.0604,11.9825,12.0604,6000.0],["2006-03-08",12.0994,12.1072,12.0371,12.0955,13800.0],["2006-03-09",12.0542,12.1329,12.0228,12.0267,6300.0],["2006-03-10",11.9952,12.0345,11.9087,11.9559,4950.0],["2006-03-13",11.8772,11.9952,11.8222,11.9166,6150.0],["2006-03-14",11.8379,11.9166,11.7868,11.8576,10050.0],["2006-03-15",11.8182,12.0149,11.8182,12.0149,4650.0],["2006-03-16",12.0542,12.0542,11.8576,11.9716,18600.0],["2006-03-17",11.9087,11.9756,11.8969,11.948,7050.0],["2006-03-20",11.8772,12.0778,11.8379,12.0778,6000.0],["2006-03-21",11.9952,12.0857,11.9952,12.0227,5250.0],["2006-03-22",11.9559,12.0817,11.9559,12.0345,20100.0],["2006-03-23",12.0739,12.0778,11.9952,12.0739,19950.0],["2006-03-24",12.0345,12.0857,11.9834,12.0188,4500.0],["2006-03-27",12.0739,12.1289,11.9795,12.1289,9750.0],["2006-03-28",12.0345,12.0935,12.007,12.0581,2250.0],["2006-03-29",12.1171,12.4082,12.0621,12.2705,23250.0],["2006-03-30",12.2705,12.3098,12.2115,12.2902,4800.0],["2006-03-31",12.3098,12.3098,12.2115,12.2863,13200.0],["2006-04-03",12.2469,12.2705,12.0621,12.0896,19950.0],["2006-04-04",12.0621,12.1722,12.0621,12.1525,4950.0],["2006-04-05",12.1722,12.1722,12.066,12.066,3900.0],["2006-04-06",12.1132,12.1329,12.0149,12.0621,11850.0],["2006-04-07",12.0621,12.2155,12.0149,12.0857,13650.0],["2006-04-10",12.0857,12.1525,12.0857,12.1132,4800.0],["2006-04-11",12.1919,12.1919,12.0935,12.0975,5250.0],["2006-04-12",12.1368,12.1368,11.9716,11.9716,15150.0],["2006-04-13",11.9795,11.9795,11.6413,11.6885,49800.0],["2006-04-17",11.6806,11.7199,11.6216,11.6806,13950.0],["2006-04-18",11.6216,11.6806,11.5351,11.657,26250.0],["2006-04-19",11.6609,11.7278,11.6059,11.7278,7050.0],["2006-04-20",11.6806,11.7317,11.6413,11.6924,6300.0],["2006-04-21",11.6924,11.7592,11.6216,11.7474,11100.0],["2006-04-24",11.7986,11.8182,11.6649,11.7042,11100.0],["2006-04-25",11.6806,11.7592,11.6806,11.7396,25500.0],["2006-04-26",11.6806,11.7514,11.657,11.7003,11100.0],["2006-04-27",11.7592,11.8025,11.7396,11.8025,49350.0],["2006-04-28",11.775,11.8143,11.6727,11.7121,6300.0],["2006-05-01",11.6806,11.7514,11.657,11.7514,9000.0],["2006-05-02",11.83,11.8536,11.7592,11.7789,14700.0],["2006-05-03",11.7592,11.7946,11.7396,11.7396,4500.0],["2006-05-04",11.7396,11.7396,11.6806,11.6845,4800.0],["2006-05-05",11.6806,11.8143,11.6806,11.7435,40500.0],["2006-05-08",11.7199,11.7789,11.6137,11.6137,8700.0],["2006-05-09",11.6334,11.6491,11.5036,11.5429,15150.0],["2006-05-10",11.5429,11.5429,11.425,11.4957,12750.0],["2006-05-11",11.4525,11.4957,11.4446,11.4603,5550.0],["2006-05-12",11.4564,11.4564,11.3935,11.3935,3300.0],["2006-05-15",11.3542,11.3542,11.2558,11.2558,6600.0],["2006-05-16",11.2716,11.2716,11.1261,11.1339,15150.0],["2006-05-17",11.1536,11.1733,11.012,11.0159,9450.0],["2006-05-18",11.0159,11.0671,10.9727,11.0513,18300.0],["2006-05-19",11.0513,11.0907,11.0199,11.0513,5550.0],["2006-05-22",11.0749,11.0749,11.0002,11.0002,12600.0],["2006-05-23",11.0277,11.1103,11.0277,11.0867,8700.0],["2006-05-24",11.0867,11.1497,11.0749,11.1221,14550.0],["2006-05-25",11.1693,11.189,11.1457,11.1693,3000.0],["2006-05-26",11.189,11.189,11.0631,11.1143,7500.0],["2006-05-30",11.13,11.189,11.13,11.1615,3450.0],["2006-05-31",11.1811,11.425,11.0592,11.4053,31200.0],["2006-06-01",11.4525,11.5193,11.4053,11.4053,44550.0],["2006-06-02",11.4446,11.5115,11.4171,11.4643,5550.0],["2006-06-05",11.4446,11.5036,11.4053,11.5036,3000.0],["2006-06-06",11.4289,11.539,11.4289,11.4879,12300.0],["2006-06-07",11.5115,11.5547,11.4721,11.5429,5100.0],["2006-06-08",11.5626,11.5862,11.5233,11.5862,18300.0],["2006-06-09",11.7451,11.7451,11.6696,11.6696,14850.0],["2006-06-12",11.6299,11.6299,11.5584,11.5941,4500.0],["2006-06-13",11.5703,11.618,11.4194,11.618,15450.0],["2006-06-14",11.5147,11.5465,11.479,11.479,3300.0],["2006-06-15",11.5147,11.6378,11.479,11.5862,8250.0],["2006-06-16",11.6378,11.6378,11.5346,11.6299,4950.0],["2006-06-19",11.6219,11.6259,11.5783,11.6259,2850.0],["2006-06-20",11.5981,11.618,11.479,11.479,18600.0],["2006-06-21",11.479,11.479,11.4035,11.4472,6150.0],["2006-06-22",11.5068,11.5187,11.467,11.5147,13200.0],["2006-06-23",11.479,11.6021,11.479,11.5941,16050.0],["2006-06-26",11.6061,11.6299,11.5941,11.618,1950.0],["2006-06-27",11.5902,11.6696,11.5862,11.618,12000.0],["2006-06-28",11.6458,11.7093,11.6021,11.6974,1350.0],["2006-06-29",11.7371,11.904,11.7173,11.904,15450.0],["2006-06-30",11.8841,11.9755,11.8841,11.9476,7050.0],["2006-07-03",11.9159,11.9754,11.9159,11.9754,10500.0],["2006-07-05",11.9357,12.2098,11.9159,12.2098,10050.0],["2006-07-06",12.2019,12.317,12.1224,12.317,13650.0],["2006-07-07",12.2932,12.3647,12.2416,12.3409,10950.0],["2006-07-10",12.3131,12.3647,12.3131,12.3647,1200.0],["2006-07-11",12.3329,12.468,12.2932,12.464,10050.0],["2006-07-12",12.4878,12.5752,12.3726,12.5752,9900.0],["2006-07-13",12.5196,12.6149,12.5156,12.5712,4650.0],["2006-07-14",13.0677,13.7628,13.0598,13.3339,116250.0],["2006-07-17",13.3656,13.7072,13.3656,13.5086,55350.0],["2006-07-18",13.5126,13.9019,13.5047,13.9019,36600.0],["2006-07-19",14.0409,14.16,13.3458,13.3617,56100.0],["2006-07-20",13.3617,13.3617,12.7103,12.7698,35250.0],["2006-07-21",12.7103,13.0677,12.7103,12.9645,20550.0],["2006-07-24",12.9645,13.2941,12.8652,13.2862,12600.0],["2006-07-25",13.2862,13.5483,13.2862,13.4133,7500.0],["2006-07-26",13.4133,13.457,13.3061,13.3855,16500.0],["2006-07-27",13.4649,13.5007,13.2505,13.2862,9600.0],["2006-07-28",13.2862,13.5007,13.2862,13.2941,10950.0],["2006-07-31",13.7708,13.7708,13.5086,13.7032,36750.0],["2006-08-01",13.7628,13.7906,13.6476,13.7628,7950.0],["2006-08-02",13.7628,13.7906,13.5047,13.5603,9300.0],["2006-08-03",13.5245,13.5245,13.3061,13.3855,14550.0],["2006-08-04",13.4451,13.6357,13.1194,13.1313,17100.0],["2006-08-07",13.1075,13.3736,12.9208,12.9843,27150.0],["2006-08-08",13.0439,13.0519,12.9128,12.9128,6900.0],["2006-08-09",13.0518,13.1432,12.9724,13.1075,8400.0],["2006-08-10",13.1472,13.175,12.9486,13.0399,24450.0],["2006-08-11",13.0677,13.1273,13.0677,13.1194,6000.0],["2006-08-14",13.028,13.2306,12.7142,13.2306,50850.0],["2006-08-15",13.3299,13.4212,13.3061,13.3061,11250.0],["2006-08-16",13.4054,13.4054,13.1035,13.1035,15450.0],["2006-08-17",13.0638,13.1909,12.9089,13.1551,9900.0],["2006-08-18",13.1631,13.1869,13.1075,13.1114,2850.0],["2006-08-21",13.1035,13.1075,13.0519,13.0995,5400.0],["2006-08-22",13.0677,13.1551,12.75,12.9486,26100.0],["2006-08-23",12.8533,12.8731,12.6666,12.7103,15900.0],["2006-08-24",12.7103,12.7103,12.5752,12.5752,20400.0],["2006-08-25",12.6149,12.6149,12.5712,12.5712,11100.0],["2006-08-28",12.5712,13.3259,12.5593,13.2544,75000.0],["2006-08-29",13.2465,13.3061,13.2465,13.3061,2250.0],["2006-08-30",13.2306,13.2306,13.0042,13.0082,6000.0],["2006-08-31",12.9486,12.9486,12.7937,12.7937,7500.0],["2006-09-01",12.8533,12.8533,12.5911,12.5911,9450.0],["2006-09-05",12.6507,12.6586,12.5156,12.6467,19650.0],["2006-09-06",12.6308,12.6308,12.317,12.4124,17400.0],["2006-09-07",12.3726,12.4362,12.3329,12.4362,4200.0],["2006-09-08",12.4362,12.6547,12.4362,12.5633,3300.0],["2006-09-11",12.5232,12.6234,12.3949,12.4711,6750.0],["2006-09-12",12.435,12.435,12.1464,12.1664,15450.0],["2006-09-13",12.1103,12.1504,12.0061,12.1264,16950.0],["2006-09-14",12.0863,12.1183,11.974,11.9941,9900.0],["2006-09-15",11.9941,12.0943,11.9901,12.0462,7650.0],["2006-09-18",11.946,12.0943,11.946,12.0261,18450.0],["2006-09-19",11.9259,12.0301,11.9259,12.0261,20550.0],["2006-09-20",12.0261,12.0422,11.986,11.9941,16800.0],["2006-09-21",12.0141,12.0221,11.986,12.0061,7800.0],["2006-09-22",12.0261,12.0422,11.9901,11.9901,32250.0],["2006-09-25",11.9901,12.0261,11.8297,11.8337,22950.0],["2006-09-26",11.8417,11.9981,11.8417,11.954,20400.0],["2006-09-27",11.9941,12.0662,11.9059,12.0662,15000.0],["2006-09-28",12.0261,12.0622,11.9901,12.0622,9300.0],["2006-09-29",12.0261,12.0622,12.0061,12.0462,5550.0],["2006-10-02",12.0662,12.2025,12.0382,12.1063,7350.0],["2006-10-03",12.0662,12.0662,11.8457,11.95,8100.0],["2006-10-04",11.946,12.0141,11.8979,11.9901,18000.0],["2006-10-05",11.9299,11.9379,11.8858,11.9139,8700.0],["2006-10-06",11.9941,12.0261,11.8818,11.9901,7350.0],["2006-10-09",11.9901,12.427,11.9901,12.3829,10350.0],["2006-10-10",12.4631,12.4631,12.3268,12.4511,6300.0],["2006-10-11",12.411,12.411,12.2266,12.3589,2850.0],["2006-10-12",12.2987,12.3669,12.2306,12.2506,10350.0],["2006-10-13",12.2466,12.3508,12.2266,12.3148,14100.0],["2006-10-16",12.2747,12.3148,12.1464,12.2907,8100.0],["2006-10-17",12.2506,12.3829,12.2506,12.3629,3900.0],["2006-10-18",12.3027,12.431,12.2667,12.431,2550.0],["2006-10-19",12.403,12.4631,12.3909,12.411,2850.0],["2006-10-20",12.3508,12.3629,12.2466,12.3188,5400.0],["2006-10-23",12.2787,12.3508,12.2426,12.2907,3300.0],["2006-10-24",12.2907,12.2907,12.1785,12.2226,4800.0],["2006-10-25",12.1704,12.2145,12.1664,12.2105,1800.0],["2006-10-26",12.2907,12.3308,12.1865,12.3268,5700.0],["2006-10-27",12.3108,12.3428,12.2266,12.3348,9000.0],["2006-10-30",12.3268,12.3548,12.2947,12.3548,2850.0],["2006-10-31",12.3148,12.5513,12.3148,12.4631,14700.0],["2006-11-01",12.427,12.427,12.2466,12.2466,3000.0],["2006-11-02",12.1464,12.1464,12.0863,12.0863,6000.0],["2006-11-03",12.0863,12.2025,12.0662,12.2025,5400.0],["2006-11-06",12.2546,12.2546,12.1304,12.2306,4800.0],["2006-11-07",12.1263,12.2266,12.0983,12.1865,3750.0],["2006-11-08",12.1544,12.3308,12.1544,12.2667,9000.0],["2006-11-09",12.2266,12.2787,12.1063,12.2707,8700.0],["2006-11-10",12.2707,12.2947,12.1504,12.1504,3000.0],["2006-11-13",12.1544,12.1745,12.0742,12.1103,12900.0],["2006-11-14",12.0863,12.2226,12.0462,12.0702,9750.0],["2006-11-15",12.0542,12.1624,12.0382,12.1264,10800.0],["2006-11-16",11.6654,12.0261,11.6654,11.8898,211800.0],["2006-11-17",11.962,11.962,11.9059,11.9259,42450.0],["2006-11-20",11.966,12.0221,11.8979,11.95,31950.0],["2006-11-21",11.9379,11.962,11.9059,11.9379,14250.0],["2006-11-22",11.8979,11.986,11.8938,11.9259,15900.0],["2006-11-24",11.966,11.97,11.9019,11.946,8550.0],["2006-11-27",11.9339,11.946,11.9059,11.9059,46500.0],["2006-11-28",11.8858,12.0101,11.8858,11.9419,18150.0],["2006-11-29",11.942,11.982,11.8818,11.954,14250.0],["2006-11-30",11.9139,12.0863,11.9019,12.0863,27150.0],["2006-12-01",12.0863,12.0863,11.986,12.0622,7950.0],["2006-12-04",12.0301,12.2266,11.974,12.0061,35400.0],["2006-12-05",11.966,12.0462,11.8979,12.0021,30450.0],["2006-12-06",12.0462,12.2306,12.0462,12.1865,62250.0],["2006-12-07",12.1464,12.2586,12.0863,12.1825,49500.0],["2006-12-08",12.1464,12.2025,12.1063,12.1825,14850.0],["2006-12-11",12.2226,12.407,12.1985,12.407,101550.0],["2006-12-12",12.407,12.415,12.2907,12.3749,25200.0],["2006-12-13",12.3669,12.3669,12.2707,12.3348,30300.0],["2006-12-14",12.3348,12.3631,12.3146,12.3429,25050.0],["2006-12-15",12.3469,12.4805,12.3146,12.4805,16650.0],["2006-12-18",12.4441,12.4926,12.3024,12.3429,23550.0],["2006-12-19",12.3469,12.3753,12.2701,12.3389,17100.0],["2006-12-20",12.2984,12.3996,12.2498,12.3389,33000.0],["2006-12-21",12.3105,12.3793,12.3024,12.3591,12900.0],["2006-12-22",12.355,12.4643,12.3429,12.3753,14400.0],["2006-12-26",12.3753,12.4643,12.3672,12.4279,13800.0],["2006-12-27",12.4077,12.4522,12.3672,12.3753,18450.0],["2006-12-28",12.3753,12.4157,12.351,12.4117,4200.0],["2006-12-29",12.44,12.4845,12.351,12.4036,14250.0],["2007-01-03",12.3712,12.4562,12.3024,12.3429,25350.0],["2007-01-04",12.3429,12.3591,12.3024,12.3024,24300.0],["2007-01-05",12.3308,12.3348,12.1486,12.1486,14100.0],["2007-01-08",12.1244,12.1527,12.0394,12.0515,11550.0],["2007-01-09",12.0272,12.0272,11.7359,11.837,26400.0],["2007-01-10",11.837,11.8654,11.6752,11.7318,33750.0],["2007-01-11",11.8087,11.9058,11.6914,11.9058,16200.0],["2007-01-12",11.8492,11.9018,11.8289,11.9018,7050.0],["2007-01-16",11.8573,11.8775,11.8289,11.8613,11850.0],["2007-01-17",11.8411,11.9544,11.837,11.9504,24750.0],["2007-01-18",11.918,11.9544,11.8168,11.837,15150.0],["2007-01-19",11.837,11.9099,11.837,11.8775,13800.0],["2007-01-22",11.8492,11.9099,11.8289,11.833,10950.0],["2007-01-23",11.7844,11.9746,11.7844,11.9504,5700.0],["2007-01-24",11.8694,11.9463,11.7156,11.918,15000.0],["2007-01-25",11.8654,11.9058,11.8168,11.8573,10050.0],["2007-01-26",11.7966,11.8775,11.7561,11.8775,26250.0],["2007-01-29",11.9382,12.0596,11.8168,11.8613,23400.0],["2007-01-30",11.7602,11.9342,11.7602,11.8694,16950.0],["2007-01-31",11.918,11.9787,11.8613,11.922,6000.0],["2007-02-01",11.9787,11.9787,11.8613,11.918,6150.0],["2007-02-02",11.9018,12.0515,11.9018,11.9463,10350.0],["2007-02-05",11.9787,12.0394,11.9625,11.9827,3450.0],["2007-02-06",11.9665,12.0313,11.9584,12.0313,5700.0],["2007-02-07",12.0191,12.0556,11.9139,12.0556,23100.0],["2007-02-08",12.0799,12.0799,11.9584,12.0232,5550.0],["2007-02-09",11.9868,12.1041,11.9584,12.0556,9300.0],["2007-02-12",12.1001,12.1203,12.0232,12.1163,5400.0],["2007-02-13",12.0799,12.1203,11.9908,11.9949,9300.0],["2007-02-14",11.9908,12.0313,11.8573,11.9139,26550.0],["2007-02-15",11.918,12.0232,11.744,11.8411,13200.0],["2007-02-16",11.8168,11.9625,11.8168,11.9382,14400.0],["2007-02-20",11.9099,12.0677,11.8249,12.0556,6750.0],["2007-02-21",12.0596,12.0758,11.9342,11.9787,10950.0],["2007-02-22",11.9787,12.4238,11.9787,12.3469,34650.0],["2007-02-23",12.2903,12.4198,12.1851,12.4036,18300.0],["2007-02-26",12.3429,12.5452,12.3429,12.4643,29100.0],["2007-02-27",12.4441,12.4643,12.1608,12.181,26700.0],["2007-02-28",12.4845,12.4845,12.3995,12.4036,27450.0],["2007-03-01",12.3227,12.5048,12.2701,12.5007,14250.0],["2007-03-02",12.3996,12.3996,11.9382,11.9382,26550.0],["2007-03-05",11.9787,12.2701,11.9382,12.1001,25350.0],["2007-03-06",12.181,12.2134,12.1203,12.1203,19950.0],["2007-03-07",12.1689,12.1689,11.9382,12.0839,22950.0],["2007-03-08",12.0394,12.0879,11.9423,12.0839,49500.0],["2007-03-09",12.0676,12.2351,12.0267,12.2351,25650.0],["2007-03-12",12.2433,12.2596,12.1493,12.231,10950.0],["2007-03-13",12.2596,12.2964,12.1779,12.2514,19050.0],["2007-03-14",12.2474,12.5252,12.1942,12.4353,28200.0],["2007-03-15",12.5212,12.5212,12.3986,12.4762,32700.0],["2007-03-16",12.4762,12.5661,12.4558,12.5661,10950.0],["2007-03-19",12.5252,12.6478,12.4027,12.4803,71250.0],["2007-03-20",12.4762,12.6029,12.3618,12.5702,58200.0],["2007-03-21",12.5661,12.6519,12.4885,12.6519,22800.0],["2007-03-22",12.6642,12.6683,12.5661,12.6029,22800.0],["2007-03-23",12.5784,12.6642,12.5252,12.6601,24900.0],["2007-03-26",12.6642,12.7091,12.5825,12.5865,47550.0],["2007-03-27",12.5865,12.5865,12.4639,12.5661,11400.0],["2007-03-28",12.5048,12.5865,12.468,12.5457,33450.0],["2007-03-29",12.5048,12.5825,12.5048,12.5661,52950.0],["2007-03-30",12.5743,12.6438,12.4721,12.6438,28050.0],["2007-04-02",12.5865,12.607,12.5293,12.607,35250.0],["2007-04-03",12.6601,12.6683,12.6029,12.656,27900.0],["2007-04-04",12.6274,12.6683,12.6111,12.6642,17700.0],["2007-04-05",12.6683,12.7827,12.6397,12.7173,17400.0],["2007-04-09",12.7582,12.7704,12.6601,12.7296,17100.0],["2007-04-10",12.7296,13.0565,12.7296,12.9053,29700.0],["2007-04-11",12.9094,12.9788,12.7377,12.9707,61950.0],["2007-04-12",12.9135,12.9135,12.8522,12.9135,13050.0],["2007-04-13",12.9053,12.9176,12.7827,12.9135,37950.0],["2007-04-16",12.8685,12.9135,12.8072,12.9135,24900.0],["2007-04-17",12.9135,12.9135,12.7704,12.8808,18300.0],["2007-04-18",12.8072,12.9135,12.8072,12.8236,6000.0],["2007-04-19",12.8236,12.9462,12.7909,12.9462,81450.0],["2007-04-20",12.9543,12.9543,12.8399,12.9176,11250.0],["2007-04-23",12.8726,12.9707,12.8399,12.9666,21900.0],["2007-04-24",12.9584,13.2404,12.9584,13.0851,37050.0],["2007-04-25",13.0769,13.4815,13.0115,13.1914,47850.0],["2007-04-26",13.2649,13.2649,12.8889,13.1219,29100.0],["2007-04-27",13.1587,13.2159,12.8685,12.9094,30600.0],["2007-04-30",12.9176,13.0402,12.799,13.0075,38550.0],["2007-05-01",12.9993,12.9993,12.2269,12.6274,98250.0],["2007-05-02",12.656,13.1014,12.5457,12.9993,44700.0],["2007-05-03",12.9135,13.4039,12.9135,13.3058,48300.0],["2007-05-04",13.3058,13.5101,13.2731,13.4815,22200.0],["2007-05-07",13.4815,13.788,13.3875,13.6,86700.0],["2007-05-08",13.5755,13.649,13.457,13.6,50400.0],["2007-05-09",13.4978,13.7798,13.4978,13.7349,24750.0],["2007-05-10",13.7144,13.7921,13.6613,13.7267,28050.0],["2007-05-11",13.7022,13.8125,13.5796,13.8002,57450.0],["2007-05-14",13.8084,13.8125,13.5632,13.7839,26550.0],["2007-05-15",13.7839,13.788,13.6899,13.7553,25200.0],["2007-05-16",13.7921,14.0332,13.7798,13.9147,26550.0],["2007-05-17",13.9147,14.0373,13.6858,14.0046,33450.0],["2007-05-18",13.9228,14.074,13.9228,14.0127,25050.0],["2007-05-21",14.0577,14.1844,14.0577,14.1394,25650.0],["2007-05-22",14.1966,14.2947,14.1313,14.1926,37350.0],["2007-05-23",14.1313,14.5399,14.1313,14.2865,65400.0],["2007-05-24",14.1844,14.3601,14.1394,14.2784,43050.0],["2007-05-25",14.3274,14.499,14.2252,14.2375,23700.0],["2007-05-29",14.1558,14.45,14.0168,14.2825,69300.0],["2007-05-30",14.0781,14.4541,14.0209,14.2212,46800.0],["2007-05-31",13.8656,14.2457,13.7471,14.2253,84900.0],["2007-06-01",14.0209,14.0291,13.5183,13.7103,100950.0],["2007-06-04",13.6164,13.7676,13.5428,13.7676,43800.0],["2007-06-05",13.7676,14.2988,13.7676,14.1231,66750.0],["2007-06-06",14.0986,14.3029,13.9719,14.1435,61200.0],["2007-06-07",14.0986,14.2702,14.0495,14.1108,109650.0],["2007-06-08",14.0659,14.0863,13.8207,13.9433,54000.0],["2007-06-11",13.9206,14.2957,13.9206,14.1844,58200.0],["2007-06-12",14.0979,14.2998,13.8258,13.9824,41550.0],["2007-06-13",13.9124,13.9453,13.5249,13.665,30150.0],["2007-06-14",13.7062,13.9742,13.632,13.8175,33450.0],["2007-06-15",13.7475,14.1391,13.7475,14.0401,31800.0],["2007-06-18",13.9371,14.2792,13.8546,14.036,32250.0],["2007-06-19",13.966,14.2504,13.966,14.1638,37500.0],["2007-06-20",14.1638,14.238,14.0401,14.1762,36600.0],["2007-06-21",14.2586,14.2586,13.665,13.665,28950.0],["2007-06-22",13.665,13.7557,13.3971,13.6032,25800.0],["2007-06-25",13.5908,13.6238,13.393,13.4012,41700.0],["2007-06-26",13.5001,13.8629,13.1456,13.3353,22500.0],["2007-06-27",13.3353,13.7351,13.3064,13.7269,18900.0],["2007-06-28",13.6073,13.9577,13.562,13.9288,15750.0],["2007-06-29",13.9948,14.2916,13.8299,14.1143,46800.0],["2007-07-02",14.1968,14.2009,13.9742,14.1226,25650.0],["2007-07-03",14.1968,14.5059,14.1927,14.4235,30300.0],["2007-07-05",14.4895,14.6337,14.3287,14.5719,37050.0],["2007-07-06",14.5719,15.0254,14.5719,14.8069,85050.0],["2007-07-09",14.8481,14.9141,14.3617,14.7986,107550.0],["2007-07-10",14.9017,15.0047,14.3246,14.9511,51000.0],["2007-07-11",14.8481,14.9182,14.6997,14.8275,38700.0],["2007-07-12",14.6337,15.3551,14.4235,15.0501,82650.0],["2007-07-13",14.9594,15.1366,14.7079,14.9841,38250.0],["2007-07-16",14.8811,15.0707,14.5307,14.9594,61050.0],["2007-07-17",14.9347,15.046,14.7533,14.8316,61650.0],["2007-07-18",14.8192,14.9141,14.5637,14.7121,56250.0],["2007-07-19",14.6543,15.0212,14.6543,14.6791,65550.0],["2007-07-20",14.7945,14.7945,14.4689,14.5018,32550.0],["2007-07-23",14.4111,14.7739,14.4111,14.4977,28200.0],["2007-07-24",14.5018,14.7079,13.7227,13.8134,107400.0],["2007-07-25",13.8876,14.0649,13.7351,13.9,88650.0],["2007-07-26",13.6444,13.6609,13.2198,13.529,25500.0],["2007-07-27",13.3971,13.7062,13.3971,13.4259,20850.0],["2007-07-30",13.6032,13.6856,13.1456,13.1827,52200.0],["2007-07-31",13.2899,13.4424,13.2322,13.4424,27000.0],["2007-08-01",13.4754,14.4689,13.4754,13.9659,109350.0],["2007-08-02",13.8505,14.3782,13.8134,13.9948,45750.0],["2007-08-03",14.0072,14.0113,13.4919,13.6444,19500.0],["2007-08-06",13.7475,13.7475,13.2033,13.6815,22350.0],["2007-08-07",13.4383,13.6815,13.2116,13.6279,16800.0],["2007-08-08",13.7681,14.4276,13.0137,13.1209,64650.0],["2007-08-09",13.0096,13.6032,13.0096,13.1662,105900.0],["2007-08-10",13.2322,14.2174,13.2322,13.867,83100.0],["2007-08-13",13.8711,13.8711,13.2322,13.595,30150.0],["2007-08-14",13.5455,13.5455,13.0055,13.0467,11850.0],["2007-08-15",13.0014,13.158,11.5421,11.843,108150.0],["2007-08-16",11.7853,13.0508,11.6534,13.0508,98250.0],["2007-08-17",12.9024,13.3146,12.6551,12.8159,33000.0],["2007-08-20",13.0673,13.4383,12.6963,12.8406,36000.0],["2007-08-21",12.9024,13.731,12.8612,13.0838,25050.0],["2007-08-22",13.3146,13.496,12.8653,13.1291,41100.0],["2007-08-23",13.2734,13.8011,13.2033,13.5166,24300.0],["2007-08-24",13.4795,13.6815,12.8818,12.9024,20100.0],["2007-08-27",12.8694,13.5579,12.8694,13.3476,44550.0],["2007-08-28",13.4383,13.4795,13.0343,13.294,23550.0],["2007-08-29",13.0797,13.3188,12.6097,12.6345,32850.0],["2007-08-30",12.7499,13.2322,12.7004,13.1333,37950.0],["2007-08-31",13.191,13.5743,13.0302,13.0302,41700.0],["2007-09-04",12.9065,12.9601,12.6798,12.7664,13800.0],["2007-09-05",12.7788,13.1374,12.3748,12.6592,51150.0],["2007-09-06",12.6386,12.7458,12.3789,12.5933,62850.0],["2007-09-07",12.2635,13.3064,12.2635,13.2446,37200.0],["2007-09-10",13.1992,13.393,12.6963,13.0467,36150.0],["2007-09-11",13.0321,13.2901,13.0197,13.0197,55800.0],["2007-09-12",13.0197,13.4399,13.0113,13.3276,26100.0],["2007-09-13",13.2652,13.3692,12.6951,13.1528,35700.0],["2007-09-14",13.2402,13.2402,12.7825,13.1611,16800.0],["2007-09-17",13.2443,13.2443,13.0321,13.1903,17250.0],["2007-09-18",13.107,13.9143,12.9739,13.5231,34950.0],["2007-09-19",13.6272,13.8685,13.4025,13.8352,47400.0],["2007-09-20",13.7478,14.1306,13.4441,14.01,88200.0],["2007-09-21",13.9267,14.139,13.7062,14.0765,46050.0],["2007-09-24",14.1265,14.322,13.6272,13.6272,51150.0],["2007-09-25",13.648,13.7894,12.8366,13.648,67050.0],["2007-09-26",13.5855,13.7936,13.4857,13.7686,27450.0],["2007-09-27",13.6854,14.089,13.6688,13.9351,29400.0],["2007-09-28",14.0183,14.2804,13.7853,14.1223,32400.0],["2007-10-01",13.9725,14.5634,13.7187,14.2721,129450.0],["2007-10-02",14.1889,14.4968,13.8352,13.9184,76350.0],["2007-10-03",14.0224,14.0557,13.5772,13.5772,61500.0],["2007-10-04",13.7229,13.8518,13.4732,13.5855,65400.0],["2007-10-05",13.7312,14.1598,13.4815,14.0849,46800.0],["2007-10-08",14.1889,14.1889,13.8019,13.9808,47100.0],["2007-10-09",13.8685,14.1389,13.519,14.1389,90300.0],["2007-10-10",14.1681,14.1681,13.8394,13.9933,22350.0],["2007-10-11",13.9101,14.2097,13.9101,14.1514,34200.0],["2007-10-12",14.2055,14.2097,14.0391,14.1473,20700.0],["2007-10-15",14.2014,14.2055,13.9309,14.0973,48300.0],["2007-10-16",13.9642,14.2596,13.9101,14.2139,35100.0],["2007-10-17",14.1473,14.2638,13.9808,14.2638,21450.0],["2007-10-18",14.139,14.2887,14.1015,14.2887,22500.0],["2007-10-19",14.3096,14.3096,13.9351,14.0599,54150.0],["2007-10-22",13.9434,14.2555,13.8269,14.2513,23400.0],["2007-10-23",14.1681,14.2513,13.777,14.0849,48150.0],["2007-10-24",13.9018,14.3304,13.856,14.3304,45000.0],["2007-10-25",14.2388,14.555,14.1181,14.1722,67200.0],["2007-10-26",14.1806,14.4136,13.9808,14.3928,41550.0],["2007-10-29",14.4302,14.6674,14.0641,14.4011,81450.0],["2007-10-30",14.3928,14.8255,14.1015,14.7839,44550.0],["2007-10-31",14.863,14.8754,14.5342,14.7381,47250.0],["2007-11-01",14.7756,14.7756,14.5675,14.6882,31800.0],["2007-11-02",14.6175,14.7714,14.5634,14.6965,24150.0],["2007-11-05",14.3304,14.7048,14.3304,14.5634,28200.0],["2007-11-06",14.4802,14.6507,14.3387,14.5883,16650.0],["2007-11-07",14.6466,14.7257,14.347,14.4261,57300.0],["2007-11-08",14.3137,14.555,14.2347,14.3553,39600.0],["2007-11-09",14.3137,14.4802,14.1764,14.3969,50700.0],["2007-11-12",14.4302,14.4469,14.089,14.1764,17400.0],["2007-11-13",14.1473,14.2014,14.0432,14.1806,32250.0],["2007-11-14",14.2222,14.501,14.1764,14.3886,19200.0],["2007-11-15",14.4386,14.9587,14.2888,14.7673,47400.0],["2007-11-16",15.1376,15.1376,14.7797,14.9587,23250.0],["2007-11-19",15.0877,15.0877,14.4302,14.6632,38100.0],["2007-11-20",14.372,14.7839,14.372,14.5467,16800.0],["2007-11-21",14.555,14.605,14.3969,14.3969,30900.0],["2007-11-23",14.3595,14.5093,14.2222,14.2513,12750.0],["2007-11-26",13.9517,14.2139,13.881,14.2139,56250.0],["2007-11-27",14.1556,14.3845,14.1556,14.3096,18600.0],["2007-11-28",14.2929,14.4302,14.2596,14.3096,15600.0],["2007-11-29",14.3096,14.3096,13.985,14.1223,17550.0],["2007-11-30",14.1847,14.1847,14.0224,14.0432,8550.0],["2007-12-03",14.0849,14.0849,13.752,13.777,21600.0],["2007-12-04",13.881,13.8893,13.5023,13.7478,19950.0],["2007-12-05",13.9392,14.0266,13.8851,13.8851,23850.0],["2007-12-06",13.7728,13.9143,13.7353,13.777,24300.0],["2007-12-07",13.8144,13.96,13.6105,13.7437,58050.0],["2007-12-10",13.7603,13.881,13.6563,13.7728,20550.0],["2007-12-11",13.8518,13.9184,13.4149,13.4482,20400.0],["2007-12-12",13.4482,13.7645,13.4482,13.6854,46800.0],["2007-12-13",13.5897,13.727,13.3983,13.7104,39300.0],["2007-12-14",13.6495,13.7167,13.0659,13.0659,37500.0],["2007-12-17",12.8266,13.1289,12.4235,12.898,90450.0],["2007-12-18",13.0785,13.0953,12.646,13.0071,80850.0],["2007-12-19",13.0239,13.2086,13.0155,13.1205,38100.0],["2007-12-20",13.1793,13.217,13.0575,13.1331,32550.0],["2007-12-21",13.1877,13.5697,13.0449,13.4564,36300.0],["2007-12-24",13.427,13.6957,13.427,13.6285,9750.0],["2007-12-26",13.5865,13.6831,13.3976,13.5403,22200.0],["2007-12-27",13.3094,13.5025,13.217,13.2464,34050.0],["2007-12-28",13.3472,13.5025,13.1331,13.2506,35850.0],["2007-12-31",13.2674,13.406,13.2674,13.3724,16500.0],["2008-01-02",13.4774,13.6159,12.8518,12.9274,60150.0],["2008-01-03",12.8644,12.9441,12.688,12.8056,37950.0],["2008-01-04",12.7468,13.2632,12.7468,13.0827,51150.0],["2008-01-07",13.1247,13.1331,12.6712,12.8644,57300.0],["2008-01-08",13.0323,13.1709,12.8854,12.9903,17400.0],["2008-01-09",12.9525,13.8972,12.8686,13.8972,95100.0],["2008-01-10",13.8804,14.1071,13.7125,13.8468,100500.0],["2008-01-11",13.8762,14.0022,13.5403,13.7629,35850.0],["2008-01-14",13.7629,14.0694,13.5991,13.6369,29100.0],["2008-01-15",13.5193,13.5655,12.8224,13.1625,52050.0],["2008-01-16",13.0995,13.0995,12.4907,12.5117,60900.0],["2008-01-17",12.4697,12.7846,12.4697,12.4991,20400.0],["2008-01-18",12.4907,12.5201,11.9281,12.1548,54900.0],["2008-01-22",11.8819,12.1044,11.8315,12.0289,29250.0],["2008-01-23",11.9071,12.1758,11.7644,12.0079,31800.0],["2008-01-24",12.1338,12.1926,11.7559,11.8357,33150.0],["2008-01-25",11.8189,11.9659,11.8021,11.9239,28950.0],["2008-01-28",11.9449,12.0792,11.8273,12.0792,22650.0],["2008-01-29",12.1128,12.3312,11.9239,11.9659,32850.0],["2008-01-30",11.9869,12.4655,11.9869,12.3731,26700.0],["2008-01-31",12.3731,12.6418,12.3018,12.6418,15750.0],["2008-02-01",12.6376,12.646,12.4487,12.4487,27000.0],["2008-02-04",12.4529,13.0743,12.4025,12.8392,67800.0],["2008-02-05",12.7762,12.793,12.4949,12.4949,15300.0],["2008-02-06",12.4823,12.6167,12.3144,12.3186,56700.0],["2008-02-07",12.3605,12.5243,12.2808,12.4697,65400.0],["2008-02-08",12.4697,12.5957,12.4361,12.4949,40800.0],["2008-02-11",12.5327,12.6586,12.348,12.5747,60000.0],["2008-02-12",12.5957,12.6628,12.5243,12.6041,115800.0],["2008-02-13",12.7804,12.814,12.7384,12.7972,77850.0],["2008-02-14",12.7258,12.8728,12.5663,12.688,67950.0],["2008-02-15",12.7132,12.8308,12.4277,12.6167,96600.0],["2008-02-19",12.5873,12.8182,12.5831,12.7678,78000.0],["2008-02-20",12.7006,13.0491,12.6334,12.877,114300.0],["2008-02-21",12.7846,13.1079,12.5285,12.5789,74700.0],["2008-02-22",12.5873,12.5873,12.2808,12.3521,42900.0],["2008-02-25",12.327,12.4613,12.2094,12.2892,41100.0],["2008-02-26",12.3018,12.5117,12.2598,12.3563,61350.0],["2008-02-27",12.6292,12.8056,12.4067,12.4403,59700.0],["2008-02-28",12.4445,12.5873,12.2724,12.5873,29550.0],["2008-02-29",12.5033,12.5033,12.0079,12.0331,29550.0],["2008-03-03",12.0498,12.138,11.6594,11.9155,59550.0],["2008-03-04",11.9113,11.9617,11.7601,11.9239,21450.0],["2008-03-05",11.9659,12.0289,11.8441,11.8945,22500.0],["2008-03-06",12.1254,12.1254,11.5838,11.5838,26700.0],["2008-03-07",11.4411,12.0876,11.4243,12.0247,48000.0],["2008-03-10",12.0708,12.0708,11.5292,11.609,54750.0],["2008-03-11",11.6918,12.4854,11.6536,12.4259,57000.0],["2008-03-12",12.4259,12.9225,12.4259,12.7739,52950.0],["2008-03-13",12.6466,12.6466,12.1883,12.5023,30600.0],["2008-03-14",12.74,12.74,12.4175,12.4217,29250.0],["2008-03-17",12.4344,12.9225,12.3368,12.7315,48450.0],["2008-03-18",12.8164,12.931,12.4896,12.5405,44400.0],["2008-03-19",12.5405,13.0116,12.4684,12.6551,42600.0],["2008-03-20",12.6254,12.9861,12.5405,12.9861,27450.0],["2008-03-24",12.9479,12.9819,12.6721,12.6975,18150.0],["2008-03-25",12.6933,12.9012,12.6339,12.8079,25350.0],["2008-03-26",12.8079,12.9437,12.5023,12.8291,14250.0],["2008-03-27",12.8461,12.9564,12.5193,12.5405,13050.0],["2008-03-28",12.6254,12.7951,12.6212,12.6466,21000.0],["2008-03-31",12.6254,12.7527,12.409,12.5787,11850.0],["2008-04-01",12.6339,13.0328,12.4726,12.914,21300.0],["2008-04-02",13.0031,13.0031,12.9013,12.931,6900.0],["2008-04-03",12.8588,12.9819,12.6212,12.7654,8400.0],["2008-04-04",12.7357,12.9437,12.7357,12.8291,15300.0],["2008-04-07",12.8928,13.1474,12.8631,13.1304,55500.0],["2008-04-08",13.1516,13.2365,13.0286,13.0455,33300.0],["2008-04-09",13.037,13.2917,12.9776,13.1856,43650.0],["2008-04-10",13.1983,13.2535,13.054,13.2026,36300.0],["2008-04-11",13.1389,13.1389,12.8885,12.8885,17550.0],["2008-04-14",12.8588,13.1007,12.5405,12.583,40500.0],["2008-04-15",12.5363,12.9182,12.4981,12.7612,20250.0],["2008-04-16",12.7952,13.1516,12.7315,12.9352,33450.0],["2008-04-17",12.9182,12.9182,12.6509,12.7739,26700.0],["2008-04-18",12.8588,12.8588,12.6891,12.8588,9000.0],["2008-04-21",12.88,12.88,12.6042,12.6296,18000.0],["2008-04-22",12.6296,12.6848,12.4599,12.5278,27750.0],["2008-04-23",12.5235,12.5235,12.409,12.5066,15600.0],["2008-04-24",12.4726,12.5745,12.3496,12.4175,15300.0],["2008-04-25",12.392,12.8715,12.3708,12.5617,15150.0],["2008-04-28",12.5193,12.5702,12.3496,12.5236,22350.0],["2008-04-29",12.566,12.566,12.3665,12.4556,13950.0],["2008-04-30",12.5108,12.6212,12.4174,12.6212,21450.0],["2008-05-01",12.5363,12.5363,12.4259,12.4556,16050.0],["2008-05-02",12.4556,12.4556,12.2435,12.3198,23550.0],["2008-05-05",12.3198,12.3623,11.6705,12.0567,65400.0],["2008-05-06",12.0949,12.0949,11.7172,11.8276,102300.0],["2008-05-07",11.7766,12.0695,11.7766,11.9973,60750.0],["2008-05-08",12.044,13.5293,11.853,12.4387,67200.0],["2008-05-09",12.3708,12.6042,12.0525,12.4344,33750.0],["2008-05-12",12.5278,12.5278,12.2816,12.3071,30300.0],["2008-05-13",12.3496,12.4259,12.2689,12.4132,24450.0],["2008-05-14",12.4005,12.4005,12.201,12.2519,29850.0],["2008-05-15",12.2435,12.3368,12.0949,12.1458,32100.0],["2008-05-16",12.0949,12.2222,12.0695,12.1119,22050.0],["2008-05-19",12.0992,12.2095,11.9718,12.0016,65100.0],["2008-05-20",12.0058,12.1204,12.0058,12.0864,21600.0],["2008-05-21",12.0525,12.1161,11.9718,11.9888,19050.0],["2008-05-22",12.0525,12.0737,11.9718,11.9931,12900.0],["2008-05-23",12.044,12.044,11.8445,11.9167,16200.0],["2008-05-27",11.8233,12.1034,11.8233,12.0822,12750.0],["2008-05-28",12.1798,12.1798,11.9337,11.9506,11700.0],["2008-05-29",11.9634,11.9846,11.8191,11.8785,45750.0],["2008-05-30",11.9294,12.0567,11.7766,11.7851,65700.0],["2008-06-02",11.7554,12.0398,11.6748,11.9591,76500.0],["2008-06-03",11.9167,12.0058,11.8148,11.9888,44850.0],["2008-06-04",12.0228,12.0737,11.853,11.9549,35850.0],["2008-06-05",11.9761,11.9973,11.7469,11.9252,49500.0],["2008-06-06",11.9888,12.0228,11.8573,11.9634,42000.0],["2008-06-09",11.9252,12.0185,11.8573,11.9464,28350.0],["2008-06-10",11.8615,11.9803,11.7299,11.8106,45900.0],["2008-06-11",11.9028,12.1131,11.4866,11.5167,42150.0],["2008-06-12",11.5853,12.1817,11.5381,11.8642,82350.0],["2008-06-13",11.8814,11.9972,11.787,11.8943,32850.0],["2008-06-16",11.787,12.0573,11.787,11.8299,28650.0],["2008-06-17",11.9071,11.9715,11.7999,11.8814,35100.0],["2008-06-18",11.9286,11.9415,11.7097,11.7569,27150.0],["2008-06-19",11.6969,11.7569,11.5853,11.714,46200.0],["2008-06-20",11.714,11.714,11.3322,11.448,42900.0],["2008-06-23",11.3836,11.4909,11.1691,11.1691,40800.0],["2008-06-24",11.2292,11.2292,10.873,10.9889,53100.0],["2008-06-25",10.9245,11.2335,10.9245,11.1562,51900.0],["2008-06-26",11.2292,11.2292,10.9588,10.9588,46200.0],["2008-06-27",11.0275,11.3622,10.7357,11.1348,651150.0],["2008-06-30",11.1348,11.1777,10.8602,11.0361,71550.0],["2008-07-01",11.0575,11.1562,10.9417,11.1305,42000.0],["2008-07-02",11.2206,11.4223,10.7529,10.9331,50550.0],["2008-07-03",10.8988,11.1262,10.813,10.8215,13500.0],["2008-07-07",10.9074,10.9503,10.577,10.9074,70500.0],["2008-07-08",10.9674,11.2807,10.6714,11.2807,95100.0],["2008-07-09",11.2807,11.2892,10.8387,10.8387,63750.0],["2008-07-10",10.8988,11.1305,10.8516,11.1133,41250.0],["2008-07-11",11.4909,11.4995,11.1219,11.2678,33750.0],["2008-07-14",11.4566,11.4566,10.9588,11.0532,27000.0],["2008-07-15",10.9417,11.4051,10.9417,11.2635,33150.0],["2008-07-16",11.285,11.6282,11.2549,11.4652,45300.0],["2008-07-17",11.5639,11.5639,11.1648,11.3021,38850.0],["2008-07-18",11.2721,11.2721,10.8087,10.9889,49200.0],["2008-07-21",11.109,11.109,10.8945,10.9674,35700.0],["2008-07-22",10.9674,11.2978,10.8988,11.2978,41850.0],["2008-07-23",11.2292,11.4652,11.0532,11.315,29850.0],["2008-07-24",11.3708,11.3708,10.8559,10.8559,67650.0],["2008-07-25",10.9631,11.4008,10.9631,11.3493,38850.0],["2008-07-28",11.3322,11.3322,11.1176,11.285,21450.0],["2008-07-29",11.3622,11.6883,11.1176,11.684,54150.0],["2008-07-30",11.7312,12.3362,11.6368,12.2676,129000.0],["2008-07-31",12.3276,12.3362,12.2032,12.2676,46350.0],["2008-08-01",12.3877,12.6709,12.2032,12.525,83100.0],["2008-08-04",12.8726,12.8726,12.186,12.2418,36900.0],["2008-08-05",12.4349,12.6752,12.2676,12.4521,46950.0],["2008-08-06",12.4907,12.6409,12.2804,12.2804,37200.0],["2008-08-07",12.2075,12.495,12.1946,12.1946,35850.0],["2008-08-08",12.2289,12.5293,12.2289,12.5121,31200.0],["2008-08-11",12.8683,12.8683,12.3577,12.5808,60150.0],["2008-08-12",12.4864,12.6194,12.4864,12.525,37500.0],["2008-08-13",12.6537,12.6709,12.5465,12.5593,34350.0],["2008-08-14",12.422,12.6409,12.3362,12.4821,49500.0],["2008-08-15",12.4392,12.7524,12.2804,12.7438,84450.0],["2008-08-18",12.8211,13.0742,12.4435,12.9369,92550.0],["2008-08-19",12.8554,13.0056,12.8554,13.0056,29250.0],["2008-08-20",13.0828,13.6149,12.9198,13.5677,67050.0],["2008-08-21",13.439,13.7007,13.2502,13.5162,54900.0],["2008-08-22",13.4518,13.5419,13.3703,13.5205,34350.0],["2008-08-25",13.5505,13.5505,13.2716,13.3446,47550.0],["2008-08-26",13.4604,13.4604,13.2287,13.3832,29400.0],["2008-08-27",13.439,13.4518,13.3317,13.3746,37200.0],["2008-08-28",13.439,13.439,13.0871,13.2716,53400.0],["2008-08-29",13.2287,13.3145,12.9927,12.9927,28050.0],["2008-09-02",13.13,13.3188,13.07,13.1858,40650.0],["2008-09-03",13.1686,13.233,13.0313,13.0828,35550.0],["2008-09-04",12.997,13.0828,12.6752,12.7224,38700.0],["2008-09-05",12.8082,12.8897,12.555,12.6151,30300.0],["2008-09-08",12.3019,13.2201,12.3019,13.0356,42450.0],["2008-09-09",12.9198,13.13,12.8983,12.9498,37050.0],["2008-09-10",13.1086,13.1086,12.9713,12.9841,26250.0],["2008-09-11",13.047,13.1814,12.8303,13.1423,28500.0],["2008-09-12",13.1943,13.2377,12.9646,12.9906,30600.0],["2008-09-15",13.0036,13.086,12.6569,12.6569,20400.0],["2008-09-16",12.6439,13.1597,12.3188,13.1597,55500.0],["2008-09-17",13.1033,13.1033,12.7826,12.8216,30600.0],["2008-09-18",13.0036,14.2607,12.9126,14.2607,53850.0],["2008-09-19",12.6612,15.1016,12.6612,14.6811,154950.0],["2008-09-22",14.6941,14.6941,14.0873,14.2867,28200.0],["2008-09-23",14.2607,14.6768,14.1176,14.4297,46350.0],["2008-09-24",14.408,14.408,13.8879,13.8922,21300.0],["2008-09-25",13.8749,14.6248,13.8749,14.5944,57300.0],["2008-09-26",14.4731,14.4991,13.8749,14.3343,29100.0],["2008-09-29",14.265,14.3907,13.7015,14.0353,29550.0],["2008-09-30",14.1783,14.4297,14.0049,14.395,35550.0],["2008-10-01",14.3387,14.4427,13.9356,14.0049,31650.0],["2008-10-02",13.9746,13.9746,13.4544,13.5325,44700.0],["2008-10-03",13.7145,14.0786,13.2767,13.2897,22800.0],["2008-10-06",13.0426,13.8315,12.8606,13.7232,37800.0],["2008-10-07",13.7318,14.0829,12.2884,12.2884,48600.0],["2008-10-08",11.9937,12.1367,10.4376,10.7887,93450.0],["2008-10-09",10.8927,11.0791,10.1775,10.1775,73800.0],["2008-10-10",9.9738,11.5212,9.5057,11.5082,65100.0],["2008-10-13",12.0544,13.2074,12.0327,13.2074,26400.0],["2008-10-14",13.9096,14.0743,12.6569,13.2984,93000.0],["2008-10-15",13.151,13.151,11.9243,11.9807,57450.0],["2008-10-16",12.0674,13.2637,11.6209,13.1423,101700.0],["2008-10-17",12.956,13.5455,12.6265,12.943,89100.0],["2008-10-20",13.0513,14.2997,13.0296,13.5541,66600.0],["2008-10-21",13.4544,13.7405,13.3331,13.3894,34200.0],["2008-10-22",13.1727,13.4934,12.9646,13.0036,23100.0],["2008-10-23",13.06,13.7102,12.2884,13.0427,38550.0],["2008-10-24",12.6959,12.9386,11.9417,12.7999,29550.0],["2008-10-27",12.7392,12.7392,11.7293,11.7293,37200.0],["2008-10-28",11.9503,12.8216,11.6599,12.8086,51150.0],["2008-10-29",12.7869,13.151,12.05,12.8086,55650.0],["2008-10-30",13.4371,13.8055,12.9386,13.4588,73350.0],["2008-10-31",13.4674,13.6928,12.9906,13.5411,93300.0],["2008-11-03",13.8705,13.8705,13.2854,13.3721,60300.0],["2008-11-04",13.4371,13.6322,13.008,13.1857,34050.0],["2008-11-05",13.1163,13.255,12.5702,12.6005,45000.0],["2008-11-06",12.6439,12.7306,11.9633,11.9633,42750.0],["2008-11-07",12.05,12.8996,12.05,12.8216,39450.0],["2008-11-10",13.0123,13.4718,12.7349,12.917,36900.0],["2008-11-11",12.8389,13.6755,12.7436,13.242,60900.0],["2008-11-12",13.1163,13.177,12.3968,12.3968,48600.0],["2008-11-13",12.4358,13.3027,11.972,13.2941,55800.0],["2008-11-14",12.5008,13.1987,12.1671,12.1801,33600.0],["2008-11-17",12.1281,12.1367,11.5386,11.894,52350.0],["2008-11-18",11.8983,11.92,11.1094,11.8593,67500.0],["2008-11-19",11.842,11.842,11.4345,11.4605,55050.0],["2008-11-20",11.4519,12.0847,11.2221,11.5299,74700.0],["2008-11-21",11.6296,12.3188,11.1094,12.2538,65850.0],["2008-11-24",12.4618,13.0817,12.3665,13.0036,81150.0],["2008-11-25",12.9646,13.177,12.3144,12.5182,47850.0],["2008-11-26",12.3014,13.4328,12.1974,13.2464,90900.0],["2008-11-28",13.1467,13.7188,12.7349,13.7188,23250.0],["2008-12-01",13.5845,13.6018,11.8246,11.907,52650.0],["2008-12-02",12.0414,13.7622,11.8116,13.7622,88350.0],["2008-12-03",13.3287,13.7535,13.1077,13.5975,85950.0],["2008-12-04",13.5455,13.7492,13.1033,13.2334,71700.0],["2008-12-05",13.138,14.0873,12.8433,13.8922,55800.0],["2008-12-08",14.1783,14.1956,13.6885,14.1393,81150.0],["2008-12-09",14.0439,14.1913,13.6538,13.6625,69000.0],["2008-12-10",13.7362,14.2347,13.6755,13.7795,24000.0],["2008-12-11",13.8386,14.0793,13.5235,13.9174,79650.0],["2008-12-12",13.6548,14.4426,13.6548,14.4426,42600.0],["2008-12-15",14.5564,14.5914,13.5629,13.7073,44400.0],["2008-12-16",13.9786,14.6614,13.7905,14.6614,58650.0],["2008-12-17",14.5957,14.8802,14.3857,14.7489,76800.0],["2008-12-18",14.0443,14.9415,14.0443,14.8715,42450.0],["2008-12-19",14.9109,15.1691,13.6854,13.878,98550.0],["2008-12-22",13.983,14.1362,13.7905,14.1099,33300.0],["2008-12-23",14.2062,14.3332,13.5191,13.8299,44100.0],["2008-12-24",14.0881,14.0881,13.3265,13.3703,15000.0],["2008-12-26",13.436,13.7467,13.1296,13.4754,40800.0],["2008-12-29",13.5585,13.5585,12.9939,13.4141,50100.0],["2008-12-30",13.5673,13.7248,13.2697,13.5541,46500.0],["2008-12-31",13.5935,13.7773,13.3878,13.7773,67350.0],["2009-01-02",13.3528,13.9874,13.3528,13.6066,40800.0],["2009-01-05",13.6592,14.0093,13.3922,13.7248,72300.0],["2009-01-06",13.8474,14.1625,13.5716,13.6767,66450.0],["2009-01-07",13.471,13.5716,12.902,13.3003,38850.0],["2009-01-08",13.0771,13.1471,12.6438,13.0508,31800.0],["2009-01-09",12.9502,12.9502,12.4731,12.5957,52800.0],["2009-01-12",12.9721,12.9721,12.2455,12.2674,23550.0],["2009-01-13",12.2105,12.6657,12.2105,12.3593,24000.0],["2009-01-14",12.2499,12.2718,11.8867,12.0399,18300.0],["2009-01-15",12.1011,12.3462,11.8473,12.3068,31350.0],["2009-01-16",12.3024,12.3856,12.0661,12.2849,43950.0],["2009-01-20",12.1624,12.1624,11.5322,11.5322,43950.0],["2009-01-21",11.7072,11.7072,11.077,11.2652,36900.0],["2009-01-22",11.0639,11.7904,10.9982,11.7335,36300.0],["2009-01-23",11.5059,12.4994,11.3834,12.1318,47400.0],["2009-01-26",12.2543,12.6876,12.2543,12.495,45150.0],["2009-01-27",12.4994,12.797,12.4994,12.727,21150.0],["2009-01-28",12.8801,13.1252,12.8626,13.1252,24900.0],["2009-01-29",12.8583,12.9327,12.2543,12.3637,33750.0],["2009-01-30",12.5125,12.8451,12.4337,12.6788,31650.0],["2009-02-02",12.6438,13.0596,12.3637,12.9808,41100.0],["2009-02-03",12.9983,13.0465,12.5957,12.9808,37650.0],["2009-02-04",12.9808,13.3397,12.9458,13.0158,32700.0],["2009-02-05",12.9589,13.5322,12.8495,12.9721,32850.0],["2009-02-06",12.9414,13.4535,12.8845,13.3265,23850.0],["2009-02-09",13.1515,13.3528,12.9939,13.0421,24000.0],["2009-02-10",12.9983,13.2128,12.4644,12.4644,32250.0],["2009-02-11",12.6832,12.7795,12.5344,12.6832,20850.0],["2009-02-12",12.8014,12.8014,12.3243,12.5213,27600.0],["2009-02-13",12.3856,12.9939,12.3856,12.6219,32700.0],["2009-02-17",12.4119,12.937,12.1449,12.5475,45300.0],["2009-02-18",12.39,12.6088,11.5759,12.1361,85200.0],["2009-02-19",12.3418,12.4425,12.1755,12.2806,22350.0],["2009-02-20",12.2149,12.2149,11.7773,11.9086,36450.0],["2009-02-23",11.9567,11.9567,11.5759,11.6241,26250.0],["2009-02-24",11.751,12.6482,11.5759,12.3987,71400.0],["2009-02-25",12.2105,12.2105,11.7072,11.8254,44550.0],["2009-02-26",12.0967,12.0967,11.5934,11.7773,28950.0],["2009-02-27",11.6197,11.8473,11.5759,11.6197,55500.0],["2009-03-02",11.4053,11.6372,11.3877,11.5759,39600.0],["2009-03-03",11.5409,11.8473,11.5409,11.6635,48900.0],["2009-03-04",11.7597,11.9392,11.6941,11.8517,29850.0],["2009-03-05",11.6153,11.6153,10.4118,10.4599,49200.0],["2009-03-06",10.5475,10.5475,9.9347,10.3899,36450.0],["2009-03-09",10.2542,10.5387,9.7597,10.031,63150.0],["2009-03-10",9.856,10.5343,9.856,10.4293,44100.0],["2009-03-11",10.5778,10.5778,9.7621,9.9217,43800.0],["2009-03-12",9.8463,10.7906,9.8463,10.7285,65400.0],["2009-03-13",10.8172,11.0389,10.7285,10.8438,24750.0],["2009-03-16",10.9768,11.4556,10.7596,11.0034,31350.0],["2009-03-17",10.8482,11.7792,10.8482,11.6728,31500.0],["2009-03-18",11.6595,12.6481,11.6285,12.6481,38250.0],["2009-03-19",12.8565,12.8565,12.5196,12.7058,32850.0],["2009-03-20",12.8033,13.6368,12.4885,12.555,58800.0],["2009-03-23",12.8654,13.4949,12.8654,13.4284,48600.0],["2009-03-24",13.2732,13.3486,12.6969,12.7058,25350.0],["2009-03-25",12.8343,13.5747,12.5506,13.2422,34950.0],["2009-03-26",13.3708,13.9205,13.353,13.7742,44250.0],["2009-03-27",13.5658,13.6678,13.2422,13.3264,31650.0],["2009-03-30",13.1846,13.3486,12.7501,13.2998,26250.0],["2009-03-31",13.4328,13.7432,13.0959,13.5126,21300.0],["2009-04-01",13.4107,14.0313,13.2954,13.5481,44700.0],["2009-04-02",13.8495,13.8495,13.455,13.588,50250.0],["2009-04-03",13.5747,13.7964,13.486,13.6456,12900.0],["2009-04-06",13.5392,13.5392,12.8476,13.087,31500.0],["2009-04-07",13.087,13.1668,12.9673,12.9718,22350.0],["2009-04-08",13.0604,13.291,12.5728,13.0826,22200.0],["2009-04-09",13.2067,13.9781,13.2067,13.5171,47400.0],["2009-04-13",13.3663,13.823,13.3663,13.7432,26250.0],["2009-04-14",13.5525,13.6146,13.2378,13.3131,18750.0],["2009-04-15",13.2599,13.8983,13.2599,13.6146,24900.0],["2009-04-16",13.7476,13.9959,13.5614,13.6456,31800.0],["2009-04-17",13.721,13.7609,13.0028,13.1447,40950.0],["2009-04-20",12.892,12.9008,12.3821,12.5506,36900.0],["2009-04-21",12.2447,13.1269,12.2447,12.9496,45300.0],["2009-04-22",12.8299,13.322,12.7368,12.9319,36750.0],["2009-04-23",12.9806,12.9806,12.3821,12.493,36900.0],["2009-04-24",12.3733,12.8698,12.3733,12.7191,39000.0],["2009-04-27",12.5107,12.7412,12.4132,12.6082,21600.0],["2009-04-28",12.7457,12.9407,12.7457,12.7767,31050.0],["2009-04-29",12.8565,13.5437,12.7634,13.3619,48000.0],["2009-04-30",13.4373,13.6323,12.9363,12.9851,52350.0],["2009-05-01",13.0072,13.4772,12.6526,13.1713,63000.0],["2009-05-04",13.2821,13.6368,13.0117,13.322,87750.0],["2009-05-05",13.322,13.4195,12.7457,13.0383,63900.0],["2009-05-06",13.189,13.5348,12.8476,13.291,43650.0],["2009-05-07",13.4727,13.6767,13.1447,13.2821,36300.0],["2009-05-08",13.4594,14.0402,13.4594,13.9427,65400.0],["2009-05-11",13.8185,14.0136,13.7166,13.7875,18900.0],["2009-05-12",13.8052,13.9205,13.4417,13.5658,25350.0],["2009-05-13",13.4107,13.6057,13.2023,13.2023,21450.0],["2009-05-14",13.7609,13.9604,13.2998,13.5791,43950.0],["2009-05-15",13.5658,13.5658,12.9363,13.0737,43650.0],["2009-05-18",13.1757,13.6102,12.8964,13.0649,65400.0],["2009-05-19",13.0649,13.7786,12.7678,13.4107,60600.0],["2009-05-20",13.4772,13.8673,13.3708,13.5658,54600.0],["2009-05-21",13.4328,13.7875,13.0959,13.2954,67650.0],["2009-05-22",13.3397,13.7964,13.3309,13.4683,50700.0],["2009-05-26",13.3796,14.1865,13.3619,14.0535,60450.0],["2009-05-27",14.0003,14.1422,13.7121,13.7387,53850.0],["2009-05-28",13.8939,14.1377,13.6944,13.8762,31350.0],["2009-05-29",14.0402,14.7318,13.5969,14.5677,233850.0],["2009-06-01",14.5633,14.8515,13.956,14.5899,70650.0],["2009-06-02",14.581,14.7894,14.4525,14.6032,72450.0],["2009-06-03",14.4746,14.5988,14.1865,14.315,47400.0],["2009-06-04",14.3549,14.55,14.3505,14.5234,28200.0],["2009-06-05",14.5278,14.5278,14.253,14.253,44550.0],["2009-06-08",14.253,14.2707,14.0535,14.1067,49950.0],["2009-06-09",13.6855,14.4347,13.6855,14.1688,40950.0],["2009-06-10",14.4396,14.4396,13.6874,14.0635,46650.0],["2009-06-11",13.8934,14.4441,13.8934,14.2561,27600.0],["2009-06-12",14.1844,14.5202,13.8486,14.3635,29550.0],["2009-06-15",14.0904,14.2337,13.7725,14.2068,32100.0],["2009-06-16",14.3501,14.3501,13.8128,13.9337,34350.0],["2009-06-17",13.9337,14.3143,13.7501,14.1486,29400.0],["2009-06-18",14.1307,14.4531,14.1217,14.3098,34050.0],["2009-06-19",14.5516,14.5516,13.9292,14.0188,62400.0],["2009-06-22",13.88,14.0008,13.4815,13.4815,35850.0],["2009-06-23",13.6785,14.2471,13.674,13.674,47250.0],["2009-06-24",13.862,14.077,13.7143,13.7591,24000.0],["2009-06-25",13.7009,14.2113,13.7009,14.1576,37950.0],["2009-06-26",14.162,15.1157,14.162,14.9456,297450.0],["2009-06-29",14.7665,15.4694,14.5784,15.3799,82350.0],["2009-06-30",15.4381,15.4381,14.4889,14.565,57900.0],["2009-07-01",14.7172,15.0889,14.574,14.8874,24600.0],["2009-07-02",14.6859,14.6859,14.274,14.4173,35250.0],["2009-07-06",14.6411,14.9098,14.3993,14.8874,28800.0],["2009-07-07",14.9098,14.9098,14.171,14.3949,37350.0],["2009-07-08",14.3904,14.6232,14.2426,14.5292,29550.0],["2009-07-09",14.5784,14.7128,14.077,14.0814,22650.0],["2009-07-10",13.9919,14.4934,13.9919,14.4217,20550.0],["2009-07-13",14.3501,14.8426,14.2113,14.7172,40350.0],["2009-07-14",14.7531,14.856,14.5919,14.6187,18000.0],["2009-07-15",14.7396,14.8292,14.5426,14.7486,47850.0],["2009-07-16",14.7441,14.8829,14.4665,14.8739,37800.0],["2009-07-17",14.8739,14.8739,14.4799,14.7083,30000.0],["2009-07-20",14.7083,14.7083,14.4262,14.6322,13350.0],["2009-07-21",14.6322,14.6322,13.9203,14.3098,48300.0],["2009-07-22",14.2829,14.8023,14.0232,14.5963,69750.0],["2009-07-23",14.5426,15.1381,14.4889,15.0441,46500.0],["2009-07-24",14.9769,15.1605,14.7083,15.0127,25050.0],["2009-07-27",15.0127,15.165,14.9008,15.1605,22800.0],["2009-07-28",15.1605,15.3844,14.9008,15.362,49800.0],["2009-07-29",15.259,15.3172,15.0709,15.0933,14100.0],["2009-07-30",15.2187,15.3351,15.1426,15.2277,29550.0],["2009-07-31",15.2097,15.2187,14.7754,14.8426,79500.0],["2009-08-03",14.8695,15.156,14.7351,15.1426,23550.0],["2009-08-04",15.0844,15.6709,14.7799,15.5052,40950.0],["2009-08-05",15.5053,15.5053,14.6322,14.8292,46500.0],["2009-08-06",14.8426,14.8426,14.5919,14.7128,26250.0],["2009-08-07",14.865,14.9232,14.5068,14.5381,40800.0],["2009-08-10",14.3143,14.8247,14.3143,14.5516,30300.0],["2009-08-11",14.4486,14.7754,14.3993,14.5381,25500.0],["2009-08-12",14.5068,14.9053,14.3501,14.5068,43800.0],["2009-08-13",14.5426,14.5426,14.2113,14.3232,25500.0],["2009-08-14",14.3277,14.3277,13.5486,13.6785,68400.0],["2009-08-17",13.4949,13.5397,13.2666,13.4277,24450.0],["2009-08-18",13.5218,13.6382,13.3516,13.5352,22500.0],["2009-08-19",13.4591,13.7053,13.3068,13.5039,26250.0],["2009-08-20",13.5128,14.0994,13.5128,14.0411,25350.0],["2009-08-21",14.2337,14.274,13.7456,14.1799,49950.0],["2009-08-24",14.1934,14.7486,14.1934,14.5381,38100.0],["2009-08-25",14.6545,14.7754,14.3859,14.4889,37350.0],["2009-08-26",14.4575,14.4575,13.7904,14.0635,39750.0],["2009-08-27",14.1441,14.4128,14.0814,14.3904,19950.0],["2009-08-28",14.3859,14.4665,13.9471,14.0456,28050.0],["2009-08-31",13.9203,14.2292,13.6561,13.7904,68850.0],["2009-09-01",13.683,13.683,13.2666,13.6113,36150.0],["2009-09-02",13.5486,13.6606,13.4412,13.4636,22500.0],["2009-09-03",13.4591,13.6203,13.4322,13.4904,26850.0],["2009-09-04",13.5128,13.6561,13.3606,13.5934,28500.0],["2009-09-08",13.7322,13.9471,13.4098,13.4591,48300.0],["2009-09-09",13.4412,13.6337,13.4233,13.5128,59700.0],["2009-09-10",13.5467,13.592,13.2843,13.5784,59850.0],["2009-09-11",13.5965,13.5965,13.411,13.411,24900.0],["2009-09-14",13.2843,13.411,13.23,13.402,25350.0],["2009-09-15",13.3522,13.7775,13.3522,13.5377,26400.0],["2009-09-16",13.5377,13.678,13.3522,13.6282,26700.0],["2009-09-17",13.6508,13.9132,13.6463,13.8544,18900.0],["2009-09-18",13.8273,14.0173,13.8273,13.9675,40200.0],["2009-09-21",14.0264,14.0264,13.5739,13.687,16050.0],["2009-09-22",13.8137,14.058,13.4608,13.8725,31500.0],["2009-09-23",13.9359,14.1304,13.7458,13.8408,24150.0],["2009-09-24",13.8318,14.0037,13.5558,13.5875,48150.0],["2009-09-25",13.592,13.9223,13.592,13.8635,25650.0],["2009-09-28",13.8906,14.3838,13.868,14.2254,24450.0],["2009-09-29",14.2254,14.239,14.1123,14.1576,19500.0],["2009-09-30",14.2073,14.2254,13.7639,14.0218,22500.0],["2009-10-01",14.2797,14.2797,13.7006,13.7006,30450.0],["2009-10-02",13.6463,13.7911,13.4608,13.497,37800.0],["2009-10-05",13.5332,13.5332,13.3612,13.4698,26100.0],["2009-10-06",13.6689,13.6689,13.506,13.6418,21150.0],["2009-10-07",13.6191,13.8951,13.5875,13.8589,14850.0],["2009-10-08",13.9404,13.9404,13.7187,13.7187,19050.0],["2009-10-09",13.7549,13.9178,13.687,13.8816,17850.0],["2009-10-12",13.877,13.8861,13.8092,13.8589,8850.0],["2009-10-13",13.9449,14.4517,13.9449,14.2616,40650.0],["2009-10-14",14.3612,14.4562,14.0716,14.2164,20100.0],["2009-10-15",14.1576,14.2345,13.7232,13.9721,39150.0],["2009-10-16",13.9359,14.1576,13.9359,14.0988,29250.0],["2009-10-19",14.1847,14.2028,13.9947,14.2028,29100.0],["2009-10-20",14.2028,14.3567,14.0173,14.1576,24750.0],["2009-10-21",14.1349,14.2435,13.9132,13.9494,28350.0],["2009-10-22",13.8589,14.135,13.7956,14.1169,26100.0],["2009-10-23",14.1168,14.1168,13.9087,13.9494,30300.0],["2009-10-26",13.9494,14.0445,13.7323,13.7549,34650.0],["2009-10-27",13.8499,13.954,13.7594,13.7639,43350.0],["2009-10-28",13.773,13.963,13.7232,13.8001,119100.0],["2009-10-29",13.8816,13.963,13.8092,13.9494,43500.0],["2009-10-30",13.9042,14.3386,13.773,14.334,125100.0],["2009-11-02",14.2073,14.2073,13.6282,14.0535,75150.0],["2009-11-03",14.0173,14.2752,13.8001,14.2707,76050.0],["2009-11-04",14.2662,14.4743,14.1621,14.3295,71100.0],["2009-11-05",14.3295,14.6689,14.1123,14.6236,45450.0],["2009-11-06",14.515,14.6417,13.5648,14.4064,37650.0],["2009-11-09",14.4743,14.5376,13.8906,14.4788,58650.0],["2009-11-10",14.4517,14.5874,14.1214,14.3476,51450.0],["2009-11-11",14.4652,14.4788,14.3295,14.3657,54000.0],["2009-11-12",14.3069,14.42,13.8454,13.9042,61650.0],["2009-11-13",14.0354,14.0354,13.6961,13.8906,35100.0],["2009-11-16",13.9223,14.1757,13.8047,14.0942,43200.0],["2009-11-17",14.0716,14.1621,13.7368,14.0173,61950.0],["2009-11-18",14.0173,14.1214,13.7775,14.1078,72150.0],["2009-11-19",14.0218,14.2073,13.9494,14.1621,98100.0],["2009-11-20",14.1033,14.3657,14.0083,14.0897,50400.0],["2009-11-23",14.2254,14.4788,14.0128,14.1169,63750.0],["2009-11-24",14.0807,14.3657,13.9359,14.3567,47100.0],["2009-11-25",14.4019,14.5919,14.2073,14.3838,48600.0],["2009-11-27",14.2481,14.4381,14.0173,14.0173,31500.0],["2009-11-30",14.0354,14.2752,13.8001,14.1802,117000.0],["2009-12-01",14.3159,14.5105,14.1395,14.4426,63150.0],["2009-12-02",14.4155,14.6146,14.3521,14.5195,51900.0],["2009-12-03",14.5693,14.6146,14.3793,14.4155,44250.0],["2009-12-04",14.5738,14.6689,14.4155,14.6327,46500.0],["2009-12-07",14.6508,14.782,14.3567,14.5874,76200.0],["2009-12-08",14.5105,14.6327,14.5014,14.5784,88050.0],["2009-12-09",14.6734,14.7729,14.5648,14.6689,70350.0],["2009-12-10",14.7123,14.7123,14.5158,14.598,45000.0],["2009-12-11",14.6711,14.7123,14.5295,14.5889,20400.0],["2009-12-14",14.6529,14.6529,14.4792,14.6437,32400.0],["2009-12-15",14.6392,14.6392,14.2919,14.4975,64350.0],["2009-12-16",14.5752,14.63,14.365,14.4381,65700.0],["2009-12-17",14.3924,14.5889,14.3193,14.5569,41250.0],["2009-12-18",14.5889,14.5889,14.3924,14.4335,103350.0],["2009-12-21",14.5478,14.566,14.3742,14.5021,43650.0],["2009-12-22",14.4975,14.63,14.4564,14.5523,37200.0],["2009-12-23",14.5569,14.5752,14.4473,14.5478,31050.0],["2009-12-24",14.5569,14.5569,14.429,14.5569,8850.0],["2009-12-28",14.5706,14.5752,14.461,14.5523,19200.0],["2009-12-29",14.5523,14.6209,14.4701,14.5843,84450.0],["2009-12-30",14.5706,14.6574,14.4701,14.6574,63000.0],["2009-12-31",14.6574,14.6894,14.6072,14.6437,70050.0],["2010-01-04",14.694,14.7351,14.5706,14.6483,48750.0],["2010-01-05",14.7031,14.7031,14.5158,14.5569,50250.0],["2010-01-06",14.5798,14.5798,14.3924,14.4061,39150.0],["2010-01-07",14.4153,14.4564,14.196,14.2782,44250.0],["2010-01-08",14.2782,14.3102,14.1685,14.3102,39600.0],["2010-01-11",14.3422,14.3787,14.2097,14.2873,35700.0],["2010-01-12",14.164,14.5569,14.164,14.4198,32550.0],["2010-01-13",14.5067,14.7305,14.4564,14.5341,43050.0],["2010-01-14",14.5569,14.5935,14.397,14.4884,22350.0],["2010-01-15",14.6072,14.6072,14.164,14.3741,56550.0],["2010-01-19",14.4335,14.5523,14.301,14.5523,27300.0],["2010-01-20",14.4016,14.4244,14.164,14.2554,25650.0],["2010-01-21",14.2828,14.461,13.8167,13.9995,80250.0],["2010-01-22",13.8898,13.9904,13.8396,13.9492,55200.0],["2010-01-25",13.9949,13.9949,13.8259,13.8396,29550.0],["2010-01-26",13.8396,13.899,13.5928,13.7162,42000.0],["2010-01-27",13.6797,13.8122,13.6157,13.7847,20550.0],["2010-01-28",13.8122,13.8122,13.5746,13.5746,23700.0],["2010-01-29",13.5883,13.7528,13.5426,13.5426,42450.0],["2010-02-01",13.5791,13.7436,13.5243,13.6705,52050.0],["2010-02-02",13.6568,13.7208,13.5928,13.6751,56400.0],["2010-02-03",13.6614,13.9355,13.4055,13.5335,33450.0],["2010-02-04",13.4558,13.4558,13.1268,13.1999,46500.0],["2010-02-05",13.2273,13.4192,13.1359,13.369,22200.0],["2010-02-08",13.3964,13.3964,13.104,13.1314,40200.0],["2010-02-09",13.2913,13.3553,13.1405,13.1816,18900.0],["2010-02-10",13.1177,13.1816,12.8938,13.1314,39900.0],["2010-02-11",13.0811,13.4923,13.0674,13.4878,28350.0],["2010-02-12",13.369,13.6614,13.369,13.5974,63600.0],["2010-02-16",13.6705,13.6705,13.4055,13.57,43800.0],["2010-02-17",13.5654,13.6979,13.4147,13.6934,47250.0],["2010-02-18",13.6934,13.9035,13.5472,13.6842,30600.0],["2010-02-19",13.7025,14.0909,13.6934,13.803,45150.0],["2010-02-22",13.7847,13.8441,13.6522,13.803,27600.0],["2010-02-23",13.8122,13.9721,13.7802,13.867,33150.0],["2010-02-24",13.9492,14.0086,13.771,13.8853,29400.0],["2010-02-25",13.7299,13.9767,13.7299,13.9629,34950.0],["2010-02-26",13.9629,13.9675,13.6705,13.6888,36300.0],["2010-03-01",13.7345,14.0543,13.7345,14.0178,34200.0],["2010-03-02",14.0223,14.2005,13.931,14.1137,49200.0],["2010-03-03",14.1777,14.2097,13.9629,13.9858,58950.0],["2010-03-04",13.9858,14.1274,13.9081,14.1091,26550.0],["2010-03-05",14.2782,14.5067,14.196,14.365,82200.0],["2010-03-08",14.3467,14.4061,14.1594,14.2554,46800.0],["2010-03-09",14.2554,14.301,13.9492,14.2279,54450.0],["2010-03-10",14.1868,14.3056,13.9629,14.2691,62850.0],["2010-03-11",14.2668,14.3775,14.2114,14.2852,27750.0],["2010-03-12",14.2944,14.4283,14.0452,14.4006,99150.0],["2010-03-15",14.3221,14.396,14.0775,14.3314,31350.0],["2010-03-16",14.4191,14.4191,14.0867,14.3314,46350.0],["2010-03-17",14.3314,14.3314,13.8744,14.2345,67200.0],["2010-03-18",14.1837,14.2483,14.0914,14.1144,31500.0],["2010-03-19",13.9714,14.1467,13.7683,13.9714,78000.0],["2010-03-22",13.9114,14.0544,13.5513,14.0314,38250.0],["2010-03-23",13.9667,14.0498,13.7914,13.9991,32250.0],["2010-03-24",13.9852,14.0498,13.8006,13.8144,22200.0],["2010-03-25",13.9344,13.9714,13.6206,13.6252,29550.0],["2010-03-26",13.6944,13.7729,13.5929,13.676,21150.0],["2010-03-29",13.6667,13.8144,13.6206,13.7821,26700.0],["2010-03-30",13.8375,13.9344,13.819,13.916,24900.0],["2010-03-31",13.8467,13.8929,13.7313,13.7544,30000.0],["2010-04-01",13.7821,13.7867,13.6898,13.7821,74250.0],["2010-04-05",13.8467,13.9114,13.7637,13.8929,46500.0],["2010-04-06",13.9298,13.9298,13.8052,13.9114,45600.0],["2010-04-07",13.8744,13.9621,13.856,13.9344,79500.0],["2010-04-08",13.8606,13.9114,13.7914,13.9021,34050.0],["2010-04-09",13.8837,13.8929,13.7867,13.819,17250.0],["2010-04-12",13.8883,13.8883,13.7821,13.8652,28050.0],["2010-04-13",13.8237,13.8329,13.7314,13.8283,12150.0],["2010-04-14",13.8467,13.9021,13.7683,13.9021,36900.0],["2010-04-15",13.8929,13.9206,13.7729,13.879,60000.0],["2010-04-16",13.8837,14.1283,13.8052,14.0821,40800.0],["2010-04-19",14.0544,14.0544,13.8006,14.0406,24000.0],["2010-04-20",14.0544,14.1883,13.8929,14.1883,30150.0],["2010-04-21",14.1606,14.2068,13.8883,14.0591,47850.0],["2010-04-22",13.939,14.1883,13.939,14.1606,18300.0],["2010-04-23",14.1606,14.2621,14.0175,14.2575,26850.0],["2010-04-26",14.2252,14.2991,14.1375,14.2391,30450.0],["2010-04-27",14.1698,14.1698,13.9067,13.9206,56700.0],["2010-04-28",14.0037,14.0037,13.856,13.8975,47250.0],["2010-04-29",13.9437,14.0637,13.8652,14.0498,37800.0],["2010-04-30",13.9944,14.0314,13.8652,13.9021,37650.0],["2010-05-03",13.9944,14.096,13.7729,14.0637,29400.0],["2010-05-04",13.9298,13.9898,13.7267,13.9575,44100.0],["2010-05-05",13.976,13.999,13.6852,13.6898,42450.0],["2010-05-06",13.6575,13.7267,13.2098,13.2098,73500.0],["2010-05-07",13.2144,13.3898,12.9282,13.0159,116400.0],["2010-05-10",13.0759,14.0914,13.0759,13.9298,137400.0],["2010-05-11",13.7544,14.2806,13.7452,14.0452,124350.0],["2010-05-12",14.1514,14.4375,13.9852,14.4006,132150.0],["2010-05-13",14.3175,14.516,14.2344,14.4652,110250.0],["2010-05-14",14.4375,14.4375,14.1514,14.396,82950.0],["2010-05-17",14.4237,14.5345,14.2483,14.3591,133800.0],["2010-05-18",14.5391,14.7191,14.3452,14.3452,99150.0],["2010-05-19",14.3498,14.5668,14.3129,14.3775,60900.0],["2010-05-20",14.3037,14.3037,13.759,13.7913,89850.0],["2010-05-21",13.6344,13.9529,13.5744,13.7775,64800.0],["2010-05-24",13.7129,13.9114,13.5006,13.6621,31650.0],["2010-05-25",13.436,13.5513,13.2375,13.4775,71250.0],["2010-05-26",13.676,13.9667,13.5744,13.639,96300.0],["2010-05-27",13.8652,13.9898,13.6252,13.9391,55200.0],["2010-05-28",13.9437,14.0175,13.7267,13.879,38550.0],["2010-06-01",13.7175,13.9529,13.459,13.4821,70350.0],["2010-06-02",13.5236,13.796,13.4867,13.7913,64950.0],["2010-06-03",13.8467,14.1329,13.7498,13.9714,64200.0],["2010-06-04",13.8006,13.9391,13.5006,13.5052,78600.0],["2010-06-07",13.4867,13.699,13.3298,13.3667,48600.0],["2010-06-08",13.3806,13.5236,13.3021,13.4821,71400.0],["2010-06-09",13.5606,13.6483,13.4683,13.5237,79500.0],["2010-06-10",13.6529,14.0037,13.6298,13.9991,75450.0],["2010-06-11",13.7284,14.1484,13.7284,13.9991,94200.0],["2010-06-14",13.9197,14.2324,13.9197,14.0644,47700.0],["2010-06-15",14.2044,14.2557,14.0877,14.223,59850.0],["2010-06-16",14.0924,14.6617,14.0924,14.5497,91500.0],["2010-06-17",14.643,14.6943,14.503,14.6757,25650.0],["2010-06-18",14.699,14.797,14.5357,14.7643,92400.0],["2010-06-21",14.8997,14.9043,14.6383,14.7363,69450.0],["2010-06-22",14.8157,14.923,14.4004,14.4424,54900.0],["2010-06-23",14.3304,14.503,14.2324,14.405,46200.0],["2010-06-24",14.3584,14.6197,14.2837,14.3957,34800.0],["2010-06-25",14.4983,14.993,14.4843,14.979,148200.0],["2010-06-28",15.0023,15.0257,14.8437,14.8483,66150.0],["2010-06-29",14.6803,14.7083,14.545,14.6337,52650.0],["2010-06-30",14.671,14.8063,14.6057,14.6523,75900.0],["2010-07-01",14.811,14.853,14.349,14.5077,61950.0],["2010-07-02",14.6337,14.671,14.419,14.503,43050.0],["2010-07-06",14.6617,14.8157,14.4937,14.545,93150.0],["2010-07-07",14.5543,14.783,14.545,14.7643,72600.0],["2010-07-08",14.881,14.881,14.5543,14.8157,67800.0],["2010-07-09",14.755,14.937,14.699,14.9277,49500.0],["2010-07-12",14.8343,14.951,14.727,14.741,43800.0],["2010-07-13",14.895,14.993,14.7923,14.9697,85800.0],["2010-07-14",14.8577,15.0863,14.7037,14.8297,46500.0],["2010-07-15",14.8203,14.9463,14.6897,14.8717,56700.0],["2010-07-16",14.7643,14.7643,14.321,14.335,52950.0],["2010-07-19",14.3304,14.5823,14.111,14.5497,94800.0],["2010-07-20",14.349,14.755,14.167,14.7457,89400.0],["2010-07-21",14.8437,14.8857,14.2744,14.363,81900.0],["2010-07-22",14.5497,14.7457,14.4937,14.7177,53100.0],["2010-07-23",14.6103,15.0443,14.531,15.0116,91500.0],["2010-07-26",15.1003,15.4176,15.0583,15.4036,105450.0],["2010-07-27",15.6976,15.8003,15.371,15.5996,118500.0],["2010-07-28",15.5716,15.7303,15.329,15.4083,43800.0],["2010-07-29",15.5856,15.6743,15.119,15.6369,96150.0],["2010-07-30",15.427,15.7443,15.4223,15.511,58200.0],["2010-08-02",15.7489,15.8469,15.6089,15.7863,72150.0],["2010-08-03",15.6883,15.8983,15.6369,15.7816,76200.0],["2010-08-04",15.8796,16.0569,15.7676,15.9822,73500.0],["2010-08-05",15.9823,16.3322,15.511,15.5623,57900.0],["2010-08-06",15.3756,15.511,14.965,15.2823,60750.0],["2010-08-09",15.3056,16.0662,15.3056,15.7769,85050.0],["2010-08-10",15.5903,16.8642,15.5063,16.6915,218100.0],["2010-08-11",16.5329,16.5562,15.8843,16.0429,115800.0],["2010-08-12",15.1516,16.0476,15.1516,15.7069,58350.0],["2010-08-13",15.7023,15.9729,15.7023,15.9496,79650.0],["2010-08-16",16.0616,16.0616,15.6556,15.9496,40950.0],["2010-08-17",16.1549,16.5795,16.1362,16.2762,64500.0],["2010-08-18",16.3276,16.3276,15.8656,16.1502,55200.0],["2010-08-19",16.1362,16.1362,15.5949,15.7489,91800.0],["2010-08-20",15.6976,15.7816,15.3336,15.6136,81600.0],["2010-08-23",15.7209,15.8936,15.6276,15.7629,67650.0],["2010-08-24",15.5949,15.8096,15.5949,15.6556,35400.0],["2010-08-25",15.6416,16.1222,15.6183,16.0849,62550.0],["2010-08-26",16.1362,16.1549,15.9776,16.0522,36600.0],["2010-08-27",16.1409,16.3836,15.9823,16.3089,58500.0],["2010-08-30",16.3182,16.3742,16.0102,16.0289,40050.0],["2010-08-31",16.0056,16.1782,15.9449,16.0709,61650.0],["2010-09-01",16.3229,16.4349,16.1456,16.3649,74700.0],["2010-09-02",16.4582,16.4722,16.1409,16.2529,38850.0],["2010-09-03",16.3882,16.4069,16.1222,16.3276,52500.0],["2010-09-07",16.3322,16.4069,16.1129,16.1502,81000.0],["2010-09-08",16.2202,16.2389,15.9543,16.0196,66150.0],["2010-09-09",16.1316,16.2716,16.0009,16.2482,75300.0],["2010-09-10",16.3182,16.4022,16.1362,16.3462,89550.0],["2010-09-13",16.5017,16.5771,16.318,16.497,79050.0],["2010-09-14",16.4923,16.5771,16.2237,16.4028,83550.0],["2010-09-15",16.3839,16.5347,16.2143,16.4169,51000.0],["2010-09-16",16.4075,16.497,16.2332,16.3038,39600.0],["2010-09-17",16.3886,16.5582,16.2426,16.2709,67950.0],["2010-09-20",16.3886,16.676,16.2285,16.6618,64500.0],["2010-09-21",16.5959,16.5959,16.2661,16.2709,49200.0],["2010-09-22",16.2614,16.6289,16.219,16.61,81600.0],["2010-09-23",16.5629,16.6289,16.2567,16.2944,35700.0],["2010-09-24",16.4169,16.7749,16.4169,16.7514,74250.0],["2010-09-27",16.7231,17.0387,16.7231,17.0387,45150.0],["2010-09-28",17.0623,17.0623,16.5959,16.9869,46050.0],["2010-09-29",16.8832,17.1518,16.8173,17.1235,67500.0],["2010-09-30",17.1847,17.3967,16.9869,17.0623,70650.0],["2010-10-01",17.1235,17.2554,17.0104,17.2177,24450.0],["2010-10-04",17.1235,17.2507,16.8644,17.0057,38700.0],["2010-10-05",17.1565,17.6982,17.147,17.6652,101550.0],["2010-10-06",17.7029,17.7924,17.4815,17.6652,38700.0],["2010-10-07",17.783,17.816,17.4674,17.6417,48000.0],["2010-10-08",17.6982,18.1269,17.5946,18.0327,44100.0],["2010-10-11",18.0044,18.108,17.9149,17.9573,20700.0],["2010-10-12",17.8537,18.0609,17.6652,18.0044,40650.0],["2010-10-13",18.1222,18.3012,17.7453,18.1646,39300.0],["2010-10-14",18.1975,18.1975,17.7029,17.8066,34200.0],["2010-10-15",18.0044,18.0044,17.6982,17.8301,53400.0],["2010-10-18",17.7076,18.2117,17.7076,18.2117,25500.0],["2010-10-19",18.0091,18.3577,17.8631,17.9997,42900.0],["2010-10-20",18.1222,18.2258,17.929,17.9761,24000.0],["2010-10-21",17.9761,18.0656,17.001,17.1942,103950.0],["2010-10-22",17.1989,17.2413,16.9492,17.1659,35850.0],["2010-10-25",17.2271,17.4438,17.0199,17.2318,78150.0],["2010-10-26",17.0952,17.3496,16.9586,17.2083,49050.0],["2010-10-27",17.213,17.3402,17.034,17.2554,71700.0],["2010-10-28",17.3261,17.425,17.0999,17.3826,36300.0],["2010-10-29",17.2742,17.6181,17.1612,17.2837,107850.0],["2010-11-01",17.2742,17.3449,16.8314,17.0246,45600.0],["2010-11-02",17.2036,17.637,16.4876,17.5946,38700.0],["2010-11-03",17.5851,17.8537,17.3025,17.5851,70800.0],["2010-11-04",17.8066,17.9856,17.2884,17.5946,94800.0],["2010-11-05",17.1942,17.3685,17.0293,17.2742,51000.0],["2010-11-08",17.3166,17.7783,17.2742,17.75,51000.0],["2010-11-09",17.8395,18.0185,17.5428,17.6699,62700.0],["2010-11-10",17.7547,18.0374,17.6794,17.995,39000.0],["2010-11-11",17.7924,18.3012,17.7218,18.2352,60750.0],["2010-11-12",17.7218,18.3059,17.7218,18.1551,83400.0],["2010-11-15",18.2823,18.5367,18.1975,18.3766,47400.0],["2010-11-16",18.3012,18.3247,17.7924,17.9196,82500.0],["2010-11-17",17.9102,17.9385,17.5428,17.604,51000.0],["2010-11-18",17.8207,17.8678,17.5192,17.5804,58500.0],["2010-11-19",17.571,17.8725,17.3402,17.8537,45750.0],["2010-11-22",17.8066,18.0515,17.637,17.8866,62850.0],["2010-11-23",17.6087,17.6699,17.3779,17.5522,40200.0],["2010-11-24",17.6228,17.9809,17.6228,17.9008,61950.0],["2010-11-26",17.7783,17.9008,17.7171,17.8018,11400.0],["2010-11-29",17.783,17.8914,17.4344,17.8584,31500.0],["2010-11-30",17.8066,17.8066,17.4061,17.7076,47100.0],["2010-12-01",17.8866,18.2588,17.8678,18.0656,59550.0],["2010-12-02",18.1504,18.2823,18.0138,18.2211,38850.0],["2010-12-03",18.1128,18.3954,17.8395,18.2776,49050.0],["2010-12-06",18.2023,18.2446,18.0468,18.0845,32250.0],["2010-12-07",18.5932,19.0172,18.3153,18.9183,116700.0],["2010-12-08",18.9607,19.4694,18.9371,19.0737,64950.0],["2010-12-09",19.1114,19.2622,18.8476,19.0643,58200.0],["2010-12-10",19.1632,19.1915,18.8146,18.9701,60000.0],["2010-12-13",19.0746,19.0746,18.8134,18.9654,38850.0],["2010-12-14",19.0223,19.2978,18.9844,19.1981,61350.0],["2010-12-15",19.2313,19.6161,19.2218,19.4688,81750.0],["2010-12-16",19.4356,19.9485,19.2931,19.7918,61200.0],["2010-12-17",19.8108,19.844,19.4166,19.5306,94200.0],["2010-12-20",19.5021,19.7158,19.0461,19.4973,66150.0],["2010-12-21",19.6303,19.787,19.4023,19.7728,74850.0],["2010-12-22",19.8488,19.8725,19.5353,19.5971,57600.0],["2010-12-23",19.5971,19.8155,19.5638,19.6113,17850.0],["2010-12-27",19.5306,19.8915,19.5306,19.7301,20250.0],["2010-12-28",19.7585,19.9485,19.6303,19.8108,48750.0],["2010-12-29",19.9295,19.9723,19.7538,19.92,39300.0],["2010-12-30",19.939,20.0435,19.73,19.7633,36900.0],["2010-12-31",19.7538,19.939,19.7205,19.7205,34800.0],["2011-01-03",19.8013,19.8155,19.6446,19.7348,50700.0],["2011-01-04",19.8155,19.8155,18.9986,19.0651,48150.0],["2011-01-05",19.0033,19.2646,18.5806,19.1981,61050.0],["2011-01-06",19.0936,19.0983,18.5284,18.7421,77100.0],["2011-01-07",18.7896,18.9749,18.4239,18.9701,75900.0],["2011-01-10",18.8846,18.9511,18.7279,18.7896,79050.0],["2011-01-11",18.8134,19.1981,18.7184,19.1553,30150.0],["2011-01-12",19.3216,19.3216,18.8799,19.0033,27000.0],["2011-01-13",19.0936,19.3168,19.0746,19.1696,20550.0],["2011-01-14",19.2503,19.3691,19.1411,19.3691,27450.0],["2011-01-18",19.2978,19.4213,19.1838,19.4166,23100.0],["2011-01-19",19.4166,19.4213,18.7374,18.8751,40800.0],["2011-01-20",18.7469,18.9416,18.7469,18.8989,25800.0],["2011-01-21",18.9796,19.0651,18.8799,19.0033,43650.0],["2011-01-24",18.9606,19.0651,18.8466,19.0033,22200.0],["2011-01-25",18.9891,19.0556,18.8561,19.0271,27750.0],["2011-01-26",19.0651,19.1791,18.8466,19.0888,26700.0],["2011-01-27",19.1078,19.1506,18.9749,19.0414,25050.0],["2011-01-28",19.1031,19.1363,18.3716,18.4191,49800.0],["2011-01-31",18.4571,18.6281,18.1342,18.5711,56100.0],["2011-02-01",18.6281,18.7089,18.4381,18.7089,72900.0],["2011-02-02",18.6139,18.7374,18.5949,18.6281,22050.0],["2011-02-03",18.5569,18.7611,18.5094,18.7326,50400.0],["2011-02-04",18.6661,18.6709,18.5236,18.6281,31950.0],["2011-02-07",18.6424,18.8229,18.5236,18.7706,60000.0],["2011-02-08",18.7041,18.7754,18.5806,18.7516,22500.0],["2011-02-09",18.6281,18.9939,18.6044,18.9131,36000.0],["2011-02-10",18.8229,19.0556,18.6899,18.7421,27900.0],["2011-02-11",18.7611,18.9131,18.6281,18.8799,37800.0],["2011-02-14",18.8276,19.0603,18.7611,18.9036,34950.0],["2011-02-15",18.9226,18.9226,18.7801,18.8561,20550.0],["2011-02-16",18.8229,18.9369,18.8229,18.9274,14400.0],["2011-02-17",18.8846,19.0414,18.6756,19.0414,35100.0],["2011-02-18",19.1268,19.2456,19.0366,19.1553,42150.0],["2011-02-22",19.0271,19.1411,18.9369,18.9844,34650.0],["2011-02-23",19.0983,19.1933,18.8229,18.8466,38550.0],["2011-02-24",18.9559,19.0224,18.6946,18.8656,32700.0],["2011-02-25",18.9416,19.1553,18.8324,19.1268,31800.0],["2011-02-28",19.1696,19.4023,19.0746,19.3976,80250.0],["2011-03-01",19.4261,19.6873,18.5759,18.9131,120900.0],["2011-03-02",18.8086,18.9131,18.4904,18.9084,52500.0],["2011-03-03",19.1173,19.5543,19.1031,19.3216,35400.0],["2011-03-04",19.3216,19.6493,19.1411,19.5828,66450.0],["2011-03-07",19.6113,19.8963,19.4546,19.7918,51750.0],["2011-03-08",19.7918,20.167,19.7918,20.0008,120450.0],["2011-03-09",19.9865,20.1718,19.9865,20.1623,56100.0],["2011-03-10",19.9947,19.9947,19.382,19.7554,85800.0],["2011-03-11",19.5735,19.7793,19.3724,19.4825,31050.0],["2011-03-14",19.2719,19.4299,19.1187,19.2815,50100.0],["2011-03-15",18.2715,18.6688,18.0321,18.6113,97800.0],["2011-03-16",18.597,19.382,18.5874,19.2193,93300.0],["2011-03-17",19.315,19.5304,19.1235,19.4873,40200.0],["2011-03-18",19.5448,19.7937,19.3006,19.6118,91950.0],["2011-03-21",19.7171,20.1,19.7171,20.1,71100.0],["2011-03-22",19.9899,20.2101,19.7458,19.8272,35400.0],["2011-03-23",19.808,20.0426,19.6118,19.9516,57900.0],["2011-03-24",20.1,20.1,19.6309,19.7362,22200.0],["2011-03-25",19.7267,20.2101,19.7123,20.0043,34800.0],["2011-03-28",19.9612,20.0234,19.5591,19.5639,32250.0],["2011-03-29",19.6118,19.6213,19.4155,19.4825,61200.0],["2011-03-30",19.5735,19.9181,19.4921,19.7362,149400.0],["2011-03-31",19.7506,20.0235,19.5878,19.9229,65100.0],["2011-04-01",19.9708,20.2197,19.9421,20.2197,31050.0],["2011-04-04",20.2245,20.4351,20.0905,20.3011,62250.0],["2011-04-05",20.3537,20.4112,20.2628,20.3681,53400.0],["2011-04-06",20.4351,20.6266,20.3442,20.5309,89250.0],["2011-04-07",20.5739,20.5835,20.392,20.4495,33750.0],["2011-04-08",20.3154,20.4878,20.1048,20.1479,74850.0],["2011-04-11",20.0761,20.0953,19.8463,20.0761,46350.0],["2011-04-12",19.9756,20.1335,19.8033,19.8368,39900.0],["2011-04-13",20.0282,20.0282,19.4251,19.5065,37350.0],["2011-04-14",19.4059,19.7123,19.248,19.6549,41700.0],["2011-04-15",19.5878,20.1192,19.5448,20.1096,69600.0],["2011-04-18",20.0665,20.0665,19.5256,19.7602,35550.0],["2011-04-19",19.6979,19.9756,19.5974,19.8463,59700.0],["2011-04-20",20.0378,20.0474,19.8607,20.0474,21450.0],["2011-04-21",20.0953,20.1431,19.8703,19.9756,30600.0],["2011-04-25",19.8846,19.9804,19.7506,19.9421,19050.0],["2011-04-26",19.9373,20.5596,19.9133,20.4973,77100.0],["2011-04-27",20.483,20.6505,20.2867,20.4782,46200.0],["2011-04-28",20.4638,20.5931,20.4112,20.4878,52050.0],["2011-04-29",20.4878,20.6122,20.4351,20.483,69000.0],["2011-05-02",20.483,20.5644,20.1479,20.1575,39000.0],["2011-05-03",20.2006,20.4351,20.0234,20.033,51000.0],["2011-05-04",19.9564,19.9708,19.3006,19.4586,141000.0],["2011-05-05",19.2911,19.6549,19.1905,19.248,63300.0],["2011-05-06",19.3437,19.6596,19.315,19.5495,56700.0],["2011-05-09",19.5878,20.0091,19.5878,19.9516,70500.0],["2011-05-10",19.9421,20.1862,19.7745,20.1814,52050.0],["2011-05-11",20.0809,20.0809,19.3724,19.449,79650.0],["2011-05-12",19.4012,20.2006,19.3533,20.1958,127500.0],["2011-05-13",20.2006,20.2006,19.4347,19.832,40950.0],["2011-05-16",19.6453,19.8846,19.3676,19.382,47250.0],["2011-05-17",19.3389,19.8033,19.3389,19.5543,44400.0],["2011-05-18",19.6261,19.6596,19.3629,19.6549,28500.0],["2011-05-19",19.7937,19.7985,19.4634,19.6453,43950.0],["2011-05-20",19.5208,19.5352,19.3293,19.4347,54150.0],["2011-05-23",19.2432,19.3198,18.956,18.9799,37350.0],["2011-05-24",19.0661,19.1714,18.6975,18.7358,50400.0],["2011-05-25",18.7071,18.9416,18.5012,18.8172,55800.0],["2011-05-26",18.8172,19.1953,18.5491,19.0182,37350.0],["2011-05-27",19.0278,19.1857,19.0038,19.1475,21450.0],["2011-05-31",19.2528,19.4012,19.181,19.3581,91200.0],["2011-06-01",19.3676,19.4347,18.7406,18.8602,48750.0],["2011-06-02",18.8315,18.9703,18.6736,18.9656,39300.0],["2011-06-03",18.6975,18.9416,18.372,18.4246,52500.0],["2011-06-06",18.4007,18.7358,18.2427,18.4055,42900.0],["2011-06-07",18.5587,19.0421,18.5587,18.7023,37050.0],["2011-06-08",18.6688,18.9847,18.597,18.6496,34050.0],["2011-06-09",18.7454,18.7454,18.4773,18.6161,69300.0],["2011-06-10",18.4869,18.5922,18.1901,18.2044,61800.0],["2011-06-13",18.2407,18.4339,18.202,18.3566,41700.0],["2011-06-14",18.5402,18.5402,18.3566,18.4532,31050.0],["2011-06-15",18.4291,18.4291,18.2745,18.3566,51150.0],["2011-06-16",18.3711,18.603,18.1924,18.3759,36750.0],["2011-06-17",18.4725,18.6706,18.2503,18.2648,90300.0],["2011-06-20",18.2262,18.4629,18.2262,18.4097,39000.0],["2011-06-21",18.4967,18.7237,18.4097,18.6609,22650.0],["2011-06-22",18.5498,18.7914,18.5498,18.6126,32250.0],["2011-06-23",18.3566,18.8783,18.3566,18.8493,28350.0],["2011-06-24",18.8638,19.2406,18.8445,19.1923,114300.0],["2011-06-27",19.2261,19.2793,19.1054,19.2551,78900.0],["2011-06-28",19.2455,19.3227,19.202,19.2841,35550.0],["2011-06-29",19.3131,19.3324,19.2068,19.2889,34650.0],["2011-06-30",19.3034,19.4,19.2986,19.3372,26400.0],["2011-07-01",19.3421,19.7092,19.3421,19.5884,28350.0],["2011-07-05",19.5691,19.5884,19.3179,19.3904,74700.0],["2011-07-06",19.3517,19.5643,19.3517,19.4435,38550.0],["2011-07-07",19.5836,19.5836,19.3324,19.3807,36150.0],["2011-07-08",19.2599,19.3227,19.1923,19.2358,25650.0],["2011-07-11",19.0039,19.2648,19.0039,19.1392,28200.0],["2011-07-12",19.0619,19.1971,19.0619,19.0715,23100.0],["2011-07-13",19.1488,19.3662,19.0329,19.1585,26100.0],["2011-07-14",19.115,19.2503,19.0812,19.1102,25350.0],["2011-07-15",19.1005,19.3276,18.8638,19.1392,70950.0],["2011-07-18",19.0232,19.0715,18.8638,18.9025,38850.0],["2011-07-19",18.9991,19.086,18.888,19.0474,31200.0],["2011-07-20",19.1199,19.2986,18.9218,19.0426,76500.0],["2011-07-21",19.0426,19.2889,18.9653,19.2358,35400.0],["2011-07-22",19.2744,19.2889,18.9218,19.1054,30600.0],["2011-07-25",18.8783,19.0232,18.8493,18.9749,26550.0],["2011-07-26",18.9315,19.0136,18.8445,18.9266,34200.0],["2011-07-27",18.8397,18.9121,18.603,18.6175,35400.0],["2011-07-28",18.5981,18.8928,18.5933,18.7527,102300.0],["2011-07-29",18.5257,18.917,18.2793,18.6513,47250.0],["2011-08-01",18.8348,18.9073,18.7382,18.7914,47550.0],["2011-08-02",18.8445,19.3179,18.8445,18.9943,79200.0],["2011-08-03",18.9459,19.1778,18.8928,19.1585,48150.0],["2011-08-04",19.0329,19.2454,18.5257,18.5981,68850.0],["2011-08-05",17.3953,19.2648,17.3905,19.0281,133050.0],["2011-08-08",18.5885,19.2986,18.0813,18.5015,231300.0],["2011-08-09",18.7431,20.0473,18.3614,20.0377,162900.0],["2011-08-10",19.516,20.0232,18.7286,18.8155,71850.0],["2011-08-11",18.9846,19.5933,18.7286,19.3372,92700.0],["2011-08-12",19.5208,19.5208,18.888,18.9266,57300.0],["2011-08-15",19.1488,19.1827,18.917,19.1295,67350.0],["2011-08-16",18.9508,19.5305,18.7189,19.3421,65850.0],["2011-08-17",19.5111,19.772,19.2648,19.5111,54900.0],["2011-08-18",19.0619,19.2261,18.7189,18.8735,63750.0],["2011-08-19",18.6223,18.9991,18.545,18.6561,40650.0],["2011-08-22",18.8445,19.0764,18.5305,18.7769,39750.0],["2011-08-23",18.7769,19.4483,18.7044,19.4483,79200.0],["2011-08-24",19.3662,19.9507,19.3662,19.7092,45000.0],["2011-08-25",19.8058,19.8058,19.0909,19.3324,145950.0],["2011-08-26",19.2503,19.8058,18.8445,19.8058,101250.0],["2011-08-29",19.8058,20.0377,19.685,19.8976,93750.0],["2011-08-30",19.8396,19.9556,19.5111,19.8831,48600.0],["2011-08-31",19.9217,19.9749,19.5691,19.7044,115500.0],["2011-09-01",19.6899,20.0087,19.4242,19.4967,64350.0],["2011-09-02",19.2165,19.5546,19.0474,19.0812,111750.0],["2011-09-06",18.6513,19.2696,18.6175,19.231,68250.0],["2011-09-07",19.4242,19.4242,19.173,19.2551,147300.0],["2011-09-08",19.2068,19.3566,18.888,19.0812,125400.0],["2011-09-09",18.8687,19.0619,18.5305,18.7962,62400.0],["2011-09-12",18.603,18.8687,18.5208,18.7527,37650.0],["2011-09-13",18.8526,19.0378,18.721,18.9794,39000.0],["2011-09-14",19.0866,19.4034,18.9599,19.1256,52800.0],["2011-09-15",19.2913,19.2913,19.0476,19.2036,31650.0],["2011-09-16",19.3839,19.6374,19.1889,19.3985,121200.0],["2011-09-19",19.1597,19.4911,18.994,19.15,82800.0],["2011-09-20",19.2669,19.652,19.1061,19.1841,130350.0],["2011-09-21",19.1451,19.3595,18.9891,19.0525,64650.0],["2011-09-22",18.6089,19.3254,18.6089,18.7893,81750.0],["2011-09-23",18.7893,19.111,18.7015,18.9842,57300.0],["2011-09-26",19.0476,19.1158,18.7015,18.9842,36600.0],["2011-09-27",19.2523,19.6812,19.15,19.3449,68100.0],["2011-09-28",19.379,19.496,18.7162,18.7308,56850.0],["2011-09-29",19.0525,19.4521,18.9696,19.4326,64950.0],["2011-09-30",19.1987,19.8859,19.1987,19.5496,83700.0],["2011-10-03",19.5058,19.7397,18.7113,18.7405,75450.0],["2011-10-04",18.6869,19.8518,18.6674,19.7543,98100.0],["2011-10-05",19.5691,19.6374,19.2718,19.5155,67950.0],["2011-10-06",19.535,19.5496,19.2182,19.4083,73500.0],["2011-10-07",19.4716,19.5399,18.955,19.0086,63150.0],["2011-10-10",19.2864,19.5886,19.2084,19.5837,52500.0],["2011-10-11",19.4229,19.5009,19.2815,19.3498,71100.0],["2011-10-12",19.3985,19.6179,19.2182,19.3498,88500.0],["2011-10-13",19.1743,19.7202,19.1743,19.7007,25350.0],["2011-10-14",19.7007,19.8079,19.4326,19.5935,57900.0],["2011-10-17",19.5447,19.6471,19.3205,19.3985,40200.0],["2011-10-18",19.4863,19.7251,19.301,19.6812,73950.0],["2011-10-19",19.6763,19.9834,19.5301,19.5837,65250.0],["2011-10-20",19.7251,19.8226,19.379,19.6812,33600.0],["2011-10-21",19.881,20.1394,19.7397,20.1199,48000.0],["2011-10-24",20.0906,20.1686,19.7933,19.998,57300.0],["2011-10-25",19.92,20.1394,19.7982,19.9639,56850.0],["2011-10-26",20.193,20.4513,19.9493,20.3977,50400.0],["2011-10-27",20.6122,20.89,20.5439,20.8022,89850.0],["2011-10-28",20.734,20.9972,20.6609,20.89,51300.0],["2011-10-31",20.695,20.8412,20.5683,20.6609,66300.0],["2011-11-01",20.0809,20.7925,20.0175,20.4854,109200.0],["2011-11-02",20.7145,20.8997,20.1589,20.2563,39900.0],["2011-11-03",20.5634,21.275,20.3392,20.9192,86100.0],["2011-11-04",20.9874,21.0947,20.3977,20.4221,57450.0],["2011-11-07",20.3782,20.7048,19.9347,20.6122,40650.0],["2011-11-08",20.7291,20.8997,20.271,20.7974,90600.0],["2011-11-09",20.6901,20.7437,19.8957,20.1004,89700.0],["2011-11-10",20.3685,20.8071,20.1199,20.2125,58950.0],["2011-11-11",20.3197,20.4562,20.1784,20.3246,60300.0],["2011-11-14",20.3246,20.3343,19.7982,19.998,88950.0],["2011-11-15",19.8713,20.4026,19.7592,20.3051,125400.0],["2011-11-16",20.1199,20.7584,20.0711,20.2027,74700.0],["2011-11-17",20.2515,20.5683,20.1735,20.2905,47100.0],["2011-11-18",20.2661,20.7925,20.2661,20.6853,73500.0],["2011-11-21",20.4416,20.7632,20.4416,20.5634,59850.0],["2011-11-22",20.5975,20.6755,20.232,20.3538,64050.0],["2011-11-23",20.2515,20.3246,19.7787,19.8177,48300.0],["2011-11-25",19.2669,20.0906,19.2669,19.8079,25200.0],["2011-11-28",20.2466,20.6365,19.652,20.4708,70050.0],["2011-11-29",20.539,20.6609,20.3148,20.3928,29550.0],["2011-11-30",20.8315,21.0313,20.5975,20.9533,107400.0],["2011-12-01",20.8559,21.4407,20.6219,20.6804,64350.0],["2011-12-02",20.9192,20.9192,20.4952,20.5634,29850.0],["2011-12-05",20.8071,21.1337,20.6609,20.9826,39150.0],["2011-12-06",20.9338,21.0167,20.5683,20.8315,51450.0],["2011-12-07",20.8364,20.851,20.4708,20.5488,72000.0],["2011-12-08",20.4562,20.8071,20.4221,20.6268,65100.0],["2011-12-09",20.6463,21.0021,20.5927,20.8705,48750.0],["2011-12-12",20.7096,20.8217,20.4416,20.7779,53400.0],["2011-12-13",20.8589,21.2373,20.4167,20.5052,55350.0],["2011-12-14",20.4609,20.9081,20.343,20.7312,57600.0],["2011-12-15",20.9376,21.1243,20.7066,21.0506,39300.0],["2011-12-16",21.0702,21.4437,20.7607,20.9327,120150.0],["2011-12-19",20.972,21.1489,20.402,20.4364,76500.0],["2011-12-20",20.682,21.3651,20.682,21.1783,72750.0],["2011-12-21",21.0653,21.6009,20.9818,21.3896,41100.0],["2011-12-22",21.5026,21.5026,20.9474,21.0014,60900.0],["2011-12-23",20.972,21.4535,20.913,21.3061,39300.0],["2011-12-27",21.3061,21.596,21.1636,21.4633,39600.0],["2011-12-28",21.424,21.6206,21.2766,21.3896,47400.0],["2011-12-29",21.4977,21.881,21.4977,21.7778,49800.0],["2011-12-30",21.7434,21.7483,21.3012,21.3012,65100.0],["2012-01-03",21.537,21.537,21.257,21.3552,34050.0],["2012-01-04",21.3061,21.3061,21.0997,21.1587,39000.0],["2012-01-05",21.1292,21.4781,20.8442,21.2471,82200.0],["2012-01-06",21.3258,21.3356,20.9818,21.026,42450.0],["2012-01-09",21.0801,21.0801,20.7165,20.8246,44550.0],["2012-01-10",20.9818,21.0358,20.6919,20.741,53550.0],["2012-01-11",20.7558,20.7558,20.4658,20.5641,41700.0],["2012-01-12",20.6378,20.8835,20.5346,20.7361,30750.0],["2012-01-13",20.5199,20.7214,20.3921,20.5543,22650.0],["2012-01-17",20.6378,20.8786,20.5641,20.6575,76200.0],["2012-01-18",20.6575,21.026,20.5346,20.9818,189300.0],["2012-01-19",21.1538,21.3307,20.9474,21.0309,77100.0],["2012-01-20",21.0014,21.0948,20.7754,20.9081,43950.0],["2012-01-23",20.9032,20.9032,20.5789,20.7214,69750.0],["2012-01-24",20.6427,21.0309,20.4953,20.9277,44700.0],["2012-01-25",20.8933,20.913,20.7263,20.8,28050.0],["2012-01-26",20.8786,21.3159,20.7459,21.3061,40500.0],["2012-01-27",21.3208,21.3602,21.0309,21.2766,51150.0],["2012-01-30",21.2226,21.3307,21.0555,21.2029,103800.0],["2012-01-31",21.3012,21.4535,20.9425,21.139,183600.0],["2012-02-01",21.3012,21.3012,20.9474,21.1145,101250.0],["2012-02-02",21.0408,21.1587,20.7361,20.9572,86550.0],["2012-02-03",21.0309,21.3749,20.9818,21.2422,97200.0],["2012-02-06",21.257,21.257,20.9032,21.1292,61800.0],["2012-02-07",21.2226,21.3749,20.9916,21.1095,71700.0],["2012-02-08",21.2029,21.3258,21.0457,21.1341,22350.0],["2012-02-09",21.1046,21.1046,20.7803,20.8,13950.0],["2012-02-10",20.741,20.9572,20.5346,20.5346,32250.0],["2012-02-13",20.7066,21.0604,20.6034,20.8295,61950.0],["2012-02-14",20.8344,20.854,20.4216,20.8246,69900.0],["2012-02-15",20.8049,20.8835,20.4315,20.7951,42600.0],["2012-02-16",20.8786,21.1341,20.7607,20.9916,132000.0],["2012-02-17",21.1095,21.1095,20.3627,21.0948,25800.0],["2012-02-21",21.1243,21.1292,20.8983,20.9179,43350.0],["2012-02-22",20.8884,21.0113,20.7361,20.7754,37650.0],["2012-02-23",20.8344,21.0751,20.7656,21.0014,69150.0],["2012-02-24",21.026,21.1489,20.8393,21.1095,45600.0],["2012-02-27",21.0801,21.0801,20.1563,20.569,169950.0],["2012-02-28",20.5543,20.7214,20.4806,20.5396,59250.0],["2012-02-29",20.5936,20.6378,20.1808,20.1808,74250.0],["2012-03-01",20.171,20.2496,19.8565,19.8615,66000.0],["2012-03-02",19.9008,20.0039,19.601,19.7779,228600.0],["2012-03-05",19.8025,20.4118,19.6354,20.4118,61050.0],["2012-03-06",20.343,20.3676,20.1121,20.1563,39000.0],["2012-03-07",20.4757,20.4757,20.1514,20.4757,44550.0],["2012-03-08",20.515,20.5936,20.2398,20.4413,54300.0],["2012-03-09",20.343,20.9769,20.343,20.6575,72300.0],["2012-03-12",20.7312,20.9032,20.6329,20.7017,35550.0],["2012-03-13",20.8578,21.2838,20.8082,21.2541,77400.0],["2012-03-14",21.1501,21.2293,20.724,20.8479,44700.0],["2012-03-15",20.9123,20.9866,20.6497,20.9123,40650.0],["2012-03-16",20.942,21.4226,20.6943,20.7785,108150.0],["2012-03-19",20.7339,20.9915,20.5853,20.7735,63150.0],["2012-03-20",20.724,20.8726,20.5209,20.6051,48300.0],["2012-03-21",20.6745,20.6745,20.3574,20.3623,42450.0],["2012-03-22",20.3326,20.4862,20.2038,20.4069,27450.0],["2012-03-23",20.3623,20.7339,20.3623,20.6299,51900.0],["2012-03-26",20.8528,21.1005,20.6695,20.7934,57450.0],["2012-03-27",20.7834,20.8875,20.6001,20.62,29400.0],["2012-03-28",20.7339,20.8132,20.402,20.4664,14700.0],["2012-03-29",20.4119,20.5754,20.0056,20.4912,52650.0],["2012-03-30",20.5902,20.6101,20.2632,20.3722,52950.0],["2012-04-02",20.4317,20.6447,20.1741,20.6348,46350.0],["2012-04-03",20.6546,20.6596,20.179,20.3822,44250.0],["2012-04-04",20.2434,20.288,20.0651,20.2137,57900.0],["2012-04-05",20.2236,20.4614,20.0948,20.4367,59850.0],["2012-04-09",20.2583,20.4862,20.2583,20.3623,35100.0],["2012-04-10",20.402,20.402,20.0304,20.0948,52050.0],["2012-04-11",20.3029,20.3029,20.0403,20.2484,28800.0],["2012-04-12",20.1889,20.3425,20.1493,20.2583,37200.0],["2012-04-13",20.2335,20.2484,19.9264,19.961,50550.0],["2012-04-16",20.0106,20.3475,20.0106,20.2484,51150.0],["2012-04-17",20.4218,20.8033,20.4218,20.7042,44400.0],["2012-04-18",20.5704,20.7587,20.3128,20.511,55800.0],["2012-04-19",20.4614,20.4763,20.0849,20.2236,32850.0],["2012-04-20",20.3277,20.6943,20.3277,20.3772,42150.0],["2012-04-23",20.2583,20.4168,20.1443,20.3475,60600.0],["2012-04-24",20.3475,20.8082,20.3128,20.8033,42000.0],["2012-04-25",20.8825,21.0163,20.7983,20.9222,36900.0],["2012-04-26",20.8726,21.0411,20.7488,20.9123,21450.0],["2012-04-27",20.9123,21.0559,20.6844,21.0361,18600.0],["2012-04-30",21.0114,21.0262,20.8082,20.8181,31500.0],["2012-05-01",20.6645,21.0559,20.4168,20.5556,59550.0],["2012-05-02",20.4069,20.6447,20.0403,20.288,63000.0],["2012-05-03",20.2137,20.6794,20.2137,20.5952,90000.0],["2012-05-04",20.4614,20.6844,20.3425,20.4664,58500.0],["2012-05-07",20.3722,20.7091,20.3722,20.5803,52500.0],["2012-05-08",20.4267,20.7636,20.4267,20.6992,64950.0],["2012-05-09",20.5952,20.8082,20.5605,20.6745,61500.0],["2012-05-10",20.8181,21.1402,20.724,21.1005,63300.0],["2012-05-11",20.8726,21.2293,20.729,21.1154,55500.0],["2012-05-14",21.0758,21.1154,20.8578,20.8875,56100.0],["2012-05-15",20.8578,21.0559,20.7983,20.9123,66000.0],["2012-05-16",20.8924,21.0956,20.833,20.9569,42000.0],["2012-05-17",21.0163,21.2789,21.0114,21.1104,55800.0],["2012-05-18",21.046,21.1649,20.8231,20.9271,43800.0],["2012-05-21",20.9321,21.2194,20.7389,21.0064,66900.0],["2012-05-22",21.046,21.2194,20.9172,21.0807,69000.0],["2012-05-23",20.9569,21.0857,20.5605,20.615,58500.0],["2012-05-24",20.5506,20.8924,20.5506,20.8924,33900.0],["2012-05-25",20.9073,21.0708,20.7785,20.9172,24000.0],["2012-05-29",21.0857,21.0857,20.6398,20.7934,46050.0],["2012-05-30",20.6893,20.9767,20.4367,20.4565,34350.0],["2012-05-31",20.5456,20.9915,20.5456,20.937,89250.0],["2012-06-01",20.5011,21.0213,20.5011,20.8974,57000.0],["2012-06-04",20.8974,21.7793,20.8677,21.4077,96300.0],["2012-06-05",21.6009,21.7099,21.2442,21.3482,102450.0],["2012-06-06",21.4127,21.591,21.1402,21.4374,85800.0],["2012-06-07",21.6455,21.7149,21.2541,21.3037,48900.0],["2012-06-08",21.3037,21.5068,21.2145,21.4473,55800.0],["2012-06-11",21.6703,21.7495,21.4572,21.4622,48750.0],["2012-06-12",21.4622,21.7446,21.3928,21.6851,23400.0],["2012-06-13",21.6527,21.9774,21.5278,21.7326,213150.0],["2012-06-14",21.8325,22.2322,21.7026,22.1473,38250.0],["2012-06-15",22.0923,22.5569,21.9624,21.9674,88500.0],["2012-06-18",21.9125,22.1573,21.6727,21.7676,42750.0],["2012-06-19",21.7726,22.2022,21.5877,21.9025,51150.0],["2012-06-20",21.9274,21.9274,21.4828,21.5378,39750.0],["2012-06-21",21.4828,21.5977,21.1731,21.253,48300.0],["2012-06-22",21.3579,21.8175,21.288,21.6826,82950.0],["2012-06-25",21.5877,22.1023,21.5877,21.9474,58500.0],["2012-06-26",22.0623,22.0623,21.5428,21.5428,25650.0],["2012-06-27",21.6127,21.7726,21.5428,21.5977,41700.0],["2012-06-28",21.5428,21.6826,21.3229,21.6277,35700.0],["2012-06-29",22.0124,22.0124,21.6727,21.8425,55650.0],["2012-07-02",21.9374,22.1972,21.8075,22.1723,54600.0],["2012-07-03",22.0623,22.5669,22.0623,22.2772,48450.0],["2012-07-05",22.2822,22.8317,22.2572,22.7068,46950.0],["2012-07-06",22.6569,22.8267,22.5519,22.7268,35850.0],["2012-07-09",22.7968,22.8117,22.487,22.6519,26400.0],["2012-07-10",22.8167,23.1764,22.6868,22.9716,51150.0],["2012-07-11",22.9017,23.0565,22.9017,22.9666,36600.0],["2012-07-12",22.8667,23.0865,22.8117,22.9266,42300.0],["2012-07-13",22.8817,23.4113,22.8817,23.2314,26850.0],["2012-07-16",23.2264,23.3963,23.0366,23.1914,35400.0],["2012-07-17",23.2364,23.4762,23.0016,23.0715,54450.0],["2012-07-18",23.1515,23.3163,22.8617,23.0166,66300.0],["2012-07-19",23.1565,23.1565,22.7418,22.8567,46500.0],["2012-07-20",22.7268,23.3513,22.7268,23.1864,34350.0],["2012-07-23",23.1914,23.3163,22.9316,22.9966,30750.0],["2012-07-24",22.9266,22.9266,22.3371,22.6918,40200.0],["2012-07-25",22.8567,22.8567,22.2772,22.7318,42750.0],["2012-07-26",23.0316,23.0316,22.6269,22.7468,33000.0],["2012-07-27",22.8967,23.4212,22.8967,23.3813,30450.0],["2012-07-30",23.3963,23.8759,23.3913,23.5511,30600.0],["2012-07-31",23.5312,23.761,22.7468,22.8517,34650.0],["2012-08-01",22.9966,23.2614,22.6069,22.6819,48750.0],["2012-08-02",22.8167,22.9017,22.442,22.7118,33000.0],["2012-08-03",23.0166,23.5312,22.9017,23.3413,38100.0],["2012-08-06",23.2414,23.5262,23.0865,23.3263,32700.0],["2012-08-07",23.3863,23.686,22.8867,23.0366,59850.0],["2012-08-08",23.1165,23.4013,22.9316,23.2414,25350.0],["2012-08-09",23.3063,23.4612,23.2114,23.3713,36900.0],["2012-08-10",23.4163,23.726,23.1615,23.6161,50850.0],["2012-08-13",23.6311,23.791,23.1365,23.4562,39750.0],["2012-08-14",23.5661,23.6561,23.2364,23.2864,59400.0],["2012-08-15",23.3563,23.5312,23.2664,23.4962,49050.0],["2012-08-16",23.5611,23.8509,23.2614,23.8009,62250.0],["2012-08-17",23.8509,24.0707,23.5412,24.0258,39600.0],["2012-08-20",24.0507,24.0807,23.8209,23.9908,29850.0],["2012-08-21",23.9808,24.2356,23.756,23.8359,22650.0],["2012-08-22",23.8809,23.8809,23.5162,23.6561,21900.0],["2012-08-23",23.726,23.726,23.0865,23.2364,20250.0],["2012-08-24",23.2014,23.5062,23.2014,23.3213,24900.0],["2012-08-27",23.3063,23.4662,23.1065,23.1964,22500.0],["2012-08-28",23.1165,23.3113,23.1165,23.2114,21150.0],["2012-08-29",23.1765,23.5412,23.1765,23.4512,53100.0],["2012-08-30",23.4562,23.6111,23.2414,23.3663,21900.0],["2012-08-31",23.3663,23.5811,23.2414,23.3963,26400.0],["2012-09-04",23.4662,23.5961,23.2364,23.4362,36150.0],["2012-09-05",23.5611,23.721,23.3413,23.4462,39600.0],["2012-09-06",23.6211,23.6261,23.4063,23.4812,35100.0],["2012-09-07",23.4812,23.4912,23.3063,23.3713,20850.0],["2012-09-10",23.2314,23.3463,22.8867,23.2164,61500.0],["2012-09-11",23.1964,23.3713,23.0915,23.3413,33300.0],["2012-09-12",23.2985,23.4445,22.8957,23.1273,27150.0],["2012-09-13",23.0921,23.4043,23.0316,23.3841,52050.0],["2012-09-14",23.2633,23.3892,23.0921,23.218,45450.0],["2012-09-17",22.8907,23.1374,22.7597,22.9108,45150.0],["2012-09-18",22.7899,23.2079,22.7899,23.1374,24000.0],["2012-09-19",23.2028,23.3992,23.0417,23.1928,23250.0],["2012-09-20",23.2079,23.4596,23.082,23.3942,15150.0],["2012-09-21",23.4798,23.651,23.3237,23.5352,48900.0],["2012-09-24",23.4748,24.1696,23.4748,24.0286,37350.0],["2012-09-25",24.0438,24.3106,23.7366,23.9028,49350.0],["2012-09-26",23.9581,24.3005,23.8977,24.1193,18000.0],["2012-09-27",24.2401,24.2401,23.6409,24.0337,22950.0],["2012-09-28",23.9179,24.225,23.797,23.8474,25800.0],["2012-10-01",23.9884,24.0891,23.6913,23.9229,22950.0],["2012-10-02",23.9732,24.2804,23.8474,24.1596,39750.0],["2012-10-03",24.2149,24.4264,24.1696,24.2301,17550.0],["2012-10-04",24.2099,24.3106,23.9179,24.1847,25950.0],["2012-10-05",24.3157,24.4818,24.3157,24.3157,28650.0],["2012-10-08",24.3257,24.4969,24.2401,24.3157,20250.0],["2012-10-09",24.4818,24.4818,23.8323,23.9833,20400.0],["2012-10-10",24.0689,24.3157,24.0588,24.2905,12750.0],["2012-10-11",24.3459,24.4617,24.2099,24.3761,17550.0],["2012-10-12",24.5876,24.5876,24.2552,24.371,14100.0],["2012-10-15",24.4415,24.4818,24.1898,24.4012,30000.0],["2012-10-16",24.6127,24.6127,24.4315,24.4919,27150.0],["2012-10-17",24.5221,24.6329,24.4113,24.512,25350.0],["2012-10-18",24.512,24.512,23.8977,24.0941,38400.0],["2012-10-19",24.0135,24.1445,23.5553,23.6409,30150.0],["2012-10-22",23.8323,23.9078,23.4798,23.5654,22800.0],["2012-10-23",23.5402,23.7869,23.1928,23.6258,30900.0],["2012-10-24",23.6057,23.8574,23.4143,23.8172,24450.0],["2012-10-25",23.7517,23.8876,23.5956,23.8876,13950.0],["2012-10-26",23.8172,23.8172,23.5503,23.7416,13800.0],["2012-10-31",23.7416,23.7416,23.1978,23.651,17250.0],["2012-11-01",23.6862,23.7769,23.1928,23.4899,29400.0],["2012-11-02",23.5251,23.7316,22.659,22.7597,29100.0],["2012-11-05",22.6993,23.1172,22.6993,23.0266,24900.0],["2012-11-06",23.2381,23.6157,23.0518,23.4949,28050.0],["2012-11-07",23.3841,23.3841,22.6842,22.6842,33150.0],["2012-11-08",22.5936,22.5936,21.944,22.0346,43800.0],["2012-11-09",22.0296,22.5231,22.0296,22.3922,31950.0],["2012-11-12",22.3871,22.7094,22.1555,22.3871,27150.0],["2012-11-13",22.2663,22.7144,22.2612,22.4173,25050.0],["2012-11-14",22.4123,22.518,21.8785,21.8987,25050.0],["2012-11-15",21.7124,21.7627,20.8362,21.0074,42900.0],["2012-11-16",20.9571,21.4002,20.7305,21.2793,49950.0],["2012-11-19",21.2995,21.5613,21.2995,21.5513,25650.0],["2012-11-20",21.4606,21.7829,21.4203,21.7728,40500.0],["2012-11-21",21.7275,21.9339,21.5361,21.8685,19950.0],["2012-11-23",21.8836,21.9843,21.6771,21.803,10200.0],["2012-11-26",21.6973,22.0498,21.6973,22.0447,10500.0],["2012-11-27",21.9944,22.2109,21.9339,21.9541,18450.0],["2012-11-28",21.9692,22.3065,21.8634,22.0195,30600.0],["2012-11-29",22.1303,22.8453,22.0699,22.7899,31200.0],["2012-11-30",22.3619,22.8655,22.3619,22.659,61200.0],["2012-12-03",23.4748,23.4748,22.8151,23.2935,49650.0],["2012-12-04",22.8655,23.7718,22.8655,23.6157,177450.0],["2012-12-05",23.5956,24.371,23.5956,24.2049,81000.0],["2012-12-06",24.1344,24.3408,24.0488,24.2703,55350.0],["2012-12-07",24.1545,24.1596,23.1021,23.1928,94500.0],["2012-12-10",23.1575,23.3136,22.7698,23.0065,83850.0],["2012-12-11",23.0266,23.0266,22.7245,22.9108,53700.0],["2012-12-12",22.8727,22.9641,22.5022,22.5326,45600.0],["2012-12-13",22.4768,22.6494,22.2128,22.3397,91950.0],["2012-12-14",22.2534,22.4819,22.2534,22.4514,58950.0],["2012-12-17",22.4311,23.3093,22.4311,23.289,77400.0],["2012-12-18",23.3194,23.4971,23.0352,23.3499,42000.0],["2012-12-19",23.426,23.5428,23.2128,23.4615,56700.0],["2012-12-20",23.4666,23.822,23.4616,23.7915,45000.0],["2012-12-21",23.6595,23.7357,23.3245,23.5377,116400.0],["2012-12-24",23.3905,23.3905,23.0453,23.1265,12150.0],["2012-12-26",23.1722,23.2991,22.6138,22.7255,19350.0],["2012-12-27",22.756,22.8626,22.3854,22.7763,12900.0],["2012-12-28",22.7407,23.0555,22.4717,22.5123,20850.0],["2012-12-31",22.5885,23.1621,22.3347,23.0453,31350.0],["2013-01-02",23.5326,23.8879,23.36,23.7458,66000.0],["2013-01-03",23.7763,23.7864,23.5377,23.6544,29850.0],["2013-01-04",23.7966,23.9539,23.7052,23.7864,17250.0],["2013-01-07",23.7915,23.7915,23.3651,23.5884,77550.0],["2013-01-08",23.6544,23.761,23.558,23.6037,42600.0],["2013-01-09",23.5631,23.7255,23.4818,23.69,47550.0],["2013-01-10",23.69,23.7966,23.289,23.4819,45000.0],["2013-01-11",23.5885,23.7001,23.2687,23.6138,47100.0],["2013-01-14",23.6697,24.2179,23.6189,24.2077,34350.0],["2013-01-15",24.0554,24.2077,23.9692,24.1367,28950.0],["2013-01-16",24.1824,24.1824,23.8524,23.9336,52350.0],["2013-01-17",24.0656,24.426,23.8981,24.3397,23550.0],["2013-01-18",24.2686,24.4057,24.1976,24.2991,53550.0],["2013-01-22",24.228,24.492,24.1316,24.294,80400.0],["2013-01-23",24.1519,24.3854,24.1062,24.2839,43500.0],["2013-01-24",24.2331,24.4209,24.0605,24.162,31500.0],["2013-01-25",24.157,24.1773,23.7001,24.0301,70650.0],["2013-01-28",24.1062,24.2686,23.8778,24.1722,109350.0],["2013-01-29",24.2077,24.426,24.0961,24.3397,83100.0],["2013-01-30",24.2483,24.2483,23.6747,23.7509,48150.0],["2013-01-31",23.6951,24.3397,23.6951,24.091,59700.0],["2013-02-01",23.8575,24.4412,23.8575,24.3245,79500.0],["2013-02-04",24.223,24.3803,24.0656,24.1265,31650.0],["2013-02-05",24.2636,24.4615,24.091,24.3143,84150.0],["2013-02-06",24.2179,24.2686,23.893,24.157,19800.0],["2013-02-07",24.0758,24.228,23.822,23.9489,15000.0],["2013-02-08",23.9032,24.0656,23.8524,23.8778,15900.0],["2013-02-11",23.8778,24.3803,23.8676,24.2686,30300.0],["2013-02-12",24.1062,24.3651,24.1011,24.228,15900.0],["2013-02-13",24.36,24.3651,24.1214,24.2788,16200.0],["2013-02-14",24.2382,24.4158,24.0808,24.0808,25200.0],["2013-02-15",24.1823,24.2636,23.893,24.0098,41550.0],["2013-02-19",24.0859,24.6493,24.0859,24.36,52500.0],["2013-02-20",24.3295,24.4158,23.827,23.8422,56850.0],["2013-02-21",23.8727,24.2839,23.8372,24.1519,38550.0],["2013-02-22",24.1671,24.3092,23.8879,24.2027,38400.0],["2013-02-25",24.2433,24.3245,23.7154,23.7458,75000.0],["2013-02-26",23.8626,24.1722,23.7509,23.8575,99600.0],["2013-02-27",23.8169,24.3955,23.8169,24.1164,24300.0],["2013-02-28",24.0707,24.6138,23.9235,24.3803,59550.0],["2013-03-01",24.1519,24.6443,23.8981,24.629,78600.0],["2013-03-04",24.5275,24.695,24.3092,24.5732,34050.0],["2013-03-05",24.5021,24.7153,24.4514,24.6341,36000.0],["2013-03-06",24.6189,24.7103,24.3346,24.5986,32250.0],["2013-03-07",24.5275,24.7204,24.3549,24.7153,24300.0],["2013-03-08",24.8169,25.1417,24.7052,25.0554,28950.0],["2013-03-11",24.9032,25.1823,24.8981,25.1367,38100.0],["2013-03-12",25.0148,25.5783,25.0148,25.5377,55650.0],["2013-03-13",25.4767,25.5529,25.0148,25.2128,49350.0],["2013-03-14",25.1874,25.3803,25.0757,25.2432,38400.0],["2013-03-15",25.2534,25.4209,25.0757,25.4107,71100.0],["2013-03-18",25.2497,25.5718,25.2497,25.4133,30000.0],["2013-03-19",25.5156,25.5463,25.1321,25.265,33300.0],["2013-03-20",25.3724,25.5207,25.2497,25.4491,21300.0],["2013-03-21",25.2599,25.4287,25.2446,25.3622,21300.0],["2013-03-22",25.5207,25.5207,25.04,25.1781,28650.0],["2013-03-25",25.1781,25.3468,24.8815,25.0605,44100.0],["2013-03-26",25.1679,25.2855,25.0247,25.2701,38400.0],["2013-03-27",25.0912,25.1781,24.9531,25.0196,37800.0],["2013-03-28",25.1781,25.2241,24.9991,25.0809,38400.0],["2013-04-01",25.1116,25.1986,24.7179,24.8406,23100.0],["2013-04-02",25.0503,25.4542,24.9582,25.1679,25050.0],["2013-04-03",25.2292,25.4849,24.7895,25.2804,69000.0],["2013-04-04",25.3673,25.5258,25.1934,25.4849,56400.0],["2013-04-05",25.0912,25.7201,25.0912,25.5565,55350.0],["2013-04-08",25.7099,25.7099,25.3366,25.5923,28500.0],["2013-04-09",25.5514,25.6383,25.2139,25.2497,31350.0],["2013-04-10",25.352,25.8889,25.1781,25.8019,29550.0],["2013-04-11",25.6997,25.8582,25.536,25.669,22500.0],["2013-04-12",25.7815,26.0014,25.5974,25.9349,41850.0],["2013-04-15",25.8684,25.8684,24.7026,24.7844,47400.0],["2013-04-16",25.0196,25.5156,24.9429,25.3877,46050.0],["2013-04-17",25.2855,25.5309,24.677,24.9787,31800.0],["2013-04-18",25.0809,25.5411,25.0451,25.536,36750.0],["2013-04-19",25.5667,26.0678,25.3877,25.986,32250.0],["2013-04-22",26.211,26.2621,25.6332,26.1343,34800.0],["2013-04-23",26.3286,26.7274,26.1496,26.7172,60450.0],["2013-04-24",26.7428,26.932,26.2826,26.4718,46950.0],["2013-04-25",26.5945,26.8911,26.5945,26.8655,37050.0],["2013-04-26",26.8655,26.9729,26.6354,26.7479,41400.0],["2013-04-29",26.9371,26.9575,26.6354,26.8808,30300.0],["2013-04-30",26.9371,27.2848,26.753,27.2848,41850.0],["2013-05-01",27.2797,27.2797,26.7632,26.7632,76200.0],["2013-05-02",26.845,27.0905,26.5894,26.799,54900.0],["2013-05-03",26.9217,28.1183,26.8297,27.7399,106500.0],["2013-05-06",27.8473,27.8984,27.3564,27.745,51150.0],["2013-05-07",27.8422,28.1029,27.6478,27.9956,51450.0],["2013-05-08",27.8984,28.512,27.8728,28.3791,69450.0],["2013-05-09",28.2972,28.5631,27.428,27.745,46650.0],["2013-05-10",27.8012,27.9751,27.5814,27.924,41250.0],["2013-05-13",27.9137,27.9598,27.3922,27.5251,19500.0],["2013-05-14",27.4484,28.42,27.4484,28.1234,50850.0],["2013-05-15",28.1592,28.4864,27.8575,28.0978,61350.0],["2013-05-16",27.7603,27.8166,27.3871,27.6018,41100.0],["2013-05-17",27.6274,28.0058,27.5149,27.6632,43050.0],["2013-05-20",27.5302,27.7706,27.2183,27.653,32700.0],["2013-05-21",27.5609,27.7143,27.3973,27.6785,11700.0],["2013-05-22",27.6172,27.8115,26.6252,26.845,36900.0],["2013-05-23",26.5894,26.9831,26.3593,26.4513,50550.0],["2013-05-24",26.4615,26.9933,26.4615,26.9882,25350.0],["2013-05-28",27.2234,27.8984,27.1263,27.2285,30750.0],["2013-05-29",27.1365,27.3973,26.6098,26.9217,19200.0],["2013-05-30",27.0751,27.3513,26.9831,27.1876,16050.0],["2013-05-31",27.0036,27.6325,26.9831,27.0752,22950.0],["2013-06-03",27.2541,27.4586,26.8348,27.2797,62100.0],["2013-06-04",27.249,27.5047,26.7837,26.9473,24150.0],["2013-06-05",26.9933,26.9933,26.5382,26.6149,30150.0],["2013-06-06",26.6661,26.8144,26.3439,26.7019,45300.0],["2013-06-07",26.9013,26.9013,26.4462,26.661,44400.0],["2013-06-10",26.9115,26.9473,26.482,26.9371,11550.0],["2013-06-11",26.6968,26.8041,26.5434,26.5485,20250.0],["2013-06-12",26.753,26.753,26.4053,26.4104,19350.0],["2013-06-13",26.4903,26.9745,26.4903,26.8973,29550.0],["2013-06-14",26.7633,26.9848,26.6757,26.753,25050.0],["2013-06-17",27.0467,27.093,26.6397,26.7582,17100.0],["2013-06-18",26.7891,27.433,26.7427,27.0467,59700.0],["2013-06-19",27.0724,27.1961,26.5881,26.7427,46800.0],["2013-06-20",26.4903,26.6809,25.9339,26.5263,73350.0],["2013-06-21",26.6345,26.9488,26.3151,26.4748,66300.0],["2013-06-24",26.1451,26.9024,26.1451,26.6088,46500.0],["2013-06-25",26.753,27.1136,26.583,27.0106,58200.0],["2013-06-26",27.1291,27.1291,26.65,26.7633,51300.0],["2013-06-27",26.8457,27.1548,26.6706,26.9951,63450.0],["2013-06-28",26.82,27.2476,26.516,26.5263,143100.0],["2013-07-01",26.583,26.887,26.583,26.7685,68400.0],["2013-07-02",26.686,26.9488,26.2842,26.4027,78300.0],["2013-07-03",26.3718,26.856,26.3718,26.7788,21300.0],["2013-07-05",27.1497,27.4279,26.7169,27.3351,44700.0],["2013-07-08",27.3403,27.8864,27.3042,27.7164,36750.0],["2013-07-09",27.8555,28.2625,27.8503,28.0255,55050.0],["2013-07-10",28.1079,28.9786,28.0255,28.7467,48450.0],["2013-07-11",28.9528,29.3598,28.7776,29.2361,48750.0],["2013-07-12",29.3598,29.3649,28.7158,29.2516,61200.0],["2013-07-15",29.2104,29.8698,29.1125,29.7668,39300.0],["2013-07-16",29.3649,29.7204,29.1795,29.571,34200.0],["2013-07-17",29.6225,29.9007,29.1692,29.3443,24750.0],["2013-07-18",29.3804,30.0089,29.3083,29.5968,29400.0],["2013-07-19",29.5607,29.8183,29.4577,29.6946,20250.0],["2013-07-22",29.6998,29.8286,29.3134,29.7307,31950.0],["2013-07-23",29.741,29.741,29.4113,29.6843,48000.0],["2013-07-24",29.741,29.741,29.2825,29.5607,40650.0],["2013-07-25",29.6277,30.5344,29.6277,30.318,42300.0],["2013-07-26",30.1944,30.5241,29.8131,30.2047,48300.0],["2013-07-29",30.2253,30.6786,30.2098,30.4004,45450.0],["2013-07-30",30.622,30.7198,30.1016,30.3026,25950.0],["2013-07-31",30.318,30.9105,30.2871,30.5344,32850.0],["2013-08-01",30.8899,30.9517,30.3953,30.7508,34800.0],["2013-08-02",30.6941,30.7405,30.3953,30.5292,29400.0],["2013-08-05",30.5756,30.5756,30.0862,30.3489,45000.0],["2013-08-06",30.3489,30.4365,29.9728,30.1119,63750.0],["2013-08-07",29.9832,30.4726,29.9316,30.4056,46500.0],["2013-08-08",30.5035,30.7971,30.0759,30.4571,41250.0],["2013-08-09",30.215,30.4159,29.7307,29.8286,57750.0],["2013-08-12",29.8389,30.3438,29.3752,29.4577,55350.0],["2013-08-13",29.5659,30.2665,29.4577,30.0038,43500.0],["2013-08-14",30.1016,30.1016,29.3701,29.3855,41400.0],["2013-08-15",29.1795,29.2258,28.1903,28.3861,60300.0],["2013-08-16",28.2212,28.2212,27.3918,27.7988,76500.0],["2013-08-19",27.6752,27.7885,27.2836,27.5309,40650.0],["2013-08-20",27.4742,28.1131,27.4742,27.8349,71850.0],["2013-08-21",27.6391,27.8091,27.1394,27.227,53700.0],["2013-08-22",27.4176,27.5515,27.227,27.397,36900.0],["2013-08-23",27.3918,27.7318,27.0724,27.6443,33450.0],["2013-08-26",27.6546,27.6546,27.0157,27.16,33300.0],["2013-08-27",26.8715,27.2167,26.5624,26.7839,57450.0],["2013-08-28",26.6757,27.1909,26.6757,27.0209,35700.0],["2013-08-29",27.0209,27.3197,26.9694,27.3145,27900.0],["2013-08-30",27.2167,27.3764,26.6448,26.8973,69600.0],["2013-09-03",27.1394,27.1394,26.3306,26.5212,32250.0],["2013-09-04",26.516,26.583,26.1915,26.4542,42300.0],["2013-09-05",26.3563,26.7633,26.2894,26.3975,44700.0],["2013-09-06",26.65,26.6654,26.2224,26.4027,23250.0],["2013-09-09",26.5315,26.5315,26.2842,26.4181,43050.0],["2013-09-10",26.4903,26.7891,26.3563,26.6448,40200.0],["2013-09-11",26.6215,26.7408,26.4398,26.7357,27300.0],["2013-09-12",26.6526,26.8343,26.4658,26.4969,21300.0],["2013-09-13",26.7408,27.2754,26.6941,27.0678,58650.0],["2013-09-16",27.3274,27.3274,26.8706,27.0004,30150.0],["2013-09-17",26.9069,27.3118,26.8083,27.3118,32400.0],["2013-09-18",27.2287,27.9658,26.99,27.8931,43050.0],["2013-09-19",27.8723,27.9554,27.1665,27.4467,36600.0],["2013-09-20",27.6595,27.753,27.3948,27.5402,70800.0],["2013-09-23",27.6388,28.2409,27.5298,27.727,61350.0],["2013-09-24",27.7789,28.4848,27.5038,28.189,21150.0],["2013-09-25",28.2876,28.2876,27.5298,27.535,25500.0],["2013-09-26",27.618,27.8101,27.3118,27.4675,31200.0],["2013-09-27",27.3948,27.3948,26.855,27.0159,41250.0],["2013-09-30",26.4709,27.3222,26.4709,27.2443,54900.0],["2013-10-01",27.2391,27.4104,27.1924,27.3793,35700.0],["2013-10-02",27.2599,27.5194,26.9952,27.0523,34950.0],["2013-10-03",26.99,26.99,26.3464,26.4761,38850.0],["2013-10-04",26.4294,26.5332,26.3048,26.3412,32700.0],["2013-10-07",26.2685,26.6318,26.2633,26.3516,31350.0],["2013-10-08",26.2685,26.554,26.227,26.3879,61050.0],["2013-10-09",26.3931,26.9173,26.2789,26.4709,60000.0],["2013-10-10",26.8187,27.3585,26.6059,27.3325,46200.0],["2013-10-11",27.1924,27.8672,27.1924,27.7478,25500.0],["2013-10-14",27.5298,27.9606,27.3948,27.9606,22050.0],["2013-10-15",27.9035,27.9035,27.5453,27.6128,30600.0],["2013-10-16",27.7633,27.9398,27.6491,27.7789,26100.0],["2013-10-17",27.6803,28.3031,27.6284,28.189,29550.0],["2013-10-18",28.4485,28.5108,28.0333,28.298,41700.0],["2013-10-21",28.2512,28.5108,28.1163,28.1682,40200.0],["2013-10-22",28.3343,28.5471,28.0488,28.0488,60750.0],["2013-10-23",27.9917,28.3602,27.9242,28.2616,46350.0],["2013-10-24",28.2616,28.6561,28.0851,28.5575,30150.0],["2013-10-25",28.6301,28.6301,28.1838,28.6042,19950.0],["2013-10-28",28.6094,28.8066,28.5782,28.7547,17550.0],["2013-10-29",28.817,29.1803,28.7547,29.144,22350.0],["2013-10-30",29.0817,29.2115,28.6094,28.6353,36000.0],["2013-10-31",28.6353,28.6353,28.054,28.2409,53250.0],["2013-11-01",28.1786,28.4381,27.8516,28.2253,90000.0],["2013-11-04",28.189,28.5315,28.0436,28.381,44850.0],["2013-11-05",28.3291,29.1388,28.163,28.7807,46350.0],["2013-11-06",28.8326,29.4502,28.7807,29.3516,24450.0],["2013-11-07",29.4035,29.4035,27.9242,28.0384,55500.0],["2013-11-08",28.0177,28.1786,27.509,28.0696,49800.0],["2013-11-11",28.1007,28.682,27.9087,28.3966,39750.0],["2013-11-12",28.5679,28.5679,27.3222,28.0488,94350.0],["2013-11-13",27.9813,28.6872,27.9035,28.6717,15450.0],["2013-11-14",28.6353,29.2011,28.6353,29.1336,43350.0],["2013-11-15",29.0298,29.1232,28.7391,29.0298,50850.0],["2013-11-18",29.0454,29.2997,28.9571,29.2322,15900.0],["2013-11-19",29.1596,29.8135,29.0661,29.6734,144600.0],["2013-11-20",29.6734,29.7253,29.2426,29.5281,63300.0],["2013-11-21",29.5852,29.9745,29.5852,29.9174,43200.0],["2013-11-22",29.8706,29.9745,29.3931,29.58,64050.0],["2013-11-25",29.5955,30.0575,29.5955,29.7409,71700.0],["2013-11-26",29.8758,30.0212,29.5592,29.8291,34350.0],["2013-11-27",29.8239,30.2288,29.7357,30.1665,31950.0],["2013-11-29",30.2807,30.3741,29.9952,30.1976,13800.0],["2013-12-02",30.0679,30.1924,29.5229,29.6475,62400.0],["2013-12-03",29.5385,29.6994,29.2737,29.4295,92100.0],["2013-12-04",29.1803,29.6423,29.1284,29.3257,30150.0],["2013-12-05",29.2011,29.5748,29.1025,29.445,62700.0],["2013-12-06",29.6942,30.1302,29.6371,30.0679,25950.0],["2013-12-09",30.0679,30.1769,29.4554,30.0471,72300.0],["2013-12-10",29.9277,30.0783,29.6007,29.7461,77100.0],["2013-12-11",29.6423,29.8603,29.4398,29.7253,81450.0],["2013-12-12",29.8429,30.4908,29.6495,30.2034,75600.0],["2013-12-13",30.2087,30.6163,30.1251,30.3341,50700.0],["2013-12-16",30.3602,30.8828,30.3341,30.4856,42450.0],["2013-12-17",30.2139,30.5327,30.2139,30.4752,29250.0],["2013-12-18",30.193,30.7835,30.1878,30.7208,69900.0],["2013-12-19",30.5954,31.0657,30.355,30.9037,47850.0],["2013-12-20",30.8775,31.9644,30.8775,31.7293,99900.0],["2013-12-23",31.7606,31.7606,31.1649,31.3426,52200.0],["2013-12-24",31.3321,31.677,31.2851,31.5359,40200.0],["2013-12-26",31.5673,31.5673,31.2172,31.3949,19050.0],["2013-12-27",31.5359,31.6091,31.2329,31.5725,37200.0],["2013-12-30",31.4628,31.792,31.1284,31.3374,55800.0],["2013-12-31",31.3844,31.7241,31.2694,31.3635,29700.0],["2014-01-02",31.353,31.3739,30.9611,31.259,47250.0],["2014-01-03",31.2538,31.3896,30.8305,31.1806,70500.0],["2014-01-06",31.4053,31.4785,30.7103,30.8357,72450.0],["2014-01-07",30.982,31.515,30.935,31.3269,41550.0],["2014-01-08",31.3217,31.4523,30.982,31.1806,102750.0],["2014-01-09",31.3322,31.3531,30.8305,31.0239,25800.0],["2014-01-10",31.0657,31.3949,30.9768,31.1963,33900.0],["2014-01-13",31.0866,31.4628,31.0866,31.3426,56850.0],["2014-01-14",31.4732,31.7554,31.3426,31.3583,22350.0],["2014-01-15",31.5098,31.5464,31.2381,31.3635,35400.0],["2014-01-16",31.4419,31.5516,31.2276,31.4001,32100.0],["2014-01-17",31.468,31.4941,31.2694,31.4628,34350.0],["2014-01-21",31.6039,31.6039,31.0186,31.306,76800.0],["2014-01-22",30.9977,31.4367,30.9977,31.2903,81450.0],["2014-01-23",31.2747,31.4053,31.1231,31.3426,24150.0],["2014-01-24",31.259,31.3217,30.8514,31.0343,50250.0],["2014-01-27",31.2224,31.2224,30.7574,30.9193,49200.0],["2014-01-28",30.8828,30.8932,30.3393,30.841,54600.0],["2014-01-29",30.6372,30.8253,30.3811,30.5065,59400.0],["2014-01-30",30.6685,31.2433,30.6006,30.9611,37050.0],["2014-01-31",30.6058,31.0709,30.4125,30.7521,47550.0],["2014-02-03",30.611,30.7991,29.8011,30.1564,50550.0],["2014-02-04",30.2348,30.2609,29.7593,30.0467,49800.0],["2014-02-05",29.8795,30.0728,29.4928,29.6443,29850.0],["2014-02-06",29.6548,29.916,29.4614,29.7959,57300.0],["2014-02-07",29.8115,29.9683,29.5973,29.9683,42900.0],["2014-02-10",29.8429,29.8429,29.3883,29.613,62100.0],["2014-02-11",29.5398,30.0989,29.5398,29.8586,45600.0],["2014-02-12",29.8742,30.0833,29.6652,29.9997,40050.0],["2014-02-13",30.0415,30.8723,29.8638,30.7312,48750.0],["2014-02-14",30.7521,31.0239,30.4752,30.9193,58950.0],["2014-02-18",31.097,31.6091,30.9664,31.4576,47550.0],["2014-02-19",31.2695,31.5412,30.6633,30.6685,35400.0],["2014-02-20",30.5483,31.6509,30.5483,31.4994,30600.0],["2014-02-21",31.6561,31.7972,31.2695,31.4314,35850.0],["2014-02-24",31.3635,31.3635,30.8253,30.8723,38100.0],["2014-02-25",30.5849,30.9507,30.5692,30.6999,22350.0],["2014-02-26",30.6999,31.0082,30.6215,30.841,36600.0],["2014-02-27",30.8357,30.8932,30.6163,30.773,19800.0],["2014-02-28",30.841,31.0291,30.7051,30.9559,50100.0],["2014-03-03",30.6476,30.8828,30.2348,30.5745,16350.0],["2014-03-04",30.8671,31.4523,30.7469,31.2224,84450.0],["2014-03-05",31.144,31.3478,30.8827,31.259,56850.0],["2014-03-06",31.2381,31.3374,30.726,31.05,30600.0],["2014-03-07",31.2067,31.2067,30.5274,30.8619,38100.0],["2014-03-10",30.6842,31.3269,30.6685,31.1545,59100.0],["2014-03-11",31.2224,31.2224,30.8775,30.9193,49200.0],["2014-03-12",30.8514,31.5673,30.5431,31.5412,46350.0],["2014-03-13",31.67,32.0802,31.5333,32.0644,46050.0],["2014-03-14",32.0802,32.5641,31.9014,32.5641,50550.0],["2014-03-17",32.6114,32.9848,32.4904,32.8691,61200.0],["2014-03-18",32.7902,33.2109,32.6535,33.0111,24900.0],["2014-03-19",32.8901,33.1373,32.6692,33.0794,74250.0],["2014-03-20",33.0111,33.1057,32.8375,33.0584,37350.0],["2014-03-21",33.1373,33.3266,32.8428,33.3266,173850.0],["2014-03-24",33.2635,33.4739,32.8954,33.4213,64200.0],["2014-03-25",33.4476,33.9314,33.4055,33.6895,46950.0],["2014-03-26",33.8157,33.9209,32.8954,32.9638,93900.0],["2014-03-27",33.0742,33.4371,33.0742,33.2372,19650.0],["2014-03-28",33.1583,33.4739,32.5641,33.0584,30450.0],["2014-03-31",33.1215,33.4581,32.7692,33.2162,63450.0],["2014-04-01",33.3687,33.3687,32.9059,33.0794,46650.0],["2014-04-02",33.232,33.3529,33.0006,33.232,36600.0],["2014-04-03",33.2583,33.2583,32.806,33.0058,32850.0],["2014-04-04",33.253,33.253,32.3695,32.5798,38100.0],["2014-04-07",32.5746,32.5746,32.0171,32.2012,31950.0],["2014-04-08",32.3116,32.6009,31.5964,32.4904,37200.0],["2014-04-09",32.5009,32.7271,32.1801,32.5483,26250.0],["2014-04-10",32.4273,32.5378,31.7279,32.0276,42900.0],["2014-04-11",31.7437,32.2064,31.3703,31.5333,33900.0],["2014-04-14",31.8383,32.1013,31.4228,31.7384,33450.0],["2014-04-15",31.8909,32.2696,31.528,32.1591,30600.0],["2014-04-16",32.3695,32.8586,32.0329,32.4115,36750.0],["2014-04-17",32.38,32.38,32.0171,32.0697,20700.0],["2014-04-21",32.0592,32.2065,32.0066,32.1118,19350.0],["2014-04-22",32.1801,32.8691,32.1276,32.8691,45300.0],["2014-04-23",32.8954,33.9209,32.8954,33.4844,77550.0],["2014-04-24",33.6579,34.1207,33.5107,34.105,176700.0],["2014-04-25",34.0313,34.6361,33.6053,33.6579,56850.0],["2014-04-28",33.9209,34.6677,33.4476,33.9787,28800.0],["2014-04-29",34.2312,34.3101,33.2951,33.4739,32250.0],["2014-04-30",33.4686,33.4844,32.8691,33.2688,41250.0],["2014-05-01",33.1058,33.1531,32.522,32.7639,46950.0],["2014-05-02",32.7797,32.7797,31.933,32.1644,27300.0],["2014-05-05",31.8962,33.111,31.5701,32.9638,50700.0],["2014-05-06",32.7639,33.09,31.8436,32.6061,54150.0],["2014-05-07",32.8007,33.3319,32.7902,33.2056,39300.0],["2014-05-08",33.0794,33.679,33.0794,33.395,48150.0],["2014-05-09",33.2057,33.6422,33.2057,33.5738,40800.0],["2014-05-12",33.8157,34.2259,33.7631,33.9314,48000.0],["2014-05-13",33.9893,34.1418,33.7736,33.8788,110550.0],["2014-05-14",33.6948,34.247,33.5423,33.6422,47100.0],["2014-05-15",33.6842,34.2522,33.395,33.516,29700.0],["2014-05-16",33.4371,33.9735,33.2635,33.9524,36150.0],["2014-05-19",33.9682,34.6519,33.9104,34.0839,36600.0],["2014-05-20",33.7473,34.0787,33.5843,33.9682,86700.0],["2014-05-21",33.963,34.1155,33.6632,33.9314,34500.0],["2014-05-22",34.0734,34.268,33.8578,33.9156,28350.0],["2014-05-23",33.9735,34.3784,33.9472,34.2049,34500.0],["2014-05-27",34.3258,34.9622,34.2101,34.6466,26250.0],["2014-05-28",33.9682,34.6729,33.9682,34.4941,18300.0],["2014-05-29",34.7203,34.7203,34.3889,34.431,7950.0],["2014-05-30",34.531,34.5625,33.9419,34.3995,27300.0],["2014-06-02",34.0944,34.6782,33.9104,34.1838,37350.0],["2014-06-03",34.1102,34.5152,33.9314,34.4363,57000.0],["2014-06-04",34.2417,34.836,34.1891,34.8202,43800.0],["2014-06-05",35.0674,35.6985,34.7097,35.6879,28200.0],["2014-06-06",35.9141,36.277,35.6038,36.1455,47850.0],["2014-06-09",36.014,36.7503,35.73,36.7292,54300.0],["2014-06-10",36.5346,36.7503,36.2401,36.3295,24450.0],["2014-06-11",36.2875,36.8397,35.9982,36.1297,28500.0],["2014-06-12",36.0689,36.3387,35.598,36.2382,25650.0],["2014-06-13",36.1218,36.381,35.9313,36.1112,17850.0],["2014-06-16",36.0424,36.4074,35.8996,36.254,21900.0],["2014-06-17",36.0689,36.5979,36.0689,36.3651,32100.0],["2014-06-18",36.5185,37.0423,36.3069,36.9735,22200.0],["2014-06-19",37.2221,37.2539,36.7513,36.9153,21300.0],["2014-06-20",37.1111,37.6295,36.9947,37.037,71100.0],["2014-06-23",37.0317,37.2116,36.746,36.9947,37050.0],["2014-06-24",36.8148,37.6559,36.6508,36.7354,32100.0],["2014-06-25",36.4868,37.1745,36.4868,37.0105,24600.0],["2014-06-26",37.111,37.3491,36.3704,37.2592,26700.0],["2014-06-27",36.9788,37.7617,36.9788,37.5554,55500.0],["2014-06-30",37.4708,37.8411,37.2116,37.7353,23700.0],["2014-07-01",37.7988,38.6664,37.7988,38.349,45900.0],["2014-07-02",38.222,38.4812,37.4549,37.5131,21150.0],["2014-07-03",37.7247,37.8041,37.3755,37.7935,21150.0],["2014-07-07",37.8623,38.1744,37.4866,37.6189,28050.0],["2014-07-08",37.5078,38.1955,37.3385,37.8675,63150.0],["2014-07-09",37.9945,37.9945,37.4337,37.7141,22200.0],["2014-07-10",37.1957,37.7194,37.1957,37.5237,24600.0],["2014-07-11",37.4972,38.1003,37.2168,37.3597,24600.0],["2014-07-14",37.5554,37.9681,36.8465,37.1851,44400.0],["2014-07-15",36.8571,37.3703,36.1641,36.9788,37500.0],["2014-07-16",37.2909,37.2909,36.6667,36.8677,21300.0],["2014-07-17",36.873,37.1216,36.4286,36.5503,33150.0],["2014-07-18",36.381,37.0264,36.3175,36.8412,58200.0],["2014-07-21",36.7354,36.7354,35.9419,36.6138,37800.0],["2014-07-22",36.7513,36.7725,36.4498,36.4815,16950.0],["2014-07-23",36.3545,36.5291,36.0689,36.3492,29700.0],["2014-07-24",36.3704,36.5238,35.9895,36.1747,21150.0],["2014-07-25",35.9736,36.2646,35.4499,35.598,32850.0],["2014-07-28",35.6562,36.0265,35.4446,35.8678,39300.0],["2014-07-29",36.0212,36.7248,35.4499,35.6562,21900.0],["2014-07-30",35.8202,35.8202,35.0637,35.2224,20400.0],["2014-07-31",34.9103,35.3124,34.4289,34.4342,47250.0],["2014-08-01",34.3866,34.9685,33.5719,34.4871,32850.0],["2014-08-04",34.7516,34.7516,33.8575,34.3654,26850.0],["2014-08-05",34.2808,34.7357,34.0374,34.2384,29250.0],["2014-08-06",33.9898,34.413,33.9104,34.4024,28800.0],["2014-08-07",34.3019,34.8944,34.2543,34.3707,36150.0],["2014-08-08",34.2808,35.3441,34.2596,34.942,41550.0],["2014-08-11",35.0373,35.8943,35.0373,35.4816,24750.0],["2014-08-12",35.2806,35.4764,34.7833,35.0002,27750.0],["2014-08-13",35.1642,35.6086,35.1642,35.4234,15000.0],["2014-08-14",35.6139,36.5661,35.6139,36.2276,38400.0],["2014-08-15",36.6931,37.0581,36.2276,36.6772,57600.0],["2014-08-18",37.0793,37.0793,36.545,36.7619,42450.0],["2014-08-19",36.6667,36.9788,36.5027,36.9206,34950.0],["2014-08-20",36.9629,36.9629,36.5344,36.836,29400.0],["2014-08-21",36.8042,37.0211,36.3757,36.8307,25950.0],["2014-08-22",36.7407,36.7936,36.4445,36.5027,30000.0],["2014-08-25",36.6508,36.7883,36.2963,36.4868,25200.0],["2014-08-26",36.3704,36.8783,36.3387,36.3651,25350.0],["2014-08-27",35.9736,36.7407,35.9736,36.5926,21900.0],["2014-08-28",36.3545,36.5873,36.1905,36.2699,38100.0],["2014-08-29",36.3492,36.6032,35.7885,36.4868,25200.0],["2014-09-02",36.6667,36.9576,36.2434,36.6561,40050.0],["2014-09-03",36.9576,36.9999,36.2434,36.3969,14100.0],["2014-09-04",36.3492,36.6719,36.0371,36.418,16800.0],["2014-09-05",36.3175,36.7725,36.3175,36.7407,12600.0],["2014-09-08",36.6349,36.9735,36.2805,36.7196,35550.0],["2014-09-09",36.8359,36.8359,35.5504,35.7964,49000.0],["2014-09-10",35.9551,36.0265,35.5346,35.8758,31200.0],["2014-09-11",35.788,36.3947,35.788,36.0833,25200.0],["2014-09-12",35.9636,35.9636,34.806,34.9338,29500.0],["2014-09-15",34.9178,35.5884,34.4548,34.6783,32400.0],["2014-09-16",34.7023,35.309,34.6703,34.7502,20600.0],["2014-09-17",34.8539,35.1493,34.1435,34.351,21100.0],["2014-09-18",34.367,34.806,34.1754,34.4229,23900.0],["2014-09-19",34.4708,34.822,34.0636,34.0796,43700.0],["2014-09-22",33.9279,33.9439,33.1695,33.4729,27600.0],["2014-09-23",33.2414,33.4569,32.0998,32.5708,50600.0],["2014-09-24",32.3712,32.8742,32.1397,32.4511,33300.0],["2014-09-25",32.4511,32.4511,31.3574,31.9002,51800.0],["2014-09-26",32.0838,33.9998,32.0838,33.8082,78300.0],["2014-09-29",33.3611,34.0237,33.3611,33.888,35600.0],["2014-09-30",33.7842,34.0397,33.2094,33.2573,42800.0],["2014-10-01",33.3292,33.7283,32.9779,33.1136,37200.0],["2014-10-02",32.8821,33.7443,32.8821,33.3292,25600.0],["2014-10-03",33.7203,34.1195,33.2573,33.6325,29800.0],["2014-10-06",33.872,33.888,33.0657,33.3372,31100.0],["2014-10-07",33.2094,33.7363,32.6347,33.0178,29400.0],["2014-10-08",33.1056,34.327,32.8821,34.2951,37200.0],["2014-10-09",34.3829,34.4308,33.1935,33.3851,45200.0],["2014-10-10",33.1695,34.2153,33.1695,33.7363,37600.0],["2014-10-13",33.904,34.9338,33.6086,34.3031,51000.0],["2014-10-14",34.7023,35.4686,34.1834,35.285,42200.0],["2014-10-15",35.0775,35.8279,34.8859,35.4686,80300.0],["2014-10-16",34.9737,36.1153,34.7342,35.6363,57700.0],["2014-10-17",36.1233,36.1233,35.0376,35.2132,31900.0],["2014-10-20",35.1573,35.8199,35.1573,35.6682,30500.0],["2014-10-21",35.7321,36.0115,35.5485,35.9476,28300.0],["2014-10-22",35.2291,36.6262,35.1573,35.9237,43900.0],["2014-10-23",36.1392,36.7459,35.756,36.4505,36400.0],["2014-10-24",36.6421,36.6421,36.3468,36.5703,28400.0],["2014-10-27",36.5543,36.714,36.3468,36.6741,17100.0],["2014-10-28",36.8976,37.8635,36.6581,37.8556,47900.0],["2014-10-29",37.7438,38.119,37.2808,37.9274,31100.0],["2014-10-30",37.9913,38.9812,37.8635,38.8215,46600.0],["2014-10-31",38.8534,39.1089,38.3984,38.6618,60800.0],["2014-11-03",38.5261,38.9732,38.1749,38.4543,40500.0],["2014-11-04",38.2467,38.8295,38.0072,38.1669,33700.0],["2014-11-05",38.5581,38.7497,37.9194,38.5341,35200.0],["2014-11-06",38.3984,38.59,37.656,37.9993,24900.0],["2014-11-07",37.8236,37.8236,37.1052,37.64,20900.0],["2014-11-10",37.5522,37.8715,37.1052,37.5522,27300.0],["2014-11-11",37.4325,37.9035,37.1531,37.8955,40800.0],["2014-11-12",37.8795,38.1429,37.3446,37.7198,36900.0],["2014-11-13",37.5841,38.0312,36.7858,36.8657,37400.0],["2014-11-14",36.6661,37.1451,36.219,36.3068,30100.0],["2014-11-17",36.0674,36.6182,36.0354,36.3867,44300.0],["2014-11-18",36.5543,36.6501,35.9476,36.0993,42200.0],["2014-11-19",35.9157,36.0195,35.3329,35.8279,28400.0],["2014-11-20",35.7959,36.1392,35.5485,36.0674,35200.0],["2014-11-21",36.682,37.0413,35.8279,36.1392,30900.0],["2014-11-24",36.0833,36.3548,35.7241,36.1552,34000.0],["2014-11-25",36.0833,36.3627,35.9077,36.243,24500.0],["2014-11-26",36.3468,36.5623,35.9636,36.3947,21200.0],["2014-11-28",36.5623,36.9615,35.8199,35.8678,20600.0],["2014-12-01",35.8678,36.0594,35.4527,35.5405,34700.0],["2014-12-02",35.756,36.235,35.748,36.0993,25400.0],["2014-12-03",36.1153,36.5783,36.0115,36.1472,31000.0],["2014-12-04",35.9955,36.6262,35.8199,36.2111,50100.0],["2014-12-05",36.0993,36.5863,36.0993,36.4985,25600.0],["2014-12-08",36.698,37.0572,36.1232,36.3148,26800.0],["2014-12-09",35.9157,37.6001,35.8358,37.5682,33700.0],["2014-12-10",37.5362,37.664,37.1131,37.6001,46300.0],["2014-12-11",37.6643,38.0176,36.9337,37.7687,59300.0],["2014-12-12",37.2308,37.9132,37.2147,37.5921,69600.0],["2014-12-15",37.6563,37.8891,37.3191,37.3833,76800.0],["2014-12-16",37.5519,38.2745,37.1665,37.3432,67100.0],["2014-12-17",36.9498,38.0337,36.9498,37.9293,51100.0],["2014-12-18",38.2264,38.7402,37.7366,38.668,34600.0],["2014-12-19",38.5154,38.7563,38.3147,38.4592,92000.0],["2014-12-22",38.6037,39.23,38.6037,39.23,36200.0],["2014-12-23",39.3344,39.8964,39.1176,39.792,40400.0],["2014-12-24",39.784,40.7475,39.784,40.3942,24900.0],["2014-12-26",40.7555,40.9964,40.6431,40.8519,17600.0],["2014-12-29",41.0446,42.281,41.0446,42.2329,37600.0],["2014-12-30",42.2329,42.2329,40.8278,40.9482,36500.0],["2014-12-31",40.9482,41.3738,39.8402,39.8723,37400.0],["2015-01-02",39.8804,40.2658,39.1899,40.057,41900.0],["2015-01-05",40.0409,40.0409,38.7724,39.1979,49500.0],["2015-01-06",39.1256,39.6636,38.5074,38.7242,54800.0],["2015-01-07",38.7884,39.238,38.0578,39.1336,40300.0],["2015-01-08",39.511,40.1373,39.1979,39.9526,34800.0],["2015-01-09",39.7679,40.0088,39.1818,39.5752,19100.0],["2015-01-12",39.4789,40.1453,38.7001,39.9446,28100.0],["2015-01-13",40.0329,41.4139,39.6555,40.3059,44900.0],["2015-01-14",40.0088,40.8599,40.0088,40.5869,27700.0],["2015-01-15",40.9,41.0285,40.2015,40.4263,50800.0],["2015-01-16",40.1774,41.1811,40.1453,41.0767,45300.0],["2015-01-20",41.157,41.157,40.4344,40.611,29100.0],["2015-01-21",40.6511,40.8438,40.1453,40.4183,31800.0],["2015-01-22",40.4424,41.0125,40.1935,40.7154,36800.0],["2015-01-23",40.8519,41.1489,40.5066,40.892,25300.0],["2015-01-26",40.6511,41.2935,39.9125,41.0927,49100.0],["2015-01-27",40.884,41.1731,40.4826,40.619,33300.0],["2015-01-28",40.8037,41.1088,39.5672,39.7358,33800.0],["2015-01-29",39.9607,41.3095,39.8001,41.2614,55200.0],["2015-01-30",41.157,41.3577,39.1016,39.1497,60200.0],["2015-02-02",38.9811,39.776,38.692,39.6957,42700.0],["2015-02-03",40.4424,41.3978,39.9446,41.1088,66400.0],["2015-02-04",40.884,41.9278,40.8117,40.9803,56900.0],["2015-02-05",41.2373,41.6468,41.0446,41.5103,29500.0],["2015-02-06",41.5343,41.5343,39.6636,39.9044,31800.0],["2015-02-09",39.8563,40.1453,38.7161,38.8526,40900.0],["2015-02-10",39.1818,39.6877,38.7161,39.4227,24600.0],["2015-02-11",39.23,39.5512,38.5395,38.6118,30300.0],["2015-02-12",38.6037,38.8526,38.4994,38.7964,25300.0],["2015-02-13",38.6439,38.7402,38.0176,38.3468,31200.0],["2015-02-17",38.8767,39.495,37.8811,38.1621,39600.0],["2015-02-18",38.3308,39.3986,38.3308,39.2541,45900.0],["2015-02-19",39.238,39.6475,38.6921,38.7804,17500.0],["2015-02-20",38.8607,38.8607,38.3147,38.6037,41100.0],["2015-02-23",38.4191,38.9329,38.138,38.668,17600.0],["2015-02-24",38.7402,39.222,38.2183,38.3548,33600.0],["2015-02-25",37.9534,38.5074,37.5198,37.9132,21900.0],["2015-02-26",38.0096,38.0176,37.4877,37.9534,22200.0],["2015-02-27",37.857,38.1702,37.7848,37.8972,35800.0],["2015-03-02",38.0497,38.0497,37.4395,37.7446,38300.0],["2015-03-03",37.5198,37.9132,37.0943,37.6322,33700.0],["2015-03-04",37.5439,37.5921,37.0381,37.1184,22100.0],["2015-03-05",36.3797,37.4154,36.3797,36.6607,33600.0],["2015-03-06",36.5403,37.303,35.9943,36.5885,55600.0],["2015-03-09",36.476,38.1782,36.4038,37.6884,51300.0],["2015-03-10",37.4957,38.3388,37.0702,37.5118,46900.0],["2015-03-11",37.4395,37.9373,37.3351,37.6242,47700.0],["2015-03-12",37.9694,39.1497,37.5359,39.1015,54800.0],["2015-03-13",39.037,39.037,37.9793,38.6575,30600.0],["2015-03-16",39.0369,39.594,38.9158,39.2953,58500.0],["2015-03-17",39.1419,39.6263,39.1338,39.2792,49400.0],["2015-03-18",39.3276,40.3611,38.7382,40.1027,38500.0],["2015-03-19",39.6829,40.1269,39.4084,39.7636,22100.0],["2015-03-20",40.0139,40.022,39.3841,39.8847,67600.0],["2015-03-23",39.7394,40.2642,39.594,39.9251,25000.0],["2015-03-24",39.9654,40.4418,39.6344,40.24,19900.0],["2015-03-25",40.2722,40.3691,39.0208,39.1903,43600.0],["2015-03-26",38.9562,39.5617,38.9562,39.0773,19600.0],["2015-03-27",39.0289,40.1592,39.0047,40.0704,45200.0],["2015-03-30",40.2803,40.8616,40.1996,40.6517,31500.0],["2015-03-31",40.2399,41.0473,40.2399,40.8616,27600.0],["2015-04-01",40.5952,41.1119,40.3449,41.0716,21600.0],["2015-04-02",40.8778,41.7417,40.8051,41.6044,28200.0],["2015-04-06",41.5479,42.7832,40.8051,42.6863,49600.0],["2015-04-07",42.7348,42.7509,41.9516,42.2261,34000.0],["2015-04-08",42.2261,42.4925,41.5075,41.7659,18500.0],["2015-04-09",41.7578,42.218,40.5387,40.8293,21000.0],["2015-04-10",40.8374,41.5883,40.8051,41.1361,24200.0],["2015-04-13",41.3138,41.3864,40.7728,40.8535,31800.0],["2015-04-14",40.9908,41.1684,40.7728,40.8939,34400.0],["2015-04-15",40.9828,41.1442,40.676,40.7567,32200.0],["2015-04-16",40.4902,40.9181,39.917,40.5629,27000.0],["2015-04-17",40.2965,40.6679,39.5052,39.7555,26900.0],["2015-04-20",39.9574,41.4914,39.9574,41.3703,36100.0],["2015-04-21",41.774,41.774,40.7163,40.8858,24600.0],["2015-04-22",40.8778,41.015,40.1269,40.353,20400.0],["2015-04-23",40.3934,40.684,40.2157,40.5387,20600.0],["2015-04-24",40.5145,40.7082,40.4418,40.5871,24800.0],["2015-04-27",40.7728,40.7728,39.4245,40.3207,33600.0],["2015-04-28",40.3045,40.902,39.8201,40.8213,44900.0],["2015-04-29",40.6759,40.6759,39.6667,40.0462,30100.0],["2015-04-30",39.9816,39.9816,38.0358,38.5767,58800.0],["2015-05-01",38.8028,38.8916,37.9873,38.3426,31600.0],["2015-05-04",38.1488,38.7544,37.3092,37.3414,56500.0],["2015-05-05",37.1396,37.1396,35.8236,36.7682,82600.0],["2015-05-06",36.7763,38.714,36.7763,38.3668,63100.0],["2015-05-07",38.3507,39.4972,38.3507,39.3276,54400.0],["2015-05-08",39.7878,41.1927,39.2307,41.1442,48900.0],["2015-05-11",41.346,41.346,40.5306,40.7809,42900.0],["2015-05-12",40.5225,40.5225,39.6344,40.1188,32200.0],["2015-05-13",40.1996,40.2884,39.6263,40.0058,42400.0],["2015-05-14",40.3691,41.12,40.3449,40.9908,27700.0],["2015-05-15",41.0393,41.2895,40.6921,40.8616,18500.0],["2015-05-18",40.9101,41.9678,40.8616,41.7982,35200.0],["2015-05-19",41.9839,41.9839,41.3864,41.9031,30900.0],["2015-05-20",41.9839,42.1373,41.6125,42.0162,27800.0],["2015-05-21",42.1292,42.1777,41.6206,41.8547,27500.0],["2015-05-22",41.6609,41.9678,41.6609,41.8386,32400.0],["2015-05-26",41.8628,41.8628,41.2492,41.7982,29000.0],["2015-05-27",42.105,42.1534,41.7417,42.0323,21700.0],["2015-05-28",41.7417,42.4764,41.7417,42.4683,21200.0],["2015-05-29",42.436,43.1062,42.0081,42.4925,56000.0],["2015-06-01",44.0266,44.2849,42.5248,43.6471,66200.0],["2015-06-02",43.6552,44.3415,43.2757,43.9216,113500.0],["2015-06-03",43.9216,44.5756,43.5987,43.9378,38400.0],["2015-06-04",43.8247,44.3011,43.1788,43.413,34900.0],["2015-06-05",43.2757,43.4695,42.8074,43.3161,32400.0],["2015-06-08",43.5098,43.8409,43.1385,43.2676,33800.0],["2015-06-09",43.4695,43.8167,43.0739,43.308,114400.0],["2015-06-10",43.526,44.6483,43.2676,44.3414,86500.0],["2015-06-11",44.6807,45.2164,44.2262,45.119,80000.0],["2015-06-12",44.9404,45.2245,44.5022,44.697,57500.0],["2015-06-15",44.5103,44.5103,41.1744,42.7084,141700.0],["2015-06-16",42.5867,43.3821,42.2539,43.2522,94900.0],["2015-06-17",43.3334,43.7798,43.025,43.3496,85300.0],["2015-06-18",43.6499,44.0882,43.4389,43.8772,89100.0],["2015-06-19",43.7473,43.934,42.6922,43.3334,177100.0],["2015-06-22",43.3091,43.8123,42.8221,43.6256,56300.0],["2015-06-23",43.8204,44.0639,43.1061,44.0152,75300.0],["2015-06-24",43.8691,44.2018,43.6094,43.7473,54800.0],["2015-06-25",44.1045,44.1045,43.4064,43.8691,50100.0],["2015-06-26",43.9989,44.3723,43.7473,44.145,61900.0],["2015-06-29",43.9908,44.559,43.6743,43.7798,47800.0],["2015-06-30",44.421,44.421,43.6337,43.7068,53400.0],["2015-07-01",43.9584,44.3398,43.6094,43.8772,52800.0],["2015-07-02",44.0233,44.1775,43.3172,43.9421,50700.0],["2015-07-06",43.3415,44.5996,43.3415,44.1937,76200.0],["2015-07-07",44.2911,45.257,43.8529,45.0054,67600.0],["2015-07-08",44.7619,45.5086,44.6239,44.9161,52000.0],["2015-07-09",45.2489,45.5735,44.2343,44.2343,67900.0],["2015-07-10",44.4616,45.2002,43.6256,44.7457,35500.0],["2015-07-13",44.4778,45.0703,44.0801,44.2424,67300.0],["2015-07-14",44.2181,44.5184,43.8285,44.0071,65700.0],["2015-07-15",44.1775,44.2343,43.8772,44.0801,46300.0],["2015-07-16",43.9665,45.0135,43.9665,44.2262,96900.0],["2015-07-17",44.3398,44.3398,43.5688,43.796,48700.0],["2015-07-20",43.6986,43.6986,42.8951,43.0168,45300.0],["2015-07-21",42.887,43.1061,42.1565,42.5461,33800.0],["2015-07-22",42.2052,43.0899,41.9049,43.025,44300.0],["2015-07-23",43.0656,43.0656,41.7345,41.9212,92100.0],["2015-07-24",41.7913,42.8545,41.5315,42.262,66600.0],["2015-07-27",42.2539,42.9357,42.1646,42.4244,70700.0],["2015-07-28",42.4325,42.4568,41.6777,41.9942,85100.0],["2015-07-29",42.0672,42.5542,41.6533,41.7588,120000.0],["2015-07-30",41.4098,42.4649,41.1663,41.629,66300.0],["2015-07-31",41.5965,42.3838,41.1582,41.7345,39300.0],["2015-08-03",41.7101,42.0835,40.9553,41.3205,87000.0],["2015-08-04",41.1339,41.2881,40.6388,40.866,71400.0],["2015-08-05",41.1257,41.4504,40.6225,41.1663,76400.0],["2015-08-06",41.1663,41.5478,38.8775,39.121,114200.0],["2015-08-07",38.7152,38.7152,36.7267,37.8386,107300.0],["2015-08-10",38.0821,45.1109,38.0821,41.9212,238100.0],["2015-08-11",41.3124,41.9049,40.1355,40.2086,72100.0],["2015-08-12",40.2005,40.7849,39.7541,40.655,71600.0],["2015-08-13",40.2492,41.3043,40.1518,40.7443,43900.0],["2015-08-14",40.6225,41.4504,40.6225,41.3774,41000.0],["2015-08-17",41.0527,41.9617,41.0527,41.3043,60900.0],["2015-08-18",41.4098,42.1484,41.004,42.0429,83700.0],["2015-08-19",41.5965,43.2847,41.3124,42.8951,100100.0],["2015-08-20",42.7003,43.4957,42.3919,42.7571,63500.0],["2015-08-21",41.7669,42.6273,41.1501,41.9861,79100.0],["2015-08-24",41.7669,41.7669,39.7297,39.7297,67000.0],["2015-08-25",40.7118,40.7118,39.5999,39.9813,59400.0],["2015-08-26",40.7767,41.1907,39.4781,40.517,51600.0],["2015-08-27",41.1744,41.775,39.4132,39.9813,56800.0],["2015-08-28",39.8271,39.9489,39.259,39.8433,37800.0],["2015-08-31",39.3077,40.1924,39.1535,39.9894,67500.0],["2015-09-01",39.4619,40.2248,39.1291,39.2671,50500.0],["2015-09-02",39.7216,39.7216,38.8369,39.2103,33100.0],["2015-09-03",39.5268,39.5836,38.6259,38.8937,43700.0],["2015-09-04",38.3905,38.8694,37.7006,38.5934,37100.0],["2015-09-08",38.8937,39.5106,38.1227,39.1535,51700.0],["2015-09-09",39.4051,39.4051,38.3743,38.496,45400.0],["2015-09-10",38.3094,39.1697,38.2363,38.4311,35000.0],["2015-09-11",38.1355,38.8704,37.9395,38.7724,23000.0],["2015-09-14",38.7724,39.0583,38.5765,38.9113,29200.0],["2015-09-15",38.7153,39.4584,38.7153,39.4012,39300.0],["2015-09-16",39.6054,40.0463,39.5237,39.6462,44600.0],["2015-09-17",39.5482,40.6016,39.3767,39.9973,46800.0],["2015-09-18",39.5237,40.8139,39.3359,39.6462,131800.0],["2015-09-21",39.491,40.5853,39.491,40.3811,72500.0],["2015-09-22",40.0137,40.5771,39.8095,40.2668,61700.0],["2015-09-23",40.2342,40.7731,40.0137,40.275,60500.0],["2015-09-24",39.9728,41.2223,39.9728,41.1651,49800.0],["2015-09-25",41.3692,41.9164,40.9446,41.1324,44100.0],["2015-09-28",41.1243,42.2675,40.5608,41.9327,78400.0],["2015-09-29",41.7449,42.39,41.7449,42.1695,69100.0],["2015-09-30",42.5452,43.5741,42.1532,43.3454,73100.0],["2015-10-01",43.5659,43.5659,41.4999,42.1695,57000.0],["2015-10-02",41.9899,42.88,41.7041,42.8065,48900.0],["2015-10-05",43.2148,43.6884,42.7493,43.6476,54100.0],["2015-10-06",43.6394,43.7946,42.9861,43.1086,56700.0],["2015-10-07",43.2148,43.4842,42.635,43.3128,46300.0],["2015-10-08",43.1576,44.0722,42.8391,43.6966,48700.0],["2015-10-09",43.8109,43.9171,42.9861,43.1413,37800.0],["2015-10-12",43.0759,43.9334,43.0759,43.5822,68700.0],["2015-10-13",43.3291,43.9497,43.1086,43.1903,61000.0],["2015-10-14",43.2883,43.7537,42.6268,42.7085,40800.0],["2015-10-15",42.9289,44.0069,42.6921,43.9905,41400.0],["2015-10-16",44.1865,44.5622,43.5414,43.6557,61800.0],["2015-10-19",43.3781,44.0722,43.3618,43.8436,72500.0],["2015-10-20",43.9171,44.3172,43.5904,43.9579,63500.0],["2015-10-21",43.9334,44.3417,43.3128,43.3536,123300.0],["2015-10-22",43.5659,44.0314,43.3046,43.7129,65600.0],["2015-10-23",43.8599,43.8599,42.7411,43.1004,50100.0],["2015-10-26",43.1494,43.7129,43.1494,43.5822,31100.0],["2015-10-27",43.4353,43.4924,42.6758,42.782,42900.0],["2015-10-28",42.9126,43.6394,42.243,43.2801,76400.0],["2015-10-29",43.1249,43.1494,42.3655,42.7003,51000.0],["2015-10-30",42.6921,42.9208,42.3655,42.635,40900.0],["2015-11-02",42.6023,42.9861,42.3982,42.6676,37500.0],["2015-11-03",42.4962,42.782,42.194,42.7085,38500.0],["2015-11-04",42.6595,43.0433,42.2185,42.6105,38400.0],["2015-11-05",42.8065,43.3128,42.1614,42.6922,67000.0],["2015-11-06",42.3818,42.537,40.422,40.8548,62300.0],["2015-11-09",41.1079,43.9252,40.7323,43.4026,195800.0],["2015-11-10",43.3128,43.8109,43.0596,43.2719,75900.0],["2015-11-11",43.3536,43.5169,43.0514,43.1739,50600.0],["2015-11-12",42.88,43.5087,42.1042,42.2757,59000.0],["2015-11-13",42.6432,43.1984,42.2757,42.439,144600.0],["2015-11-16",42.4145,42.6268,42.096,42.5125,97900.0],["2015-11-17",42.439,42.7901,41.9,42.1124,61800.0],["2015-11-18",42.0307,42.88,41.3284,42.7411,66600.0],["2015-11-19",42.8636,43.5006,42.7085,43.3863,44200.0],["2015-11-20",43.6803,44.554,43.5006,43.8109,80200.0],["2015-11-23",43.5659,44.26,43.5659,43.8354,32100.0],["2015-11-24",43.6231,43.9905,43.2474,43.8762,32600.0],["2015-11-25",43.7456,44.1784,43.7456,44.0804,29900.0],["2015-11-27",44.0151,44.4887,44.0151,44.2682,11300.0],["2015-11-30",44.0722,44.7663,43.5169,43.5169,74200.0],["2015-12-01",43.6476,44.5948,43.6476,44.5867,53700.0],["2015-12-02",44.4723,44.9133,44.309,44.5377,82000.0],["2015-12-03",44.2519,44.2519,43.4271,43.4598,61200.0],["2015-12-04",43.3863,44.1131,43.3781,43.8272,47300.0],["2015-12-07",43.9007,43.9252,43.1413,43.8272,93200.0],["2015-12-08",43.4189,43.8109,43.3128,43.6721,50600.0],["2015-12-09",43.6639,43.8599,42.9943,43.3373,39200.0],["2015-12-10",43.2964,43.3046,42.0062,42.6676,62100.0],["2015-12-11",42.239,42.9041,42.239,42.6003,55400.0],["2015-12-14",42.6003,43.0601,42.2719,42.9452,82900.0],["2015-12-15",43.0848,43.5446,42.7235,43.2818,103700.0],["2015-12-16",43.4543,44.8009,43.2819,44.7599,64500.0],["2015-12-17",44.7845,44.998,44.4232,44.5628,36300.0],["2015-12-18",44.3822,45.2279,44.1851,44.9323,113900.0],["2015-12-21",45.0391,45.54,44.7845,45.54,61400.0],["2015-12-22",45.6631,46.4268,45.113,46.4186,61000.0],["2015-12-23",46.5253,47.6174,46.5253,47.5928,76800.0],["2015-12-24",47.7981,47.9787,47.2561,47.5107,35100.0],["2015-12-28",47.4861,48.1758,47.4861,48.1348,31700.0],["2015-12-29",48.3893,49.6785,48.2251,49.5225,117500.0],["2015-12-30",49.7852,50.1958,48.7917,49.4732,105300.0],["2015-12-31",49.309,49.3911,45.3675,46.5992,252200.0],["2016-01-04",45.4004,45.6385,43.7581,44.2754,190100.0],["2016-01-05",44.1112,44.6367,42.9041,43.9634,139100.0],["2016-01-06",43.3722,45.6221,43.3722,45.5153,102100.0],["2016-01-07",44.7763,45.6549,44.6367,45.425,71400.0],["2016-01-08",45.6139,46.1148,44.8995,45.1212,76200.0],["2016-01-11",45.384,45.6221,44.6367,44.7024,147200.0],["2016-01-12",44.9734,45.4579,44.4479,45.3183,124000.0],["2016-01-13",45.3183,45.9505,44.9487,45.1951,56100.0],["2016-01-14",45.4496,46.7963,45.4496,46.6813,105100.0],["2016-01-15",45.6303,46.55,45.5071,46.5007,81300.0],["2016-01-19",46.5007,47.8145,46.5007,47.6092,83700.0],["2016-01-20",47.3465,47.8556,45.7781,46.8374,108300.0],["2016-01-21",46.8373,48.028,46.0408,47.4121,112500.0],["2016-01-22",47.8884,48.4632,47.018,48.3482,134000.0],["2016-01-25",48.2497,49.0708,47.7899,48.7424,96100.0],["2016-01-26",48.8655,50.0644,48.8655,49.933,110600.0],["2016-01-27",49.5964,51.2304,49.3582,50.7459,158000.0],["2016-01-28",51.1319,52.2158,51.0087,51.7559,95900.0],["2016-01-29",52.1583,52.963,51.2468,51.7067,107200.0],["2016-02-01",51.4603,51.8463,50.8855,51.0169,120700.0],["2016-02-02",50.8034,53.3571,50.7624,53.3243,123600.0],["2016-02-03",53.6445,54.3014,52.9794,53.546,101900.0],["2016-02-04",53.3736,53.661,52.4703,52.4703,123500.0],["2016-02-05",52.4293,53.0205,51.5096,51.5753,80000.0],["2016-02-08",51.5342,54.1947,51.5342,54.0797,110200.0],["2016-02-09",53.7677,55.3115,53.4393,54.4985,126600.0],["2016-02-10",54.6053,54.6053,52.7002,52.7659,138500.0],["2016-02-11",52.1747,52.9958,51.6574,52.2897,161400.0],["2016-02-12",52.3554,53.1436,51.6738,52.4211,50800.0],["2016-02-16",52.9384,53.2668,51.9448,53.1683,140400.0],["2016-02-17",53.3407,53.5871,52.4621,52.6017,66500.0],["2016-02-18",52.5278,53.0205,52.2897,52.5114,70900.0],["2016-02-19",52.5524,53.39,52.4457,52.5442,83500.0],["2016-02-22",53.7841,53.7841,52.3554,52.5524,64400.0],["2016-02-23",52.536,52.9548,52.4703,52.5771,79200.0],["2016-02-24",52.2897,53.2586,52.2732,53.1601,81900.0],["2016-02-25",52.5607,52.9137,51.2797,52.4457,103300.0],["2016-02-26",52.3718,52.5196,50.4585,50.9676,104700.0],["2016-02-29",50.7213,51.912,50.6228,51.1565,83300.0],["2016-03-01",51.4028,51.4603,50.1958,50.4914,92900.0],["2016-03-02",50.1547,50.4339,48.4878,50.2533,98400.0],["2016-03-03",49.2269,49.2269,46.0655,47.8145,218600.0],["2016-03-04",47.3793,49.6785,46.9113,49.0544,141200.0],["2016-03-07",48.9394,49.621,48.8409,49.4075,101900.0],["2016-03-08",49.4075,50.7213,49.4075,50.5981,160500.0],["2016-03-09",50.4996,50.943,50.1137,50.4339,144800.0],["2016-03-10",49.8509,50.5571,49.079,49.3172,123500.0],["2016-03-11",49.6951,50.0664,49.1918,49.4145,110200.0],["2016-03-14",49.2083,49.8518,49.2083,49.5713,60000.0],["2016-03-15",49.5466,50.2974,49.2743,49.3403,52800.0],["2016-03-16",49.134,50.0333,48.5894,49.4558,110600.0],["2016-03-17",49.4806,51.1142,49.2165,50.9987,80700.0],["2016-03-18",51.2792,51.2792,49.3733,49.3733,141500.0],["2016-03-21",49.1918,49.4971,48.6225,49.266,45900.0],["2016-03-22",49.0433,49.4475,48.705,49.1835,51400.0],["2016-03-23",48.9277,49.8023,48.7215,49.5961,85100.0],["2016-03-24",49.5878,50.3469,49.3733,50.2644,66100.0],["2016-03-28",50.6109,51.3948,50.1489,50.9492,87000.0],["2016-03-29",50.7594,52.5746,50.5367,52.3684,84500.0],["2016-03-30",52.3931,52.6736,51.0069,51.0152,91700.0],["2016-03-31",51.2215,52.5499,50.8749,51.9558,243500.0],["2016-04-01",51.5845,52.2116,50.8337,51.3287,72300.0],["2016-04-04",51.4772,51.4772,50.2891,50.3634,85000.0],["2016-04-05",50.4211,51.0234,49.3815,49.5053,88100.0],["2016-04-06",49.5053,49.6538,49.068,49.4063,65500.0],["2016-04-07",49.2,49.7941,49.2,49.7776,75800.0],["2016-04-08",49.8353,50.2561,49.398,49.9591,61100.0],["2016-04-11",50.0086,50.5284,49.5135,49.6703,56600.0],["2016-04-12",49.8188,50.5944,49.4888,49.5383,101800.0],["2016-04-13",49.5713,50.1984,49.1423,50.1984,57000.0],["2016-04-14",50.1489,50.4541,49.1918,49.5796,116200.0],["2016-04-15",49.464,50.1571,49.464,49.9096,72200.0],["2016-04-18",49.7198,50.4459,49.5053,50.4129,73200.0],["2016-04-19",50.6934,50.9245,50.0499,50.7842,40600.0],["2016-04-20",50.4294,50.7677,49.4145,49.5053,50300.0],["2016-04-21",49.5795,49.8353,49.0102,49.1752,102200.0],["2016-04-22",49.101,49.5135,48.7545,49.2083,81800.0],["2016-04-25",49.233,50.0829,48.9277,49.431,37400.0],["2016-04-26",49.5465,49.9591,48.9937,49.7198,59200.0],["2016-04-27",49.9756,50.1324,49.134,49.6786,49900.0],["2016-04-28",49.6291,50.3469,49.101,49.4888,59900.0],["2016-04-29",49.3568,50.0334,48.6555,49.1093,111700.0],["2016-05-02",49.1093,49.9921,49.0515,49.7116,183700.0],["2016-05-03",49.7116,50.1241,48.8205,49.6786,59100.0],["2016-05-04",48.5812,52.3353,48.0284,51.8981,96700.0],["2016-05-05",51.8238,52.7644,51.04,51.0647,105800.0],["2016-05-06",51.0317,51.6753,50.3469,51.3452,66700.0],["2016-05-09",51.205,52.2116,51.04,51.7413,55300.0],["2016-05-10",51.9723,51.9723,50.4541,50.6109,109300.0],["2016-05-11",50.5944,50.8254,49.7776,50.1159,39000.0],["2016-05-12",50.1984,50.5614,49.8271,50.4706,44400.0],["2016-05-13",50.6109,50.8502,49.7693,50.1406,40200.0],["2016-05-16",50.3304,50.9327,50.0746,50.2891,48300.0],["2016-05-17",50.0994,50.3304,47.7809,48.0614,152100.0],["2016-05-18",48.0614,48.8535,47.5086,47.7149,52000.0],["2016-05-19",47.4013,47.8469,46.865,47.195,74400.0],["2016-05-20",47.3271,47.5746,46.6835,47.5498,45800.0],["2016-05-23",47.6818,47.6818,46.8733,46.8898,27600.0],["2016-05-24",46.7165,48.4409,46.7165,48.3914,62100.0],["2016-05-25",48.3584,48.4904,47.4673,47.6076,66900.0],["2016-05-26",47.5416,47.8304,46.7247,47.7396,44700.0],["2016-05-27",47.9211,48.0119,47.5746,47.9706,31600.0],["2016-05-31",47.9459,48.3832,46.667,47.5993,117500.0],["2016-06-01",47.4096,48.3172,47.4096,48.3007,92200.0],["2016-06-02",48.3667,48.3667,47.7644,48.2182,52300.0],["2016-06-03",48.6059,48.8782,48.3172,48.7462,40500.0],["2016-06-06",48.8122,48.8452,48.3172,48.4574,37700.0],["2016-06-07",48.4987,49.1587,48.3667,48.6719,30000.0],["2016-06-08",48.738,49.4063,48.4409,49.3485,51400.0],["2016-06-09",49.2,50.2479,48.9277,50.1076,86000.0],["2016-06-10",49.9096,50.3221,49.6951,49.8683,35300.0],["2016-06-13",49.7647,49.8974,49.2339,49.3915,29200.0],["2016-06-14",49.3749,50.312,48.952,50.2705,50000.0],["2016-06-15",50.4032,50.4032,49.2256,49.4578,50200.0],["2016-06-16",48.4793,49.9222,48.4793,49.8808,57700.0],["2016-06-17",49.9969,50.0549,49.1178,49.2671,120300.0],["2016-06-20",49.3417,49.4993,48.4793,48.753,56900.0],["2016-06-21",48.5788,49.4164,48.5788,49.1344,38800.0],["2016-06-22",49.35,49.35,47.6998,47.8822,68800.0],["2016-06-23",47.9569,48.1808,47.6252,48.1725,70400.0],["2016-06-24",48.4461,52.9076,48.4461,52.1281,632200.0],["2016-06-27",52.0203,53.7784,51.6554,53.4715,149400.0],["2016-06-28",53.2725,53.5544,51.9788,52.0535,93100.0],["2016-06-29",52.493,53.6291,52.012,52.9574,93200.0],["2016-06-30",52.8993,54.8896,52.8993,54.8813,165400.0],["2016-07-01",55.1052,55.2793,53.9691,54.7818,49900.0],["2016-07-05",54.732,55.4452,54.732,55.0222,57000.0],["2016-07-06",54.674,55.9759,54.4086,54.8315,96400.0],["2016-07-07",54.79,54.79,53.4881,53.6456,50500.0],["2016-07-08",53.3305,54.2427,52.8413,54.1018,64800.0],["2016-07-11",53.8198,54.6242,53.2227,54.4501,47900.0],["2016-07-12",54.251,54.7901,53.4467,54.2428,72800.0],["2016-07-13",54.4252,55.1715,54.3174,54.6657,42300.0],["2016-07-14",54.6905,55.1218,54.4169,54.6076,46800.0],["2016-07-15",54.7735,55.3623,54.6574,55.2876,76400.0],["2016-07-18",55.2876,55.2876,54.475,54.5081,28400.0],["2016-07-19",54.6325,54.6325,54.0188,54.3837,44200.0],["2016-07-20",54.2262,54.5247,53.8862,54.0769,40100.0],["2016-07-21",53.9857,54.1018,53.3223,53.8115,51200.0],["2016-07-22",54.3008,55.0886,53.3969,54.5662,45800.0],["2016-07-25",54.5661,54.5661,53.9857,54.3837,34200.0],["2016-07-26",54.2593,54.4832,53.314,53.513,47200.0],["2016-07-27",53.3223,53.8032,52.3437,53.0071,42600.0],["2016-07-28",53.0652,53.455,52.6174,52.833,49100.0],["2016-07-29",52.9988,53.7203,52.8744,53.1315,40000.0],["2016-08-01",52.9408,53.513,52.3852,53.0486,70900.0],["2016-08-02",52.8413,53.0984,52.4018,52.493,35200.0],["2016-08-03",52.6588,53.231,52.2442,52.8744,53000.0],["2016-08-04",50.992,53.5296,50.8759,52.4515,53500.0],["2016-08-05",52.2442,54.1847,52.2442,53.5876,74900.0],["2016-08-08",54.1018,54.9642,53.9027,54.7901,101600.0],["2016-08-09",54.8149,55.2628,54.193,54.8979,62800.0],["2016-08-10",55.0969,55.3125,53.9525,54.1598,29700.0],["2016-08-11",54.1101,55.014,53.9027,54.7901,49600.0],["2016-08-12",55.0306,55.752,54.7901,55.4701,43200.0],["2016-08-15",55.3457,55.8598,53.6871,53.712,41700.0],["2016-08-16",53.7286,53.7286,52.5096,52.5178,35800.0],["2016-08-17",52.3105,53.4384,51.871,53.3471,39500.0],["2016-08-18",53.3223,56.291,53.173,54.7818,125300.0],["2016-08-19",54.6906,54.6906,52.9988,53.4881,96500.0],["2016-08-22",53.6291,54.6159,53.4881,54.5911,41700.0],["2016-08-23",54.8398,55.0637,54.3091,54.3588,40700.0],["2016-08-24",54.3671,54.5827,53.0818,54.3754,39900.0],["2016-08-25",53.9442,54.9974,53.9193,54.9062,44800.0],["2016-08-26",54.9227,55.2047,53.5047,53.5627,29500.0],["2016-08-29",53.6623,54.7652,53.3306,53.6125,58800.0],["2016-08-30",53.5379,54.1432,52.891,53.0735,47800.0],["2016-08-31",52.9574,52.9905,52.4515,52.7832,50700.0],["2016-09-01",52.7832,53.1896,52.1281,52.2027,45700.0],["2016-09-02",52.2027,52.974,51.5062,52.8827,54200.0],["2016-09-06",53.0735,53.2476,52.5261,52.5759,67700.0],["2016-09-07",52.8081,54.2179,52.1281,54.1184,88600.0],["2016-09-08",54.3008,55.1135,53.0818,53.1896,49900.0],["2016-09-09",52.8413,53.0486,50.7349,50.7349,93100.0],["2016-09-12",50.8427,51.6388,49.8559,50.5857,109800.0],["2016-09-13",50.6315,50.9315,49.8564,50.2064,59500.0],["2016-09-14",50.4315,50.8482,49.3397,49.7647,58500.0],["2016-09-15",49.7397,50.1731,49.273,50.1064,38400.0],["2016-09-16",50.2898,51.2066,49.548,51.1732,74100.0],["2016-09-19",51.2482,52.0067,50.4981,52.0067,39300.0],["2016-09-20",52.065,52.1817,51.7233,51.8233,26600.0],["2016-09-21",52.14,53.1652,51.5149,53.1318,50400.0],["2016-09-22",51.5566,52.5234,51.4649,52.4901,744500.0],["2016-09-23",52.2234,52.3984,51.5233,52.2067,125800.0],["2016-09-26",52.1067,53.1652,51.74,52.6984,140500.0],["2016-09-27",52.8401,53.1818,51.9567,52.39,122400.0],["2016-09-28",52.4401,52.8151,51.79,52.1067,75200.0],["2016-09-29",51.79,51.79,49.9731,50.6148,88000.0],["2016-09-30",50.7815,51.2983,50.4231,50.8899,100400.0],["2016-10-03",50.6565,50.7898,49.7814,50.1398,41400.0],["2016-10-04",50.0898,50.0898,48.2812,48.5062,130700.0],["2016-10-05",48.8813,49.2147,48.0312,48.6146,61200.0],["2016-10-06",48.6146,48.6646,48.1728,48.4895,80700.0],["2016-10-07",48.8813,49.1646,48.3729,49.0813,149900.0],["2016-10-10",49.0896,49.798,49.0896,49.673,47900.0],["2016-10-11",49.173,49.6314,48.8813,49.2563,53300.0],["2016-10-12",49.548,50.5065,49.4647,50.2981,90800.0],["2016-10-13",50.2148,51.6733,50.0147,51.0482,108400.0],["2016-10-14",51.1316,51.2982,50.6315,50.8815,33900.0],["2016-10-17",51.0899,51.4233,50.6315,51.2982,27200.0],["2016-10-18",51.5899,52.1317,50.6315,51.7566,36500.0],["2016-10-19",51.8816,52.6317,51.3066,52.0067,38900.0],["2016-10-20",52.1317,52.1733,51.6733,51.84,25100.0],["2016-10-21",51.5066,51.5899,51.1732,51.4233,30300.0],["2016-10-24",51.4649,51.8816,51.4233,51.84,29600.0],["2016-10-25",51.9233,52.3817,51.6733,52.2984,43800.0],["2016-10-26",51.965,52.8401,51.84,52.5067,58700.0],["2016-10-27",52.3817,52.7568,52.09,52.6318,40500.0],["2016-10-28",52.6318,52.8401,52.3817,52.5901,41200.0],["2016-10-31",52.2567,53.7152,52.2567,53.3818,141600.0],["2016-11-01",53.5069,53.6319,52.5901,52.6734,76700.0],["2016-11-02",52.7151,52.8818,51.5899,51.84,51300.0],["2016-11-03",50.6315,51.5066,50.2981,50.4231,44000.0],["2016-11-04",50.4648,51.0899,48.7146,48.7563,69200.0],["2016-11-07",49.2146,49.7147,48.7563,49.5897,70700.0],["2016-11-08",49.3813,50.6732,49.3813,50.0481,45900.0],["2016-11-09",49.548,50.9649,48.3395,50.8815,92100.0],["2016-11-10",50.9649,51.6316,48.4646,50.8399,79200.0],["2016-11-11",50.7565,52.8818,50.1731,52.1734,94300.0],["2016-11-14",52.3401,52.9235,51.7983,52.7151,62200.0],["2016-11-15",52.7568,53.4235,51.9233,53.0485,33400.0],["2016-11-16",52.8818,53.6319,52.7568,53.3818,53300.0],["2016-11-17",53.3402,54.0486,53.2402,53.4235,37400.0],["2016-11-18",53.3819,54.507,53.3402,54.382,61300.0],["2016-11-21",54.6737,55.0904,54.2986,54.9237,38600.0],["2016-11-22",55.0487,56.0905,55.0487,55.6321,56400.0],["2016-11-23",55.0904,55.6321,54.6737,54.882,30400.0],["2016-11-25",54.8404,55.7571,54.8404,55.7571,15900.0],["2016-11-28",55.5488,56.3405,55.4238,56.0488,34000.0],["2016-11-29",55.6321,56.6739,54.9237,56.0905,40600.0],["2016-11-30",55.9238,56.4656,54.0069,54.0069,56100.0],["2016-12-01",53.8402,55.1737,52.9651,53.8402,52000.0],["2016-12-02",53.8402,54.7903,53.1151,53.3402,27900.0],["2016-12-05",53.5068,53.6319,52.8818,53.5485,53900.0],["2016-12-06",53.7569,54.382,52.9651,53.8402,30700.0],["2016-12-07",53.9236,54.2153,53.0068,53.8402,58300.0],["2016-12-08",53.6736,56.799,53.0485,56.6739,76600.0],["2016-12-09",56.7156,57.4657,56.3406,56.5489,62800.0],["2016-12-12",56.2989,56.3822,55.2404,55.9238,44300.0],["2016-12-13",56.0536,56.4722,55.3001,56.0955,50000.0],["2016-12-14",56.2629,56.5141,55.0489,55.1326,42800.0],["2016-12-15",55.1326,55.8862,54.7559,55.5094,58300.0],["2016-12-16",55.7187,57.4351,54.8396,57.2257,142500.0],["2016-12-19",56.9746,58.1886,55.5513,58.1467,39700.0],["2016-12-20",58.1886,58.6072,57.7365,58.6072,57600.0],["2016-12-21",58.6072,58.6072,58.063,58.2304,47000.0],["2016-12-22",58.0211,58.197,56.849,56.849,47400.0],["2016-12-23",57.142,57.6444,56.3885,56.7653,30600.0],["2016-12-27",56.6815,57.3932,56.4304,57.0164,37200.0],["2016-12-28",56.8908,57.1922,55.635,55.8024,44000.0],["2016-12-29",55.8024,56.5141,55.8024,56.2629,41100.0],["2016-12-30",56.3885,56.6815,55.635,56.0536,78500.0],["2017-01-03",56.3885,56.3885,55.1326,55.1745,44900.0],["2017-01-04",55.1745,56.7234,55.1745,56.2211,49800.0],["2017-01-05",55.928,55.928,55.0908,55.1745,44100.0],["2017-01-06",55.007,55.4675,54.7977,55.0489,40100.0],["2017-01-09",55.007,55.2164,53.2656,53.3744,45600.0],["2017-01-10",53.3744,54.2954,53.1232,54.1279,31700.0],["2017-01-11",53.9605,54.9233,52.9977,54.2954,32400.0],["2017-01-12",54.0861,54.2954,52.7465,53.5419,47400.0],["2017-01-13",53.7093,54.5047,53.7093,54.2535,49000.0],["2017-01-17",54.3372,54.5466,53.5837,53.793,32300.0],["2017-01-18",53.9605,54.6303,53.8182,54.0861,37400.0],["2017-01-19",53.793,54.5047,53.1651,53.207,31100.0],["2017-01-20",53.3326,53.9186,53.2907,53.5,26600.0],["2017-01-23",53.3326,53.6675,52.9977,53.0814,25000.0],["2017-01-24",53.2907,54.1279,52.8386,53.9605,43000.0],["2017-01-25",53.9605,54.2954,53.7093,53.793,35000.0],["2017-01-26",54.2117,54.8815,53.6256,54.8815,32800.0],["2017-01-27",54.7559,55.007,54.1698,54.5884,34500.0],["2017-01-30",54.2117,54.3372,53.5837,53.8349,46300.0],["2017-01-31",53.9186,55.0071,53.4163,54.7559,45200.0],["2017-02-01",54.7977,54.9233,53.4163,53.7093,52500.0],["2017-02-02",54.0024,54.488,53.6675,54.2535,36500.0],["2017-02-03",54.5884,55.0489,53.793,54.8396,37200.0],["2017-02-06",54.8396,55.0071,54.5466,54.7559,50700.0],["2017-02-07",54.7977,54.9652,54.1698,54.421,31700.0],["2017-02-08",54.2117,54.5884,53.994,54.2535,30900.0],["2017-02-09",54.3372,54.9652,53.8349,54.4628,24400.0],["2017-02-10",54.6722,55.9699,54.2535,55.928,49600.0],["2017-02-13",56.0536,57.6025,54.8396,57.2257,155000.0],["2017-02-14",57.0164,57.2676,55.7606,55.8443,76000.0],["2017-02-15",55.342,55.4257,54.0861,54.6303,46400.0],["2017-02-16",54.3791,55.1745,54.3791,55.0908,30600.0],["2017-02-17",55.2582,55.2582,54.5047,55.0071,38600.0],["2017-02-21",54.8815,55.3001,54.4629,55.2582,35800.0],["2017-02-22",54.8815,55.6769,54.8815,55.5931,26800.0],["2017-02-23",55.3001,56.6983,55.2582,56.4304,36500.0],["2017-02-24",56.1373,57.1085,55.9699,57.0164,31900.0],["2017-02-27",56.8071,57.2676,56.6815,57.0164,36700.0],["2017-02-28",56.9327,59.1933,56.1792,57.7281,84100.0],["2017-03-01",57.3095,58.5486,56.8908,57.8955,42400.0],["2017-03-02",57.142,58.3142,57.142,57.8955,39500.0],["2017-03-03",57.7281,57.8537,56.1792,57.1002,64600.0],["2017-03-06",56.6397,57.8118,56.1374,57.7281,58800.0],["2017-03-07",57.7281,58.3979,57.5606,58.1049,35000.0],["2017-03-08",57.4351,57.8537,56.1373,56.1792,35100.0],["2017-03-09",56.2462,56.849,55.8862,55.9699,27100.0],["2017-03-10",56.3466,56.6397,55.7187,56.3466,29500.0],["2017-03-13",56.3088,56.477,55.72,56.3088,36800.0],["2017-03-14",56.1826,56.6032,55.7201,56.1406,22100.0],["2017-03-15",56.3088,58.6217,56.3088,58.1171,45400.0],["2017-03-16",57.7806,57.7806,56.6032,57.3181,48600.0],["2017-03-17",57.6545,58.832,57.3685,58.4955,111900.0],["2017-03-20",58.5796,58.874,57.6124,57.6965,28800.0],["2017-03-21",57.6965,58.5124,57.234,57.6545,45800.0],["2017-03-22",57.9489,58.2853,57.0657,57.6124,42200.0],["2017-03-23",57.6124,58.6217,56.8975,57.8227,45500.0],["2017-03-24",57.7386,58.3105,57.5283,57.8227,49900.0],["2017-03-27",57.8227,58.4114,57.4863,58.3273,22300.0],["2017-03-28",58.2012,58.3273,57.5704,58.2432,31200.0],["2017-03-29",58.075,58.4535,57.7386,58.2853,20000.0],["2017-03-30",58.2853,58.3694,57.5283,58.2012,28800.0],["2017-03-31",58.3694,58.874,58.075,58.2012,66200.0],["2017-04-03",58.1171,58.4535,57.7386,57.9068,35800.0],["2017-04-04",57.9909,58.7899,57.9489,58.6638,32800.0],["2017-04-05",58.832,58.874,58.075,58.7058,42000.0],["2017-04-06",58.7479,59.0422,57.89,58.9161,31600.0],["2017-04-07",59.0422,59.0422,58.4787,58.5797,72800.0],["2017-04-10",58.5797,58.832,57.7386,58.3694,37300.0],["2017-04-11",58.2432,59.0843,58.2432,59.0422,37900.0],["2017-04-12",59.0422,59.5889,58.5376,59.0843,72500.0],["2017-04-13",59.0422,59.0422,58.1171,58.2012,37900.0],["2017-04-17",58.2432,59.5469,58.2432,59.3366,30000.0],["2017-04-18",59.0843,60.43,58.7899,60.1777,54100.0],["2017-04-19",60.1777,60.43,59.9674,60.0515,62100.0],["2017-04-20",59.9253,60.43,59.5889,60.1356,44800.0],["2017-04-21",60.0515,60.5561,59.303,60.3459,36300.0],["2017-04-24",60.5561,61.6495,60.0935,61.3972,59200.0],["2017-04-25",61.6495,62.07,60.5982,61.9859,53000.0],["2017-04-26",61.3972,62.9531,60.8084,62.5747,78300.0],["2017-04-27",62.4906,62.827,61.9018,61.9439,41300.0],["2017-04-28",62.028,62.028,61.3131,61.6495,57800.0],["2017-05-01",61.6916,61.8598,60.8505,61.3972,52100.0],["2017-05-02",61.5234,61.6916,61.271,61.5234,31000.0],["2017-05-03",60.0515,61.3131,59.7571,60.3879,57800.0],["2017-05-04",60.5982,61.5233,60.2197,60.3879,34800.0],["2017-05-05",60.3038,60.7664,59.7151,60.3459,70600.0],["2017-05-08",60.3879,61.271,60.2617,61.0607,44900.0],["2017-05-09",60.9767,61.229,59.673,59.9253,49500.0],["2017-05-10",59.8412,60.8926,59.7571,60.43,52000.0],["2017-05-11",60.2618,60.5561,59.7992,60.43,38500.0],["2017-05-12",60.3459,60.8926,60.0515,60.7244,37000.0],["2017-05-15",60.6823,61.6495,60.6823,60.9346,23800.0],["2017-05-16",60.9346,61.0187,60.0515,60.1777,41600.0],["2017-05-17",59.8412,60.5561,59.5889,60.1356,48100.0],["2017-05-18",60.1356,61.0608,59.7992,60.3459,40900.0],["2017-05-19",60.1777,60.8085,60.0094,60.3459,42500.0],["2017-05-22",60.2197,61.128,60.1356,61.0607,29500.0],["2017-05-23",61.229,61.9607,61.229,61.6916,37400.0],["2017-05-24",61.5654,62.7429,61.5654,61.9859,49100.0],["2017-05-25",62.1541,62.9531,60.8926,62.869,53000.0],["2017-05-26",62.9531,62.9531,62.1121,62.4065,52800.0],["2017-05-30",62.4906,62.6167,62.1541,62.5747,38400.0],["2017-05-31",62.7429,62.7849,62.2803,62.4485,87700.0],["2017-06-01",62.3224,62.8691,61.9439,62.6588,93200.0],["2017-06-02",62.9531,64.5932,62.827,64.3409,60200.0],["2017-06-05",64.2147,64.5512,63.6512,63.7942,79000.0],["2017-06-06",63.626,64.3409,63.626,63.668,75000.0],["2017-06-07",63.7942,64.467,63.668,64.2568,59300.0],["2017-06-08",64.425,64.9212,63.4578,64.467,73000.0],["2017-06-09",64.0465,65.3922,63.9624,64.3829,110200.0],["2017-06-12",64.5512,65.182,63.3737,63.5839,49600.0],["2017-06-13",63.9007,64.1795,62.4647,62.7604,79900.0],["2017-06-14",63.1405,63.6473,62.8026,63.225,77300.0],["2017-06-15",62.8449,63.2672,62.4647,63.0983,35500.0],["2017-06-16",62.2958,64.0274,62.2536,63.8585,67400.0],["2017-06-19",63.9429,63.9429,63.1405,63.4361,41700.0],["2017-06-20",63.3939,63.8163,62.7435,63.0138,41700.0],["2017-06-21",62.8871,63.2249,62.5914,62.9715,44500.0],["2017-06-22",63.056,63.056,62.3803,62.8026,73800.0],["2017-06-23",62.8871,63.3094,62.6759,63.1827,102600.0],["2017-06-26",63.3517,63.6473,62.9716,63.225,86200.0],["2017-06-27",63.1827,63.774,62.6843,63.774,64800.0],["2017-06-28",64.1541,64.7031,63.6895,63.8162,55000.0],["2017-06-29",64.4075,65.1508,63.1827,63.4361,57600.0],["2017-06-30",63.774,63.8162,63.2249,63.3094,59700.0],["2017-07-03",63.4361,63.943,63.3094,63.7318,24800.0],["2017-07-05",63.8162,63.9852,63.2672,63.9852,63800.0],["2017-07-06",63.774,63.774,63.1827,63.5206,54500.0],["2017-07-07",63.7317,64.8045,63.4783,64.7454,41800.0],["2017-07-10",64.8721,64.8721,64.0274,64.323,69100.0],["2017-07-11",64.6187,64.7454,63.5206,64.2386,57200.0],["2017-07-12",64.7031,65.1677,64.4497,64.9565,39400.0],["2017-07-13",64.7876,64.7876,63.5206,63.9429,62900.0],["2017-07-14",64.0697,64.3653,63.6895,63.8585,59900.0],["2017-07-17",63.9429,64.0274,63.5206,63.8585,42500.0],["2017-07-18",63.9429,64.1119,63.3516,64.1119,63700.0],["2017-07-19",63.9429,64.3653,63.8585,64.0274,55300.0],["2017-07-20",64.1119,64.6609,63.8162,64.3653,34200.0],["2017-07-21",64.9988,65.4634,64.5342,65.3367,79800.0],["2017-07-24",65.4634,65.4634,64.0696,64.1963,28700.0],["2017-07-25",64.3653,65.0833,64.3653,64.9988,45500.0],["2017-07-26",64.8298,65.5056,63.774,65.4634,31100.0],["2017-07-27",65.4634,65.5478,64.8721,65.3789,31000.0],["2017-07-28",65.3789,65.5056,65.0832,65.4211,21900.0],["2017-07-31",65.4211,65.5478,65.1255,65.2522,27500.0],["2017-08-01",65.5479,66.4348,65.1678,66.3926,40500.0],["2017-08-02",66.3925,66.8149,65.6323,66.7304,34300.0],["2017-08-03",65.7168,67.3048,65.7168,66.6459,38600.0],["2017-08-04",66.5192,66.8149,66.2236,66.477,43100.0],["2017-08-07",66.3925,66.6882,66.3503,66.5615,52600.0],["2017-08-08",66.3925,67.2372,66.3925,66.9416,31800.0],["2017-08-09",66.8571,67.026,66.3503,66.9838,33900.0],["2017-08-10",66.8571,67.2795,66.1814,67.1528,41400.0],["2017-08-11",65.8013,67.5751,65.8013,66.3503,41500.0],["2017-08-14",66.6882,67.2794,66.477,67.2794,31600.0],["2017-08-15",67.1105,67.4906,66.7726,67.195,19600.0],["2017-08-16",67.195,67.8285,66.6797,67.3217,23700.0],["2017-08-17",66.9416,67.8538,66.6459,66.7304,65600.0],["2017-08-18",66.3081,66.9838,66.3081,66.6882,43300.0],["2017-08-21",66.8571,67.7947,66.7389,66.9416,41900.0],["2017-08-22",67.2372,67.3639,66.308,67.026,59300.0],["2017-08-23",67.026,67.8707,67.026,67.6173,35500.0],["2017-08-24",67.4906,67.9552,67.026,67.6173,30100.0],["2017-08-25",67.8285,68.5043,67.2795,67.6173,71200.0],["2017-08-28",67.7018,67.9974,67.3217,67.5751,30900.0],["2017-08-29",67.5329,68.2508,67.1528,67.3217,41300.0],["2017-08-30",67.2372,67.4062,66.646,66.7727,31000.0],["2017-08-31",66.8571,67.5751,66.7726,67.1105,45300.0],["2017-09-01",67.2372,67.2372,66.8571,67.2372,28900.0],["2017-09-05",67.2794,67.9974,66.8149,67.0683,42100.0],["2017-09-06",67.2795,67.2795,66.0546,66.0969,36000.0],["2017-09-07",66.0969,66.6459,65.8012,65.9702,63400.0],["2017-09-08",65.9702,66.8149,65.6323,66.477,46600.0],["2017-09-11",66.8149,67.4906,66.8149,67.3217,43200.0],["2017-09-12",67.3639,67.3639,66.0124,66.2658,25400.0],["2017-09-13",66.1814,66.5615,65.9702,66.3081,55000.0],["2017-09-14",66.202,67.0502,66.0748,66.9654,39100.0],["2017-09-15",66.9654,68.9587,66.8806,68.9163,145900.0],["2017-09-18",68.8738,69.51,66.8382,67.0502,76900.0],["2017-09-19",67.2623,67.2623,65.269,65.6507,49300.0],["2017-09-20",65.7355,66.711,65.6083,66.3293,85700.0],["2017-09-21",66.4141,66.923,66.1596,66.8382,43900.0],["2017-09-22",66.8806,67.1774,66.4989,67.0502,125700.0],["2017-09-25",67.0927,68.0681,66.8467,67.6864,42800.0],["2017-09-26",67.6016,68.8315,67.6016,68.3225,52400.0],["2017-09-27",68.0257,68.7466,67.4319,68.365,61600.0],["2017-09-28",68.2377,68.2377,67.0927,67.2199,53000.0],["2017-09-29",67.135,67.1775,66.2868,66.3717,77600.0],["2017-10-02",66.4989,67.3895,66.2869,67.1351,68200.0],["2017-10-03",67.3895,68.4498,67.2623,68.0681,91300.0],["2017-10-04",68.0681,68.3225,67.2623,67.3471,54100.0],["2017-10-05",67.4319,67.4319,66.6261,66.923,53000.0],["2017-10-06",65.99,67.0926,65.8628,66.7534,61200.0],["2017-10-09",66.8382,67.6864,66.8382,67.5168,42100.0],["2017-10-10",67.644,67.856,67.1775,67.5592,43100.0],["2017-10-11",67.4744,68.4074,67.4744,67.8985,33900.0],["2017-10-12",67.8136,69.1707,67.8136,69.1707,43700.0],["2017-10-13",69.298,69.51,68.4582,68.789,36500.0],["2017-10-16",68.6194,68.9163,67.8984,68.2377,31900.0],["2017-10-17",68.1953,69.0435,68.1953,68.7467,26900.0],["2017-10-18",68.8314,69.6203,68.3989,69.4676,49000.0],["2017-10-19",69.3404,69.6797,69.0011,69.0859,42500.0],["2017-10-20",69.2555,69.2979,68.0681,68.8314,25800.0],["2017-10-23",68.9163,68.9163,68.2801,68.4922,25300.0],["2017-10-24",68.577,68.7042,67.7288,67.9833,35000.0],["2017-10-25",67.7712,68.0681,67.0503,67.8985,51600.0],["2017-10-26",68.1953,69.0011,67.6016,67.9833,35600.0],["2017-10-27",68.1105,69.2556,67.7288,69.1283,35400.0],["2017-10-30",69.2132,69.51,67.5592,67.8985,36800.0],["2017-10-31",67.856,68.9163,67.856,68.3225,68200.0],["2017-11-01",68.7042,68.7042,66.6685,67.3047,46700.0],["2017-11-02",67.5592,68.9163,67.5592,68.1105,51000.0],["2017-11-03",68.4498,68.5176,67.644,67.856,43800.0],["2017-11-06",67.856,68.2377,67.4913,67.644,34700.0],["2017-11-07",67.3895,68.4667,67.3895,68.2801,46700.0],["2017-11-08",67.9408,68.6194,67.1775,67.9833,36500.0],["2017-11-09",67.3895,68.7042,66.906,68.4074,51300.0],["2017-11-10",68.4073,68.6618,67.5591,68.2377,55200.0],["2017-11-13",68.1529,68.2377,67.6016,67.9833,24100.0],["2017-11-14",67.7288,69.4676,67.7288,69.4676,49600.0],["2017-11-15",69.2132,69.4252,68.1953,68.3225,26500.0],["2017-11-16",68.2801,69.7221,68.2801,69.4252,47500.0],["2017-11-17",69.0435,69.2556,68.2377,69.1707,37500.0],["2017-11-20",69.2556,69.3828,68.7042,69.3828,30000.0],["2017-11-21",69.5524,71.2488,69.4252,70.952,52200.0],["2017-11-22",71.1216,71.5457,69.9341,70.1462,53000.0],["2017-11-24",70.3158,70.5703,69.5948,69.8493,24800.0],["2017-11-27",69.9765,70.9944,69.0859,70.5279,34000.0],["2017-11-28",70.6975,72.1394,70.6975,71.9698,35500.0],["2017-11-29",71.9698,73.2421,70.8841,72.3939,45600.0],["2017-11-30",72.606,72.9452,71.8002,72.5635,44200.0],["2017-12-01",72.5635,72.9452,70.6975,71.885,65500.0],["2017-12-04",72.0546,72.7756,70.952,71.1216,59600.0],["2017-12-05",71.0792,71.8002,69.9765,70.7399,52400.0],["2017-12-06",70.7399,71.164,70.0189,70.0613,30800.0],["2017-12-07",70.1886,70.5533,69.4252,69.8493,59000.0],["2017-12-08",69.8069,70.4854,69.4167,69.9341,38100.0],["2017-12-11",69.9341,70.231,69.298,70.1462,30800.0],["2017-12-12",70.1462,70.1462,67.9408,68.0257,49300.0],["2017-12-13",68.0681,69.5949,68.0681,68.8739,59500.0],["2017-12-14",68.6823,69.321,67.49,68.0861,34800.0],["2017-12-15",68.0861,69.9171,67.49,69.5339,115900.0],["2017-12-18",69.5339,69.8319,67.8732,68.1713,36400.0],["2017-12-19",68.2565,68.2565,65.9997,66.2552,44300.0],["2017-12-20",66.4681,67.0983,65.0203,65.2332,39800.0],["2017-12-21",65.1481,65.8719,63.9132,64.1687,53900.0],["2017-12-22",64.4242,66.0848,63.8707,65.4036,46900.0],["2017-12-26",65.3184,66.17,65.0629,65.4887,38100.0],["2017-12-27",65.8719,66.8513,65.8719,66.3829,42300.0],["2017-12-28",66.3403,67.1068,65.659,67.1068,26400.0],["2017-12-29",67.3197,67.6603,66.681,66.8939,48400.0],["2018-01-02",67.2345,67.2345,65.4035,65.9145,45100.0],["2018-01-03",65.2758,66.4851,64.4242,64.7649,38900.0],["2018-01-04",64.9778,65.361,64.1262,64.7649,79000.0],["2018-01-05",64.7223,64.9352,64.1091,64.7223,51700.0],["2018-01-08",64.5945,64.9182,64.0836,64.5945,54400.0],["2018-01-09",64.5094,65.1481,63.6152,63.7429,53100.0],["2018-01-10",62.5081,62.9765,61.401,62.5507,119900.0],["2018-01-11",62.5081,62.9765,62.0823,62.8061,112600.0],["2018-01-12",62.6358,63.019,61.699,61.8694,54100.0],["2018-01-16",61.9971,62.2526,60.8049,60.89,59300.0],["2018-01-17",61.1455,61.5032,60.8049,60.9752,88200.0],["2018-01-18",60.9326,60.9326,58.7184,59.1868,111700.0],["2018-01-19",59.0165,59.553,58.761,58.8462,93200.0],["2018-01-22",58.9739,61.2307,58.9739,61.1881,110200.0],["2018-01-23",61.9119,65.2758,61.7927,64.2965,220500.0],["2018-01-24",64.2113,65.1907,63.5726,63.6578,470600.0],["2018-01-25",63.7429,64.4668,62.4655,64.3816,59700.0],["2018-01-26",64.3817,64.3817,62.8062,63.6578,39100.0],["2018-01-29",63.53,63.53,61.3158,62.1249,75100.0],["2018-01-30",61.9971,62.721,61.7842,62.2526,80400.0],["2018-01-31",62.5932,62.6784,61.6991,62.5932,44900.0],["2018-02-01",62.7636,62.8061,61.5713,62.1249,57500.0],["2018-02-02",61.699,62.21,61.4947,61.699,31800.0],["2018-02-05",61.6565,62.0397,59.4849,59.6978,49800.0],["2018-02-06",58.8462,59.7404,57.5262,58.9313,104600.0],["2018-02-07",58.761,59.2294,58.2926,58.8462,60300.0],["2018-02-08",58.761,59.5275,58.1223,58.2075,54000.0],["2018-02-09",58.5055,60.5749,58.0371,60.0384,83600.0],["2018-02-12",60.2087,60.6771,58.5907,59.272,158000.0],["2018-02-13",59.1017,59.1442,58.2501,58.8888,42900.0],["2018-02-14",58.4629,58.9739,57.6965,57.8242,59400.0],["2018-02-15",58.2074,58.761,57.7816,58.4629,31900.0],["2018-02-16",58.463,58.761,57.7391,58.3778,35700.0],["2018-02-20",58.0797,59.1442,56.93,58.0371,58600.0],["2018-02-21",58.1223,58.5481,57.3984,57.441,36900.0],["2018-02-22",57.5688,58.2075,57.441,57.7817,58300.0],["2018-02-23",58.0371,59.0591,57.9094,59.0591,25500.0],["2018-02-26",59.272,59.3997,58.0797,58.6333,27600.0],["2018-02-27",58.8462,59.4849,57.8242,57.9094,36000.0],["2018-02-28",57.5262,57.952,56.5042,56.7597,54800.0],["2018-03-01",57.4836,59.0591,57.4836,58.8462,58600.0],["2018-03-02",58.761,59.1017,57.7391,58.2926,54600.0],["2018-03-05",58.1649,59.4423,57.8242,59.1868,46500.0],["2018-03-06",59.3997,59.3997,57.9946,58.5055,37800.0],["2018-03-07",58.3778,59.3571,58.3352,59.0591,42900.0],["2018-03-08",59.1442,59.7659,58.6758,59.0591,40600.0],["2018-03-09",59.2294,59.8255,58.8036,59.5275,37100.0],["2018-03-12",59.7404,60.3791,59.1017,60.3365,39700.0],["2018-03-13",60.592,60.7197,59.1017,59.9533,43800.0],["2018-03-14",60.1885,60.8302,59.9319,60.1885,32900.0],["2018-03-15",60.0174,60.5308,59.5897,60.1458,29400.0],["2018-03-16",60.0602,61.1724,59.4613,61.0869,186200.0],["2018-03-19",61.0441,63.9102,60.2741,63.568,142500.0],["2018-03-20",64.0813,64.2097,61.4291,61.643,61100.0],["2018-03-21",62.1136,62.3702,61.3008,61.6002,42700.0],["2018-03-22",61.8569,63.2258,60.8302,62.5413,73700.0],["2018-03-23",62.5413,62.6697,59.718,59.8891,93500.0],["2018-03-26",60.4452,60.5564,59.5041,60.3597,89200.0],["2018-03-27",60.1885,60.1885,57.408,58.5202,238300.0],["2018-03-28",58.7341,60.6591,58.5202,59.9319,409800.0],["2018-03-29",60.3596,61.643,59.8035,60.1885,180700.0],["2018-04-02",60.1885,60.488,59.1619,59.3758,71700.0],["2018-04-03",59.8463,61.4719,59.6667,60.7874,75000.0],["2018-04-04",60.6591,61.9852,60.5736,61.7286,69200.0],["2018-04-05",61.9852,62.5841,61.3436,62.4986,53600.0],["2018-04-06",62.4986,63.0119,62.2847,62.7125,97700.0],["2018-04-09",62.9263,63.8247,62.4558,63.3541,64600.0],["2018-04-10",63.5252,63.7391,62.5841,63.3541,46200.0],["2018-04-11",63.183,63.8674,62.798,63.2685,45400.0],["2018-04-12",63.568,63.6536,63.0547,63.3113,121600.0],["2018-04-13",63.4824,63.7391,63.1402,63.568,44000.0],["2018-04-16",63.6963,65.0225,63.6963,64.723,29900.0],["2018-04-17",64.8514,65.4075,64.0814,64.8514,34700.0],["2018-04-18",64.8941,65.2791,64.0813,64.2524,66300.0],["2018-04-19",64.0813,64.2097,63.6536,63.953,36300.0],["2018-04-20",63.6963,64.2097,63.6963,63.953,33200.0],["2018-04-23",63.953,64.4236,63.8675,64.0813,39900.0],["2018-04-24",64.1669,64.8941,63.953,64.723,43100.0],["2018-04-25",64.7658,64.7658,63.7819,63.9958,93800.0],["2018-04-26",64.2097,65.0225,64.1241,64.9369,18400.0],["2018-04-27",64.9797,65.7925,64.8941,65.4502,21000.0],["2018-04-30",65.493,65.8352,64.9797,65.0225,35800.0],["2018-05-01",64.9369,64.9369,64.3808,64.7658,46100.0],["2018-05-02",64.5091,64.8941,64.2525,64.8941,41400.0],["2018-05-03",64.723,64.8941,64.1241,64.6802,30000.0],["2018-05-04",64.7658,65.4075,64.7059,64.9797,36500.0],["2018-05-07",65.108,65.108,64.6375,64.8514,30100.0],["2018-05-08",64.8086,65.5187,64.338,65.0225,76500.0],["2018-05-09",65.1936,65.5358,63.3541,64.7658,56300.0],["2018-05-10",65.0224,65.9465,65.0053,65.6641,44400.0],["2018-05-11",65.7069,65.7069,65.2363,65.4075,35600.0],["2018-05-14",65.7497,66.2202,65.4075,66.0919,40800.0],["2018-05-15",65.9208,66.1774,65.5358,65.7924,36700.0],["2018-05-16",65.878,66.0491,65.2449,65.4502,39800.0],["2018-05-17",65.4502,65.8352,65.1508,65.4502,48600.0],["2018-05-18",65.878,66.0919,65.2363,65.6213,45600.0],["2018-05-21",65.6641,65.7497,64.5947,65.6641,60000.0],["2018-05-22",65.6641,66.1261,65.5358,65.6641,43900.0],["2018-05-23",65.7925,65.9465,65.4074,65.6641,88800.0],["2018-05-24",65.7069,65.9636,65.2791,65.3219,151000.0],["2018-05-25",65.5786,67.2469,65.4502,67.2469,40000.0],["2018-05-29",67.0758,67.9313,66.648,67.3752,40500.0],["2018-05-30",67.5891,69.0436,67.5891,68.7014,40000.0],["2018-05-31",68.7869,69.2147,68.1025,68.3164,42100.0],["2018-06-01",68.4447,68.4447,67.2897,67.803,32200.0],["2018-06-04",67.803,68.1453,67.2897,67.803,32100.0],["2018-06-05",67.803,67.803,66.9902,67.2041,30000.0],["2018-06-06",67.033,67.033,66.0063,66.5197,45100.0],["2018-06-07",66.4769,66.6908,65.8352,66.3913,43200.0],["2018-06-08",66.3913,66.5625,65.1508,65.1936,41000.0],["2018-06-11",65.0652,66.0491,63.9102,64.1241,35000.0],["2018-06-12",63.9102,64.1669,63.3541,63.8247,68600.0],["2018-06-13",63.7391,64.0813,62.9263,63.3113,56300.0],["2018-06-14",63.2855,64.7473,63.2855,64.7473,36300.0],["2018-06-15",64.5753,65.3062,64.2744,65.0483,67400.0],["2018-06-18",65.0483,66.338,65.0483,66.2091,42200.0],["2018-06-19",66.2521,67.1549,66.2521,66.9399,43400.0],["2018-06-20",66.9829,67.4128,66.209,67.2839,42900.0],["2018-06-21",67.2839,67.8858,66.9829,67.2839,30000.0],["2018-06-22",67.5848,68.1867,67.2839,68.1867,110600.0],["2018-06-25",67.8858,68.7026,67.5848,68.3157,34300.0],["2018-06-26",68.2727,69.0036,67.8858,68.4017,61000.0],["2018-06-27",68.3587,68.4017,67.2839,68.3587,40200.0],["2018-06-28",68.3587,69.4335,68.2727,68.8746,41100.0],["2018-06-29",68.8316,69.0036,68.1523,68.7456,34000.0],["2018-07-02",68.0148,70.4653,68.0148,70.4224,43900.0],["2018-07-03",70.8523,71.9701,70.8523,71.4112,26100.0],["2018-07-05",72.0991,73.4319,71.3252,73.3029,47400.0],["2018-07-06",73.5179,73.9048,73.1309,73.7328,42500.0],["2018-07-09",73.8618,73.8618,72.2968,73.3029,123800.0],["2018-07-10",73.1739,75.0226,72.787,74.4637,75300.0],["2018-07-11",74.3347,74.7647,74.1198,74.3777,46600.0],["2018-07-12",74.5497,74.5497,73.2599,73.6468,31900.0],["2018-07-13",73.7758,74.2057,73.2599,73.6898,83700.0],["2018-07-16",73.8446,73.8446,72.529,73.0449,63300.0],["2018-07-17",73.0449,73.2169,72.0561,72.1851,37400.0],["2018-07-18",72.271,72.357,71.1532,71.5832,26100.0],["2018-07-19",71.4112,72.916,71.3252,72.658,41500.0],["2018-07-20",72.572,72.615,71.6692,72.2281,39400.0],["2018-07-23",72.1851,72.2968,71.5832,72.0991,23800.0],["2018-07-24",72.2711,72.2711,70.8093,72.0131,23200.0],["2018-07-25",72.0131,72.2281,71.4972,71.8841,20500.0],["2018-07-26",72.0991,72.8299,72.0561,72.615,27100.0],["2018-07-27",72.529,72.6408,70.7663,71.7122,57600.0],["2018-07-30",71.5832,72.0991,70.9813,71.1102,23300.0],["2018-07-31",71.1962,72.486,70.8953,72.0991,45600.0],["2018-08-01",72.0561,72.228,70.7233,71.2392,34900.0],["2018-08-02",71.0673,72.0131,70.7233,71.7122,22800.0],["2018-08-03",71.0672,71.8841,70.5341,71.0242,26200.0],["2018-08-06",70.8953,72.2711,70.8953,71.9701,18900.0],["2018-08-07",71.9271,71.9271,71.1102,71.7981,30600.0],["2018-08-08",71.8411,72.0991,71.1962,71.8411,68400.0],["2018-08-09",70.0354,71.1962,69.2185,69.6485,39600.0],["2018-08-10",69.1756,70.8093,69.1756,69.8205,28400.0],["2018-08-13",69.9494,70.7233,69.8204,70.4653,31600.0],["2018-08-14",70.5084,71.8411,70.3364,71.7551,37300.0],["2018-08-15",71.8411,72.572,71.7552,72.2281,36300.0],["2018-08-16",72.529,73.9048,72.185,73.7758,41000.0],["2018-08-17",73.6898,74.1197,73.0879,73.3889,49900.0],["2018-08-20",73.3459,73.5866,72.7869,73.2599,64500.0],["2018-08-21",73.4319,73.9048,72.8128,73.0879,26900.0],["2018-08-22",73.0449,73.0449,72.0561,72.658,57000.0],["2018-08-23",72.701,73.4318,72.486,72.572,19100.0],["2018-08-24",72.744,72.744,71.8411,72.529,40000.0],["2018-08-27",72.7869,72.7869,71.9701,72.572,31400.0],["2018-08-28",72.744,73.1739,71.7981,71.9701,18900.0],["2018-08-29",71.8841,72.744,71.8841,72.572,19400.0],["2018-08-30",72.615,73.8188,72.615,73.6468,32100.0],["2018-08-31",73.7328,74.0337,73.2599,73.9478,37400.0],["2018-09-04",73.8618,75.2805,73.5608,74.2917,58700.0],["2018-09-05",74.3347,75.8395,73.9478,75.1086,61800.0],["2018-09-06",75.1516,75.8394,74.7646,75.6245,33000.0],["2018-09-07",75.4525,75.6245,74.8936,75.3665,47400.0],["2018-09-10",75.3666,75.3666,74.2917,75.1086,21800.0],["2018-09-11",74.9366,75.4095,74.4637,75.1086,29600.0],["2018-09-12",75.0656,75.4955,74.7646,75.0226,31200.0],["2018-09-13",75.3421,76.4647,74.8671,76.4647,33500.0],["2018-09-14",76.4647,76.8533,75.817,76.6805,51300.0],["2018-09-17",76.6374,77.7168,76.4647,77.7168,68200.0],["2018-09-18",77.8031,78.4939,77.4577,78.2781,27300.0],["2018-09-19",78.1917,78.3213,75.8602,76.292,57600.0],["2018-09-20",76.3351,76.7669,75.3853,76.5942,25700.0],["2018-09-21",76.4215,76.9396,76.0156,76.8964,199600.0],["2018-09-24",74.7808,75.2557,72.1903,72.4493,68800.0],["2018-09-25",72.4493,73.3128,72.3198,72.622,46500.0],["2018-09-26",72.4925,72.7516,71.0677,71.1109,46300.0],["2018-09-27",71.154,72.0607,71.154,71.6721,38300.0],["2018-09-28",71.5426,72.7947,71.4131,72.4493,59200.0],["2018-10-01",72.622,72.8465,70.3596,70.4805,57700.0],["2018-10-02",70.6014,71.5512,70.2991,70.7654,50400.0],["2018-10-03",70.8691,71.8362,69.9451,71.2318,38500.0],["2018-10-04",71.3181,71.8967,71.0159,71.1109,37800.0],["2018-10-05",71.2231,72.0348,70.5582,71.698,77500.0],["2018-10-08",71.8449,73.7792,71.8449,73.0192,34500.0],["2018-10-09",72.976,74.2886,72.3025,72.9933,36900.0],["2018-10-10",72.907,74.2109,72.3198,72.7429,62600.0],["2018-10-11",72.6997,72.9588,70.3164,70.3855,54800.0],["2018-10-12",70.5496,71.5858,68.2872,68.9003,38000.0],["2018-10-15",68.7707,69.7897,68.503,69.332,38500.0],["2018-10-16",69.3666,71.2922,69.0384,71.2577,28600.0],["2018-10-17",71.2577,71.2577,70.0746,71.1368,32500.0],["2018-10-18",70.9813,70.9813,69.5738,70.2041,25400.0],["2018-10-19",69.9019,71.0245,68.8657,70.6964,49000.0],["2018-10-22",70.6359,71.3699,69.8069,70.2646,19200.0],["2018-10-23",69.9105,74.8585,69.7292,74.3231,158000.0],["2018-10-24",74.4613,80.385,72.812,73.7705,324100.0],["2018-10-25",73.6323,73.6323,70.3251,70.895,116700.0],["2018-10-26",70.3596,71.1022,69.4356,69.876,39900.0],["2018-10-29",70.2301,71.344,68.9866,69.7465,34900.0],["2018-10-30",69.8414,71.249,69.8414,70.5841,37300.0],["2018-10-31",70.5841,70.9209,68.3476,68.6066,39200.0],["2018-11-01",68.6153,68.6585,66.8796,67.4754,60500.0],["2018-11-02",68.9002,69.712,67.6568,68.6498,59400.0],["2018-11-05",68.8571,70.3251,68.8571,69.6602,52500.0],["2018-11-06",69.8069,71.0677,69.1679,70.9209,32500.0],["2018-11-07",70.9209,71.4304,69.7379,70.5409,57900.0],["2018-11-08",70.6446,72.0607,69.971,71.2663,103800.0],["2018-11-09",67.5186,71.8708,67.5013,71.3613,69500.0],["2018-11-12",71.0332,73.0106,71.0332,71.1972,28300.0],["2018-11-13",71.3526,72.6997,71.1627,72.1557,65300.0],["2018-11-14",72.1903,73.7014,70.8086,71.7067,38500.0],["2018-11-15",71.5858,73.0106,70.4632,72.907,26200.0],["2018-11-16",73.0711,73.7791,72.1557,73.1401,27300.0],["2018-11-19",72.9329,74.1677,71.8621,72.8206,23200.0],["2018-11-20",72.5357,72.8638,71.1713,71.9312,28500.0],["2018-11-21",71.8707,72.6134,70.6273,70.9813,30800.0],["2018-11-23",71.2317,72.7602,71.2317,71.9312,12900.0],["2018-11-26",72.0262,72.4234,71.0245,71.9657,39100.0],["2018-11-27",71.7585,71.7585,69.522,70.4373,30200.0],["2018-11-28",71.0936,74.2454,70.4459,73.8396,100100.0],["2018-11-29",73.8396,74.1159,71.2835,72.5788,71000.0],["2018-11-30",72.5788,74.8067,72.5788,74.2972,93200.0],["2018-12-03",74.6254,75.6616,72.8551,75.2816,94000.0],["2018-12-04",75.1867,76.4474,73.4855,74.4354,58100.0],["2018-12-06",74.4786,75.8516,74.2195,75.7911,56800.0],["2018-12-07",75.6789,77.5354,75.4457,76.9137,57100.0],["2018-12-10",76.9828,77.1987,75.817,76.8964,50900.0],["2018-12-11",77.3627,78.304,77.0087,78.0017,64800.0],["2018-12-12",78.4076,79.2625,78.3126,79.2107,57700.0],["2018-12-13",78.8725,80.6499,78.491,80.6412,75000.0],["2018-12-14",80.5459,80.9794,79.7309,80.7366,79800.0],["2018-12-17",79.7829,79.7829,75.7946,76.1935,127800.0],["2018-12-18",76.549,77.2512,74.9276,75.4999,56000.0],["2018-12-19",75.9073,76.5402,74.2773,74.9189,48800.0],["2018-12-20",75.5605,75.5605,72.6387,73.0288,83700.0],["2018-12-21",73.2369,75.127,71.5289,71.9538,135200.0],["2018-12-24",72.0491,72.0491,67.636,68.451,67000.0],["2018-12-26",69.4741,69.7775,66.9337,68.7198,73600.0],["2018-12-27",68.6938,69.2053,66.9597,69.1446,59500.0],["2018-12-28",69.266,70.263,68.1475,69.0319,41800.0],["2018-12-31",69.0752,70.6012,68.3296,70.4885,90600.0],["2019-01-02",69.8989,69.8989,67.2718,69.0059,106800.0],["2019-01-03",68.9105,70.5578,68.9105,69.4134,55700.0],["2019-01-04",69.448,71.5982,68.3729,71.2688,78000.0],["2019-01-07",71.3728,72.0578,70.0376,70.7919,42500.0],["2019-01-08",71.0607,72.5693,70.1937,72.3699,60100.0],["2019-01-09",72.3699,72.5607,70.7919,71.5896,62700.0],["2019-01-10",71.685,73.1936,70.2717,72.6647,44400.0],["2019-01-11",72.6387,73.0809,71.2861,72.2832,49700.0],["2019-01-14",72.0318,72.9595,70.5318,70.6966,36700.0],["2019-01-15",70.9827,72.4393,70.8093,72.1185,40700.0],["2019-01-16",72.0231,73.3496,72.0231,73.1676,59900.0],["2019-01-17",73.0375,74.6762,72.9248,74.4507,51900.0],["2019-01-18",74.8409,75.9854,74.8409,75.3264,51200.0],["2019-01-22",75.2917,76.8437,74.6415,76.6963,94700.0],["2019-01-23",76.6096,77.8321,74.9016,76.1067,69300.0],["2019-01-24",76.6096,77.3206,76.0721,77.2946,42200.0],["2019-01-25",77.2425,77.5547,76.5489,77.3639,78400.0],["2019-01-28",77.2772,77.7368,75.5605,76.6443,50700.0],["2019-01-29",77.4853,78.6298,76.835,77.598,49800.0],["2019-01-30",77.7541,78.2483,76.3842,77.7974,59500.0],["2019-01-31",78.0142,79.0633,77.1645,78.5257,90600.0],["2019-02-01",78.413,78.6991,76.2975,76.7657,124000.0],["2019-02-04",76.731,76.861,75.5085,76.8264,63200.0],["2019-02-05",77.1298,77.624,76.1067,76.8264,41500.0],["2019-02-06",76.9911,77.0258,75.2657,76.0027,41300.0],["2019-02-07",76.0374,76.0721,74.9536,75.3438,70300.0],["2019-02-08",75.5259,76.4796,74.7282,76.3929,59700.0],["2019-02-11",76.5923,76.6009,75.4911,76.3148,39600.0],["2019-02-12",76.5489,77.6154,75.4131,76.679,35400.0],["2019-02-13",76.4882,77.0691,75.8032,76.4362,26500.0],["2019-02-14",76.3842,77.2686,76.1241,76.2281,38900.0],["2019-02-15",76.4882,77.9622,76.4882,77.468,45900.0],["2019-02-19",76.8351,79.3494,76.8351,79.0113,75700.0],["2019-02-20",78.9852,79.7829,78.2916,78.8812,43100.0],["2019-02-21",78.8812,79.1413,77.7194,79.124,42800.0],["2019-02-22",79.306,80.2338,78.9419,79.8523,33200.0],["2019-02-25",79.8523,80.5459,78.5431,79.0633,35500.0],["2019-02-26",79.4968,79.5921,78.4477,78.6298,35000.0],["2019-02-27",77.1038,79.9996,76.8437,78.335,66300.0],["2019-02-28",78.0489,79.28,77.3032,78.0402,44800.0],["2019-03-01",78.0922,78.7425,77.0691,78.7425,43200.0],["2019-03-04",78.8638,80.7453,77.3119,80.3204,92700.0],["2019-03-05",80.2424,80.6413,78.8552,79.8696,33900.0],["2019-03-06",79.8263,80.3378,78.1529,78.7685,43100.0],["2019-03-07",79.0199,80.2858,78.1529,79.0113,20000.0],["2019-03-08",79.1153,79.9996,78.6818,79.8869,19000.0],["2019-03-11",79.9303,81.4129,79.6355,81.2482,39100.0],["2019-03-12",81.3782,82.2539,81.1268,81.3262,28700.0],["2019-03-13",81.3609,82.1672,80.5459,81.0314,39400.0],["2019-03-14",81.0314,81.693,80.5701,80.8747,20700.0],["2019-03-15",81.1707,81.7713,80.2132,80.396,106400.0],["2019-03-18",80.3176,81.0836,80.248,80.8225,21800.0],["2019-03-19",80.8138,80.8138,79.421,79.7344,27000.0],["2019-03-20",79.8215,81.0314,78.4548,79.9172,68600.0],["2019-03-21",79.8911,81.7539,79.8911,81.1272,54100.0],["2019-03-22",81.1272,82.1021,80.2045,80.248,37700.0],["2019-03-25",80.3176,80.8834,79.2644,80.5091,63200.0],["2019-03-26",80.6658,81.5014,79.865,80.7963,34200.0],["2019-03-27",80.718,81.014,79.4907,80.6571,39400.0],["2019-03-28",80.7441,80.7441,78.4809,79.3514,43900.0],["2019-03-29",79.4036,79.9433,78.5158,79.3949,132600.0],["2019-04-01",79.6299,79.6299,78.1066,78.6289,64400.0],["2019-04-02",78.864,78.864,77.3058,77.715,78800.0],["2019-04-03",77.8891,79.7693,77.5322,79.1077,31100.0],["2019-04-04",79.3079,79.4646,78.3678,78.6811,31200.0],["2019-04-05",78.7856,80.927,78.7856,80.5875,139000.0],["2019-04-08",80.0652,80.6571,79.1164,79.1425,36400.0],["2019-04-09",79.4297,79.9346,78.7334,79.2208,56200.0],["2019-04-10",79.3601,80.5352,79.3601,80.0042,29200.0],["2019-04-11",80.0042,80.3698,78.89,80.2393,43500.0],["2019-04-12",80.0826,80.7355,79.3166,80.4395,34600.0],["2019-04-15",80.7877,81.6059,80.3176,80.6745,27000.0],["2019-04-16",80.7267,80.9356,79.5255,79.6474,42900.0],["2019-04-17",79.8911,79.8911,78.272,78.5071,33200.0],["2019-04-18",78.1676,79.2992,78.0631,78.6724,24300.0],["2019-04-22",78.5158,79.334,77.6801,78.6463,34500.0],["2019-04-23",78.6028,79.865,78.1241,79.3079,26700.0],["2019-04-24",79.482,80.631,79.4733,80.4395,36100.0],["2019-04-25",79.8737,80.5004,78.7508,80.4917,56700.0],["2019-04-26",80.5875,81.2577,79.8041,80.248,55400.0],["2019-04-29",80.0304,80.8573,79.6909,80.0913,31800.0],["2019-04-30",80.2306,80.8225,79.2992,80.6397,69700.0],["2019-05-01",80.7615,80.8051,79.2643,80.0565,64800.0],["2019-05-02",79.9607,80.6919,78.951,79.5951,47400.0],["2019-05-03",79.6996,82.1456,79.3166,81.9976,38500.0],["2019-05-06",81.4318,82.9986,81.4318,82.3545,56300.0],["2019-05-07",82.1804,82.6505,79.3079,80.2741,65300.0],["2019-05-08",80.5178,82.0237,78.951,81.0749,88000.0],["2019-05-09",80.866,80.9008,79.1425,80.1696,60900.0],["2019-05-10",80.0913,82.2239,79.099,81.7974,56500.0],["2019-05-13",81.3709,83.1118,81.3709,82.9116,47900.0],["2019-05-14",83.0247,83.2162,81.5188,81.6929,43300.0],["2019-05-15",81.4492,81.6059,80.5178,81.2838,46500.0],["2019-05-16",81.3622,82.3458,80.8399,81.9976,35800.0],["2019-05-17",81.8235,82.6505,81.4492,81.7452,37400.0],["2019-05-20",81.0401,82.1195,80.1522,80.8225,49200.0],["2019-05-21",80.8399,81.78,80.2828,81.2577,43800.0],["2019-05-22",81.3448,82.3545,80.6049,81.7974,40500.0],["2019-05-23",81.6843,82.0412,80.7616,82.0412,47400.0],["2019-05-24",82.1543,82.842,81.8061,81.8235,46300.0],["2019-05-28",81.9193,82.4764,80.4482,80.7093,50600.0],["2019-05-29",80.9531,81.3796,78.5245,78.7421,56700.0],["2019-05-30",78.8552,79.5255,77.419,77.889,58900.0],["2019-05-31",77.9413,79.0903,77.1927,79.0206,36600.0],["2019-06-03",79.6038,80.7006,78.7508,80.6832,75700.0],["2019-06-04",80.8921,80.9356,79.6387,80.7528,37900.0],["2019-06-05",80.9269,82.3806,80.4308,81.867,52900.0],["2019-06-06",81.8148,82.694,81.1359,81.4928,43900.0],["2019-06-07",82.2327,82.7636,81.5537,81.6146,50500.0],["2019-06-10",81.5624,81.5624,80.3263,80.631,25400.0],["2019-06-11",80.5701,81.0401,79.4646,79.9259,37400.0],["2019-06-12",80.1261,82.7723,80.1261,82.4328,63200.0],["2019-06-13",82.8831,83.0841,81.528,81.9389,46800.0],["2019-06-14",82.0176,82.5858,81.7379,81.8602,34200.0],["2019-06-17",82.0875,83.0054,81.1172,81.8515,52300.0],["2019-06-18",82.3411,82.3411,80.5577,81.257,62100.0],["2019-06-19",81.2833,82.9268,80.75,82.8044,63800.0],["2019-06-20",83.6349,83.9146,82.4984,83.4775,67000.0],["2019-06-21",83.224,83.259,82.175,82.6033,148500.0],["2019-06-24",83.1453,83.3289,82.0701,82.6383,89700.0],["2019-06-25",82.717,83.6261,82.1924,82.7607,60600.0],["2019-06-26",82.8306,82.8831,80.1031,80.2867,113000.0],["2019-06-27",80.5052,81.362,79.6573,81.2134,141900.0],["2019-06-28",81.1522,83.1016,81.1522,83.0667,644700.0],["2019-07-01",82.3498,82.8743,81.0997,81.3008,124600.0],["2019-07-02",81.3882,83.224,81.3619,82.6383,87800.0],["2019-07-03",82.7956,83.6174,82.4547,82.883,58000.0],["2019-07-05",82.4372,83.224,81.091,82.9268,58000.0],["2019-07-08",82.8219,83.766,82.5421,83.1715,89100.0],["2019-07-09",83.1715,83.7398,82.5159,83.6698,70600.0],["2019-07-10",83.9234,84.1594,82.3148,82.3411,121800.0],["2019-07-11",82.2274,82.8219,81.4843,81.9477,67700.0],["2019-07-12",81.9914,82.2449,80.9511,81.2483,79300.0],["2019-07-15",81.4144,81.9302,80.8811,81.021,70900.0],["2019-07-16",80.7325,80.7675,79.9632,80.1992,50800.0],["2019-07-17",80.3217,81.1084,80.3217,80.7762,63200.0],["2019-07-18",80.7325,80.8374,80.2779,80.6364,48200.0],["2019-07-19",80.3391,80.9511,79.4649,79.6135,78000.0],["2019-07-22",79.7359,80.1556,78.311,79.0103,62600.0],["2019-07-23",79.0715,80.2255,78.4771,79.8321,75500.0],["2019-07-24",79.9282,80.3391,78.9666,80.1818,55800.0],["2019-07-25",79.7884,80.208,79.2201,79.2813,56500.0],["2019-07-26",79.6398,81.3532,79.0803,81.1347,77400.0],["2019-07-29",81.1958,81.9214,80.6801,81.5018,70000.0],["2019-07-30",81.2571,82.6296,80.9161,82.3411,69700.0],["2019-07-31",82.2973,83.8971,81.3445,81.7029,95500.0],["2019-08-01",81.8428,82.7432,81.3532,82.2362,57300.0],["2019-08-02",82.0788,82.8219,81.4144,82.1138,59600.0],["2019-08-05",81.7816,82.411,78.3634,79.3775,61300.0],["2019-08-06",79.1502,79.972,78.311,79.6572,61200.0],["2019-08-07",79.5174,80.6189,78.547,79.6572,71700.0],["2019-08-08",78.7306,81.3794,78.1886,81.2134,103100.0],["2019-08-09",81.8253,82.2449,79.5349,79.937,65200.0],["2019-08-12",80.2342,80.8462,79.5524,80.6888,74800.0],["2019-08-13",80.6101,81.1259,79.8059,81.0472,58800.0],["2019-08-14",80.7763,81.0648,79.972,80.4266,47900.0],["2019-08-15",80.6451,82.1312,80.4266,81.4843,91600.0],["2019-08-16",81.6417,83.8884,81.6417,83.2327,61100.0],["2019-08-19",83.0492,83.8272,82.5509,83.0754,41900.0],["2019-08-20",83.0841,83.5649,81.9739,82.446,54700.0],["2019-08-21",82.6733,82.8481,81.7903,82.717,55000.0],["2019-08-22",82.8656,83.3377,81.9302,82.6995,35100.0],["2019-08-23",82.8044,83.2415,81.0822,81.091,66400.0],["2019-08-26",81.3445,82.4984,80.7587,82.2711,57900.0],["2019-08-27",82.9967,82.9967,81.1434,81.3182,42900.0],["2019-08-28",81.4144,82.0526,81.1434,81.4931,44700.0],["2019-08-29",81.7816,82.9268,81.7379,82.446,44900.0],["2019-08-30",82.7694,83.1103,82.0001,82.682,50000.0],["2019-09-03",82.8306,83.4338,82.2536,83.0229,91500.0],["2019-09-04",83.5562,83.6261,82.7607,83.4775,62100.0],["2019-09-05",83.4338,83.9233,81.9564,83.5125,55300.0],["2019-09-06",83.9234,83.9234,82.3236,82.3585,48900.0],["2019-09-09",82.2973,82.2973,80.8899,81.3532,52000.0],["2019-09-10",81.2308,82.5071,80.6101,80.986,91200.0],["2019-09-11",81.2046,83.0754,80.5577,82.2624,64700.0],["2019-09-12",82.8989,82.9867,81.7049,82.179,53400.0],["2019-09-13",82.0297,82.6882,81.4766,82.056,50600.0],["2019-09-16",83.1448,83.4082,81.8717,82.2053,54100.0],["2019-09-17",82.0473,83.2062,81.8278,82.337,46100.0],["2019-09-18",82.7233,82.8462,81.9507,82.4423,43100.0],["2019-09-19",83.0482,83.4433,82.1965,82.8726,47400.0],["2019-09-20",82.6707,83.1272,82.0824,82.6092,113600.0],["2019-09-23",82.4687,82.6267,81.8805,82.0736,44000.0],["2019-09-24",82.4336,83.1974,82.179,82.5653,77600.0],["2019-09-25",82.5038,84.2598,82.5038,84.1457,71200.0],["2019-09-26",84.2861,85.1641,83.3379,83.5135,71200.0],["2019-09-27",83.733,84.8568,83.5925,83.8208,59200.0],["2019-09-30",83.8647,84.6285,83.5837,83.6891,117100.0],["2019-10-01",82.8901,84.3739,82.8901,83.2062,53000.0],["2019-10-02",83.1009,83.1009,82.0561,82.5565,53200.0],["2019-10-03",82.4512,83.2852,81.9683,82.7146,51300.0],["2019-10-04",82.7497,83.5662,82.4863,83.2589,64900.0],["2019-10-07",83.0833,83.6452,82.7321,83.2238,42300.0],["2019-10-08",82.9428,82.9428,81.7663,82.0209,51800.0],["2019-10-09",82.3985,82.618,81.7927,82.5477,43700.0],["2019-10-10",82.6882,82.6882,81.7224,82.1087,45600.0],["2019-10-11",82.4512,83.4784,82.3195,82.4687,54400.0],["2019-10-14",82.7321,82.7321,81.6698,81.8717,32800.0],["2019-10-15",81.74,81.977,80.5986,80.7478,68200.0],["2019-10-16",80.6162,81.1869,80.5196,80.783,39300.0],["2019-10-17",80.7479,82.2931,80.5986,82.0824,43500.0],["2019-10-18",81.898,81.9858,81.1166,81.9244,48800.0],["2019-10-21",81.5293,82.416,81.5293,82.1175,40600.0],["2019-10-22",82.2404,82.9867,81.7137,81.9068,37900.0],["2019-10-23",82.1526,82.2931,81.5029,81.9156,29700.0],["2019-10-24",82.179,83.3818,81.8629,83.0306,51700.0],["2019-10-25",83.3291,83.3291,82.3282,82.9165,36900.0],["2019-10-28",82.6531,82.8638,81.7136,82.1,53700.0],["2019-10-29",82.0824,82.337,81.7312,82.1351,42300.0],["2019-10-30",82.1878,83.654,81.7224,83.4872,30300.0],["2019-10-31",83.5399,83.7506,82.3809,83.2326,64300.0],["2019-11-01",83.4784,84.4793,82.3809,82.9779,51300.0],["2019-11-04",82.495,82.9867,79.6504,80.0191,48000.0],["2019-11-05",79.6679,79.7557,78.8075,79.1411,39100.0],["2019-11-06",79.2465,80.3615,79.2465,79.7382,44300.0],["2019-11-07",79.8962,79.8962,77.5081,78.2895,51800.0],["2019-11-08",78.2193,78.4037,76.5862,77.2798,80100.0],["2019-11-11",77.2096,77.2447,76.077,76.4545,47300.0],["2019-11-12",76.4458,77.2535,76.2263,77.0867,32800.0],["2019-11-13",76.9725,78.588,76.9725,78.2632,49800.0],["2019-11-14",78.5617,79.1763,78.2632,78.7548,32000.0],["2019-11-15",78.7548,78.9656,78.3071,78.6056,50600.0],["2019-11-18",78.5793,79.4836,78.5793,78.7285,35300.0],["2019-11-19",78.6319,79.7996,78.5178,79.3343,53700.0],["2019-11-20",79.1851,79.8172,78.8251,79.0007,80800.0],["2019-11-21",79.0094,79.308,78.1754,78.4475,39400.0],["2019-11-22",78.3598,79.7031,77.9998,79.4133,54600.0],["2019-11-25",79.5801,80.265,79.3694,80.0191,52500.0],["2019-11-26",79.9752,80.6513,79.3167,79.8699,74800.0],["2019-11-27",79.7733,80.9235,79.7733,80.7918,60800.0],["2019-11-29",80.66,80.8883,79.8874,80.0191,19100.0],["2019-12-02",79.7821,80.1596,79.2553,79.9489,66500.0],["2019-12-03",79.9138,80.4581,79.6241,80.3177,61300.0],["2019-12-04",80.3352,81.4854,80.3352,81.301,91100.0],["2019-12-05",81.4151,81.7049,80.8269,81.6785,45600.0],["2019-12-06",81.2746,82.7058,81.2746,81.6961,68400.0],["2019-12-09",81.6258,81.6258,80.7918,81.1781,75900.0],["2019-12-10",81.3537,83.3291,81.3273,83.1623,97800.0],["2019-12-11",83.4433,84.5144,82.9077,83.9437,69900.0],["2019-12-12",84.0666,84.5846,82.6531,83.0043,54400.0],["2019-12-13",82.9646,83.0616,82.3297,82.9117,27000.0],["2019-12-16",82.8764,83.8023,82.6913,83.6788,49800.0],["2019-12-17",83.864,84.6487,83.8552,84.4459,53700.0],["2019-12-18",84.5518,85.6099,83.7846,85.5834,50300.0],["2019-12-19",85.5922,85.7862,85.1514,85.3101,48600.0],["2019-12-20",86.2624,86.8972,85.5481,85.9714,301000.0],["2019-12-23",86.1742,86.2183,84.5429,85.0367,50400.0],["2019-12-24",85.1954,85.1954,84.3842,84.6223,20600.0],["2019-12-26",84.5429,85.0544,83.1145,83.8904,41400.0],["2019-12-27",84.0403,84.0403,83.2203,83.8375,55900.0],["2019-12-30",83.5466,83.9169,83.3173,83.9169,31500.0],["2019-12-31",83.6259,84.4988,83.6259,84.4988,100000.0],["2020-01-02",84.9574,84.9574,82.4708,83.3173,92000.0],["2020-01-03",83.0528,83.6171,83.0528,83.2908,47200.0],["2020-01-06",83.088,83.088,82.2151,82.365,78000.0],["2020-01-07",82.1005,82.7882,81.3245,81.6331,45900.0],["2020-01-08",81.492,81.5449,80.1606,80.478,105000.0],["2020-01-09",80.5133,81.1129,80.0901,80.6456,50100.0],["2020-01-10",80.8219,80.9277,80.3899,80.9013,49100.0],["2020-01-13",80.7778,81.977,80.7778,81.8712,57100.0],["2020-01-14",82.1798,82.1887,81.351,82.074,57600.0],["2020-01-15",82.1887,83.2468,82.1093,83.0528,41900.0],["2020-01-16",83.0969,84.2872,83.0969,84.2432,40300.0],["2020-01-17",84.4636,84.4636,83.3879,83.9345,51400.0],["2020-01-21",83.7582,83.7582,82.7177,83.1586,53900.0],["2020-01-22",83.1321,83.5113,82.753,83.4231,73500.0],["2020-01-23",83.185,83.8992,83.0439,83.8463,59400.0],["2020-01-24",83.7141,84.49,83.5377,84.3666,41200.0],["2020-01-27",83.7934,84.9045,83.7405,84.587,44300.0],["2020-01-28",84.5606,85.1337,83.8111,84.5253,42800.0],["2020-01-29",84.5518,84.7898,83.7141,84.6223,42100.0],["2020-01-30",84.3754,85.6363,83.9786,85.5658,50000.0],["2020-01-31",85.407,85.6628,84.3578,84.8339,76000.0],["2020-02-03",85.1778,86.4035,85.1778,86.2977,40900.0],["2020-02-04",86.4123,86.9413,85.5481,86.474,44200.0],["2020-02-05",86.4123,87.0118,85.9714,86.5181,53900.0],["2020-02-06",86.6063,87.0912,86.2447,86.28,28200.0],["2020-02-07",86.6327,86.6327,85.9538,86.2888,40400.0],["2020-02-10",86.2976,86.6856,85.892,86.5886,36900.0],["2020-02-11",87.0471,87.0471,85.9802,86.1213,35400.0],["2020-02-12",86.2095,86.5445,85.6716,86.4828,43900.0],["2020-02-13",86.0684,89.3132,86.0684,88.5373,59800.0],["2020-02-14",88.4667,89.0663,87.1441,87.6467,27500.0],["2020-02-18",87.6908,87.8848,87.4439,87.7437,26700.0],["2020-02-19",87.7173,87.7173,86.3329,86.4211,30700.0],["2020-02-20",86.5005,86.959,85.751,86.7826,27500.0],["2020-02-21",87.0471,87.6908,86.5004,86.6151,43000.0],["2020-02-24",85.795,85.8479,83.7317,84.8956,39800.0],["2020-02-25",85.1426,86.3065,83.2732,83.4496,51800.0],["2020-02-26",83.4584,86.5886,83.3261,83.7229,43400.0],["2020-02-27",88.1317,88.1758,79.3406,79.3406,68900.0],["2020-02-28",78.3795,78.6793,71.6869,75.3903,144800.0],["2020-03-02",75.4961,80.5397,75.3021,80.5397,93600.0],["2020-03-03",80.1518,82.0211,79.1907,81.3422,95100.0],["2020-03-04",82.0035,85.0367,81.6948,84.4195,68400.0],["2020-03-05",84.5253,84.5253,82.3474,83.5025,83100.0],["2020-03-06",81.4921,84.6223,81.4832,84.6047,56200.0],["2020-03-09",80.6808,83.3437,79.9666,81.3951,73400.0],["2020-03-10",83.0792,83.8287,80.1782,83.0528,94600.0],["2020-03-11",81.5626,82.9205,80.5574,82.4091,75600.0],["2020-03-12",72.6188,76.4977,71.8572,76.3915,189700.0],["2020-03-13",76.2409,83.3699,75.497,83.3699,107100.0],["2020-03-16",75.0365,78.2246,71.8218,71.9546,107900.0],["2020-03-17",73.2299,84.2733,70.9008,84.2733,104200.0],["2020-03-18",80.2261,82.7943,76.666,79.7036,114700.0],["2020-03-19",79.615,83.4054,74.8417,79.4822,96200.0],["2020-03-20",80.1021,82.8297,70.1303,73.0085,140500.0],["2020-03-23",66.8536,70.5288,61.5223,64.0728,104900.0],["2020-03-24",66.8625,73.1679,64.675,73.1413,108100.0],["2020-03-25",72.8137,72.8137,65.5606,69.6078,89100.0],["2020-03-26",71.5384,74.514,69.5724,71.503,74800.0],["2020-03-27",69.3244,75.3996,67.6683,72.4771,61300.0],["2020-03-30",73.1413,78.5877,72.5834,77.6756,61800.0],["2020-03-31",76.8077,79.0217,75.7804,75.9044,108200.0],["2020-04-01",72.7871,74.4254,68.4477,70.9008,64600.0],["2020-04-02",70.4845,75.6121,70.4845,74.0889,56300.0],["2020-04-03",73.8055,73.8055,67.7923,69.7406,56400.0],["2020-04-06",73.2653,75.7804,71.2993,75.7804,75100.0],["2020-04-07",77.4011,79.615,70.8122,73.2919,72400.0],["2020-04-08",74.8063,77.1885,74.0535,75.8424,71400.0],["2020-04-09",78.2512,82.1567,76.4535,81.1914,54100.0],["2020-04-13",79.7124,80.9169,75.7893,77.2151,34000.0],["2020-04-14",79.6593,81.0143,78.2423,81.0143,46800.0],["2020-04-15",77.9767,78.6409,75.0719,75.3376,54700.0],["2020-04-16",76.17,76.8077,73.4247,76.0549,67100.0],["2020-04-17",77.5339,81.3065,76.5509,80.7574,66600.0],["2020-04-20",79.3936,80.1287,75.8424,76.4446,40200.0],["2020-04-21",74.4343,77.7553,74.3103,77.3391,44500.0],["2020-04-22",78.8446,79.6062,77.3302,78.6055,36800.0],["2020-04-23",79.0305,80.7574,75.3465,77.525,45300.0],["2020-04-24",77.2859,80.3412,77.0025,79.4468,49800.0],["2020-04-27",80.5183,82.2187,79.8719,81.1205,46000.0],["2020-04-28",83.6622,83.6622,80.1552,81.891,45600.0],["2020-04-29",84.1316,84.1316,81.2091,82.5198,55700.0],["2020-04-30",81.2091,81.2711,77.587,77.8261,55700.0],["2020-05-01",76.3206,77.0645,75.7007,76.7634,49400.0],["2020-05-04",75.9044,77.2151,75.3022,76.2852,61800.0],["2020-05-05",78.2246,78.384,76.4003,76.914,31800.0],["2020-05-06",76.4623,76.4623,73.3804,73.7612,44900.0],["2020-05-07",74.8328,75.869,72.7517,74.8063,70800.0],["2020-05-08",76.6129,79.4733,76.2763,78.5523,62100.0],["2020-05-11",77.2328,78.8623,75.9664,77.2328,62800.0],["2020-05-12",77.3479,77.4896,74.3015,74.4254,58200.0],["2020-05-13",73.6727,74.3015,71.3081,72.486,118200.0],["2020-05-14",71.069,73.3007,68.6425,73.0793,93000.0],["2020-05-15",73.2299,74.1243,71.9103,74.0003,109400.0],["2020-05-18",77.2771,79.9515,76.604,78.8003,60100.0],["2020-05-19",77.897,78.5523,74.9125,75.0454,63100.0],["2020-05-20",76.5686,79.5176,76.1612,78.4903,68200.0],["2020-05-21",78.4903,80.3678,78.1538,79.1368,47800.0],["2020-05-22",80.0401,81.7139,78.4815,81.4836,73200.0],["2020-05-26",83.6888,83.6888,79.7213,79.863,80400.0],["2020-05-27",81.3419,81.5279,76.7723,78.9243,114100.0],["2020-05-28",80.5715,81.7051,78.942,79.6859,88800.0],["2020-05-29",78.8446,80.3944,78.4461,80.0047,56600.0],["2020-06-01",80.0047,80.3146,78.9597,79.3493,94700.0],["2020-06-02",80.4209,80.4209,78.9331,79.5265,42800.0],["2020-06-03",80.4386,81.2711,79.677,80.1907,64400.0],["2020-06-04",79.4291,79.4379,77.8616,78.7294,43800.0],["2020-06-05",80.598,81.5191,79.2165,79.7301,79900.0],["2020-06-08",79.925,81.6519,79.7567,80.2615,87700.0],["2020-06-09",79.3936,80.4652,77.7641,79.3848,44900.0],["2020-06-10",79.2077,79.8453,77.9855,78.2512,45000.0],["2020-06-11",76.2498,76.2498,72.9288,73.531,61000.0],["2020-06-12",75.9526,76.0239,71.2429,73.3974,51000.0],["2020-06-15",71.5011,75.1603,71.4744,74.546,48700.0],["2020-06-16",77.208,77.2347,74.7062,75.3205,57200.0],["2020-06-17",75.6499,75.8102,73.7447,74.813,60600.0],["2020-06-18",73.7892,75.9615,73.7892,75.4897,74500.0],["2020-06-19",75.9615,76.9409,75.0178,75.1068,120300.0],["2020-06-22",74.4213,78.8462,74.4213,78.2229,144600.0],["2020-06-23",79.131,82.3362,75.8458,78.6236,270800.0],["2020-06-24",77.4128,77.6353,74.7062,77.0922,788700.0],["2020-06-25",76.5313,76.9854,75.1336,76.9409,128600.0],["2020-06-26",76.4334,77.1902,71.421,71.6702,263800.0],["2020-06-29",71.9908,74.4747,71.9908,73.6289,115600.0],["2020-06-30",73.4687,75.3739,73.4687,74.7863,83700.0],["2020-07-01",74.635,75.9971,74.4035,75.4006,76400.0],["2020-07-02",75.8725,76.6204,75.4095,76.1841,41900.0],["2020-07-06",77.11,77.1546,74.6528,75.4719,60800.0],["2020-07-07",74.537,75.8458,74.3679,74.546,64700.0],["2020-07-08",74.0563,74.4925,72.9879,74.1275,84100.0],["2020-07-09",73.6735,73.6735,71.51,73.3618,67500.0],["2020-07-10",73.3974,75.6766,73.2016,75.3205,59400.0],["2020-07-13",75.5342,76.3444,74.5459,75.1603,64900.0],["2020-07-14",74.9822,76.2375,74.813,75.3116,63700.0],["2020-07-15",76.7361,77.7066,75.0623,75.1335,76600.0],["2020-07-16",75.1959,75.9794,74.8487,75.6767,48900.0],["2020-07-17",75.7123,76.5313,75.4274,76.2375,56800.0],["2020-07-20",75.8369,75.9437,74.083,74.5815,36700.0],["2020-07-21",75.187,76.1574,74.3679,75.0267,48200.0],["2020-07-22",74.3056,76.6115,74.1097,76.3889,63600.0],["2020-07-23",76.0417,77.2614,75.6944,76.3622,35800.0],["2020-07-24",76.4423,76.8786,74.8665,75.1781,36300.0],["2020-07-27",75.0178,75.4808,74.3055,74.7507,42300.0],["2020-07-28",74.4302,77.4217,74.4302,76.4156,85000.0],["2020-07-29",76.6738,77.7956,76.6026,76.7539,158400.0],["2020-07-30",75.7568,75.9081,75.0445,75.552,42400.0],["2020-07-31",75.2671,75.3561,73.2906,75.2226,68600.0],["2020-08-03",75.3739,75.3739,73.6289,74.7596,52700.0],["2020-08-04",74.7151,75.5787,74.5103,75.3205,37200.0],["2020-08-05",75.8013,76.0149,73.9583,74.5993,53300.0],["2020-08-06",74.911,75.828,73.6467,75.0712,40900.0],["2020-08-07",74.7151,77.6175,74.7062,77.11,49200.0],["2020-08-10",77.6264,78.0271,76.9053,77.2169,47600.0],["2020-08-11",77.4929,77.5552,75.2582,75.6054,52300.0],["2020-08-12",75.9437,77.4662,75.739,76.7717,45400.0],["2020-08-13",76.3266,76.4512,75.2582,75.9615,60700.0],["2020-08-14",75.4808,76.2999,75.2582,76.0239,56700.0],["2020-08-17",75.9526,76.4779,75.1959,76.0417,60500.0],["2020-08-18",75.6232,76.0061,74.7685,75.0979,45800.0],["2020-08-19",75.0089,75.9794,74.6172,75.1068,30600.0],["2020-08-20",74.8754,74.9377,73.3173,73.3173,56000.0],["2020-08-21",73.0858,74.6083,72.3023,74.0919,61500.0],["2020-08-24",74.6083,74.7329,73.6111,74.546,32300.0],["2020-08-25",74.6973,74.6973,73.4331,73.6912,20100.0],["2020-08-26",73.4776,73.7892,72.0264,72.516,35100.0],["2020-08-27",72.9078,73.7625,72.4982,72.6496,34200.0],["2020-08-28",73.068,73.3529,71.875,73.2817,31900.0],["2020-08-31",72.8366,73.4687,72.6852,72.8277,64500.0],["2020-09-01",72.4804,72.979,71.1539,71.4922,48300.0],["2020-09-02",71.4566,74.1275,71.4566,73.5577,33900.0],["2020-09-03",73.6022,74.0741,72.8632,73.2194,37000.0],["2020-09-04",73.9761,73.9761,71.4833,72.151,43200.0],["2020-09-08",72.1243,72.1243,70.041,70.4416,50200.0],["2020-09-09",71.0203,71.8394,70.0677,70.5128,43000.0],["2020-09-10",70.0498,70.2813,68.9993,69.4622,41400.0],["2020-09-11",69.6581,69.6581,67.0762,68.3939,46800.0],["2020-09-14",68.7431,69.4952,68.2416,69.0923,54100.0],["2020-09-15",69.7281,70.5787,68.1521,68.3491,61100.0],["2020-09-16",68.4297,69.2983,68.2954,68.752,63100.0],["2020-09-17",68.1342,68.7521,67.7313,68.4207,60800.0],["2020-09-18",68.8147,68.8147,66.1553,66.5314,196200.0],["2020-09-21",65.6091,67.5969,65.2688,67.2746,95700.0],["2020-09-22",67.785,69.361,67.4626,68.9401,96600.0],["2020-09-23",68.77,69.352,66.6299,66.7104,194200.0],["2020-09-24",66.6746,68.8237,66.1284,67.6865,69500.0],["2020-09-25",67.0507,68.564,67.0507,68.4207,58900.0],["2020-09-28",75.9245,79.7839,75.0201,77.5095,1039700.0],["2020-09-29",77.0259,77.5722,75.8798,77.017,489300.0],["2020-09-30",77.2767,78.5303,74.7694,75.4858,3359600.0],["2020-10-01",75.4141,75.5574,73.8113,75.0381,246800.0],["2020-10-02",74.3486,76.4529,74.2769,76.3365,179800.0],["2020-10-05",75.9424,76.7036,75.0828,75.3514,153700.0],["2020-10-06",75.7634,78.3154,74.9037,77.4289,186700.0],["2020-10-07",77.608,77.7244,76.3275,77.2856,133600.0],["2020-10-08",78.0557,79.7481,77.0886,79.7302,117500.0],["2020-10-09",80.3839,80.6256,78.2169,79.5332,91300.0],["2020-10-12",79.4078,80.4644,79.1033,80.0436,89800.0],["2020-10-13",79.3183,80.5988,78.8079,80.2406,91400.0],["2020-10-14",80.2406,80.4197,78.9422,79.9182,74100.0],["2020-10-15",78.8347,80.1689,78.7989,79.1034,101300.0],["2020-10-16",78.8437,80.1421,77.7602,79.0407,87600.0],["2020-10-19",79.1929,79.56,78.3333,78.4766,80700.0],["2020-10-20",78.7362,79.3183,77.6796,78.9422,58200.0],["2020-10-21",78.9243,81.8703,78.9243,81.1897,77200.0],["2020-10-22",81.6375,83.1239,80.4376,83.1149,94800.0],["2020-10-23",83.5537,84.3149,83.106,84.0731,45700.0],["2020-10-26",83.6074,84.1984,83.0881,83.9388,70800.0],["2020-10-27",83.8403,87.1265,83.8403,85.9535,131200.0],["2020-10-28",84.6372,86.9922,84.3686,85.7923,353300.0],["2020-10-29",85.3356,87.7086,83.5537,86.5714,151500.0],["2020-10-30",86.4191,87.0907,85.255,87.0459,107000.0],["2020-11-02",87.7444,89.8934,87.7444,88.8637,158000.0],["2020-11-03",89.983,91.362,89.0965,89.6338,145600.0],["2020-11-04",88.9622,91.5052,88.0667,89.2129,100300.0],["2020-11-05",88.4787,93.6364,88.4787,90.2875,58600.0],["2020-11-06",90.6009,90.8874,88.1474,88.4787,55400.0],["2020-11-09",90.4934,94.9527,89.7054,91.9977,98200.0],["2020-11-10",92.7768,98.4897,92.7768,98.4807,106000.0],["2020-11-11",97.9614,97.9614,95.8302,97.5764,101200.0],["2020-11-12",96.8331,96.8331,92.9021,94.6661,96600.0],["2020-11-13",94.6662,98.4987,94.6214,98.0957,65200.0],["2020-11-16",98.4986,99.6717,96.1078,97.648,111900.0],["2020-11-17",96.6361,98.5344,95.6869,97.4778,84100.0],["2020-11-18",98.436,99.0538,93.8692,93.8871,75100.0],["2020-11-19",93.5737,94.5587,91.8186,93.6722,92600.0],["2020-11-20",93.6722,95.6153,92.9469,94.0751,230700.0],["2020-11-23",94.1647,95.0064,93.0454,93.4663,92800.0],["2020-11-24",94.3528,97.4599,93.8424,96.3765,78500.0],["2020-11-25",96.3764,96.7436,95.1497,96.0809,109500.0],["2020-11-27",95.6243,95.6243,94.4871,94.8453,29400.0],["2020-11-30",94.1199,94.8363,92.7499,93.1349,83000.0],["2020-12-01",93.9229,95.3198,92.6066,93.6006,66300.0],["2020-12-02",94.102,94.2095,91.5679,93.1887,47400.0],["2020-12-03",92.7499,93.0902,91.2993,91.6575,64700.0],["2020-12-04",92.1321,94.5498,92.1321,93.3588,51800.0],["2020-12-07",93.2245,93.9319,91.9351,92.3828,102000.0],["2020-12-08",91.9261,93.4036,91.1381,92.8573,70800.0],["2020-12-09",93.3499,94.4334,92.6067,93.5648,85200.0],["2020-12-10",94.0931,94.0931,92.347,93.6722,76400.0],["2020-12-11",93.1618,94.89,93.1618,94.2721,65000.0],["2020-12-14",94.7308,99.4875,94.7308,96.745,109300.0],["2020-12-15",97.2305,100.1259,97.2305,99.2447,77000.0],["2020-12-16",99.9371,99.9371,97.5902,98.2826,77200.0],["2020-12-17",98.4534,99.5505,98.2826,99.0469,128600.0],["2020-12-18",98.957,100.1709,95.8278,96.2144,548200.0],["2020-12-21",94.3351,94.3351,91.8623,92.9593,95300.0],["2020-12-22",92.4738,94.5599,92.4738,94.5419,79000.0],["2020-12-23",94.5959,96.9068,94.5959,95.9177,75600.0],["2020-12-24",96.6191,96.6191,95.3602,96.2684,17700.0],["2020-12-28",97.0057,97.824,96.2234,96.9068,52300.0],["2020-12-29",96.7899,97.1496,94.9735,95.7648,64300.0],["2020-12-30",96.0166,97.5003,95.7468,95.9267,38600.0],["2020-12-31",95.6749,97.6891,95.6749,97.3025,73700.0],["2021-01-04",96.2144,97.0597,94.5149,95.0005,113000.0],["2021-01-05",95.1714,95.7918,92.3119,93.1032,61800.0],["2021-01-06",92.231,96.1605,92.231,95.6479,121000.0],["2021-01-07",95.4501,96.0796,92.2579,92.5547,93100.0],["2021-01-08",92.3299,93.355,91.5386,92.4018,95000.0],["2021-01-11",91.8533,92.7255,90.7023,91.7634,97500.0],["2021-01-12",91.6555,92.4288,91.3138,91.8173,65700.0],["2021-01-13",91.7454,94.1193,91.089,94.0114,82900.0],["2021-01-14",93.7776,94.1103,92.3659,93.0583,85200.0],["2021-01-15",92.7795,95.9177,92.0961,94.6858,91600.0],["2021-01-19",95.4501,95.4681,93.4808,93.8765,52200.0],["2021-01-20",93.4449,94.6408,92.168,92.8694,55700.0],["2021-01-21",92.6986,93.2201,91.8263,92.0691,46700.0],["2021-01-22",91.9702,92.8424,90.6394,92.7615,76700.0],["2021-01-25",92.2849,94.2542,92.2849,93.9575,64500.0],["2021-01-26",94.5509,94.5509,92.258,92.6716,41100.0],["2021-01-27",91.4037,92.177,90.0099,91.7274,90300.0],["2021-01-28",92.7795,94.2272,90.2617,90.8013,72800.0],["2021-01-29",90.4326,91.9612,89.5963,91.2059,84100.0],["2021-02-01",91.4757,92.3928,90.6754,91.6915,47400.0],["2021-02-02",92.1321,93.9125,90.1808,91.7274,40100.0],["2021-02-03",90.9721,92.6986,89.6952,90.7473,44800.0],["2021-02-04",90.4416,92.3119,90.4416,92.0601,42200.0],["2021-02-05",92.8784,93.6877,92.4558,93.6607,39100.0],["2021-02-08",94.2812,94.2812,92.168,93.5978,33600.0],["2021-02-09",94.0204,94.6858,92.8334,94.1822,42200.0],["2021-02-10",94.416,95.0095,93.5708,93.9575,54400.0],["2021-02-11",93.7506,94.5509,93.1482,94.443,67000.0],["2021-02-12",94.1553,94.5509,90.9271,91.6195,95800.0],["2021-02-16",91.7724,92.2939,90.5944,91.6195,93700.0],["2021-02-17",91.6645,93.9035,91.5925,92.8874,62000.0],["2021-02-18",93.0223,93.9574,92.204,92.8694,91700.0],["2021-02-19",92.3928,93.1841,90.9811,92.177,95500.0],["2021-02-22",91.4936,91.8623,89.956,91.3857,57700.0],["2021-02-23",91.7724,94.416,90.4865,93.5258,54600.0],["2021-02-24",94.2092,95.0365,93.1392,94.7757,85500.0],["2021-02-25",95.2972,97.1136,94.3441,95.8098,73900.0],["2021-02-26",96.8079,98.1837,94.9825,95.0724,87300.0],["2021-03-01",96.0796,98.4534,96.0796,96.6101,63400.0],["2021-03-02",96.6191,96.8439,94.6858,96.1515,38000.0],["2021-03-03",96.4572,97.4104,95.2073,95.9627,51800.0],["2021-03-04",95.9896,99.7123,95.9896,97.3744,61300.0],["2021-03-05",98.0218,101.7895,97.851,101.4478,70400.0],["2021-03-08",101.7265,104.604,100.6565,104.3972,74200.0],["2021-03-09",104.1724,105.4133,104.0015,104.4062,65500.0],["2021-03-10",103.9296,107.6882,102.9494,106.1326,59300.0],["2021-03-11",105.2964,106.807,105.1975,106.4114,53900.0],["2021-03-12",106.7363,107.7742,105.5449,107.1244,81800.0],["2021-03-15",106.4745,109.0739,106.2038,108.3879,52100.0],["2021-03-16",107.4944,108.9837,106.8626,108.6497,38700.0],["2021-03-17",109.2454,109.2454,104.7777,104.9853,50600.0],["2021-03-18",104.4618,105.1026,103.6947,104.6875,52400.0],["2021-03-19",104.5521,107.2237,104.2272,106.6009,215200.0],["2021-03-22",106.5197,106.5197,102.2867,103.7578,48100.0],["2021-03-23",102.6477,106.3662,101.7181,104.6063,35600.0],["2021-03-24",105.2109,107.2507,104.3355,105.5359,85800.0],["2021-03-25",105.5178,106.9438,103.2975,105.0214,49600.0],["2021-03-26",105.8337,106.9619,104.7868,106.1225,34300.0],["2021-03-29",105.2561,106.7182,104.4077,106.628,50100.0],["2021-03-30",106.0865,106.0865,104.6424,104.7778,45100.0],["2021-03-31",105.0034,106.6009,102.8914,104.7687,80500.0],["2021-04-01",105.0214,105.1388,103.6134,104.525,38500.0],["2021-04-05",104.9222,105.9691,104.2091,104.859,43900.0],["2021-04-06",104.877,105.1749,103.469,104.9763,51900.0],["2021-04-07",104.5792,105.1478,103.5232,104.0376,43300.0],["2021-04-08",103.9745,104.877,103.3337,104.7416,37400.0],["2021-04-09",104.4077,105.5359,104.0828,104.8048,40000.0],["2021-04-12",105.0936,106.0594,104.1189,105.3915,28700.0],["2021-04-13",104.7597,106.5106,103.8571,105.4276,29600.0],["2021-04-14",105.238,106.628,105.238,106.1406,27900.0],["2021-04-15",106.5919,107.7472,105.4637,107.7381,34900.0],["2021-04-16",108.4331,108.4331,107.3951,108.415,30400.0],["2021-04-19",108.3067,108.3067,107.1334,107.7471,31500.0],["2021-04-20",107.2959,109.3537,107.2959,108.9205,45100.0],["2021-04-21",108.0811,109.9764,107.4583,108.5775,40300.0],["2021-04-22",108.2887,109.3898,108.1714,108.7039,30000.0],["2021-04-23",109.3176,110.7617,109.3176,110.0487,38000.0],["2021-04-26",109.823,109.8501,108.1623,108.2075,32900.0],["2021-04-27",107.5757,108.1623,106.6099,106.998,36400.0],["2021-04-28",107.35,107.5486,105.6352,105.6622,59300.0],["2021-04-29",106.4475,108.2706,105.4276,106.7273,46600.0],["2021-04-30",105.915,107.1515,104.7687,106.9709,61100.0],["2021-05-03",107.7832,110.0667,106.6099,109.11,81700.0],["2021-05-04",108.9205,108.9746,106.7453,107.2237,29200.0],["2021-05-05",108.5865,109.2544,103.8842,105.6983,38700.0],["2021-05-06",106.5106,108.0721,104.7236,107.4764,53500.0],["2021-05-07",107.8825,108.3879,107.0792,108.1262,38700.0],["2021-05-10",107.5757,108.2165,107.0792,107.1424,66800.0],["2021-05-11",107.0612,107.1695,105.3824,106.637,32000.0],["2021-05-12",106.3662,106.7724,104.7958,105.3012,71300.0],["2021-05-13",105.229,109.9313,105.229,109.7869,72900.0],["2021-05-14",109.805,109.8772,107.3952,107.9547,51000.0],["2021-05-17",108.2435,108.2435,104.6604,105.0846,35200.0],["2021-05-18",105.5991,105.8157,103.9384,104.2543,30500.0],["2021-05-19",104.6153,105.3464,103.803,104.7507,34700.0],["2021-05-20",104.507,106.1316,104.507,105.4366,28000.0],["2021-05-21",106.4926,106.6009,104.173,105.3283,44400.0],["2021-05-24",105.5991,106.4114,104.6062,105.5449,43200.0],["2021-05-25",105.5991,106.3662,103.9384,104.0286,42700.0],["2021-05-26",103.803,106.4384,103.803,105.0214,73800.0],["2021-05-27",106.0142,106.3753,104.2452,104.3716,61900.0],["2021-05-28",104.2452,105.238,103.09,103.3968,65200.0],["2021-06-01",103.2705,105.1117,102.4311,104.9402,41800.0],["2021-06-02",104.4799,106.0955,104.4799,104.859,38700.0],["2021-06-03",105.0485,105.7886,104.0106,105.581,32300.0],["2021-06-04",105.5088,106.0594,104.877,105.0305,29600.0],["2021-06-07",105.0665,107.1424,105.0665,107.0702,54100.0],["2021-06-08",106.8446,106.8446,105.6442,106.6009,29500.0],["2021-06-09",106.8085,107.0522,106.2038,106.9619,36300.0],["2021-06-10",106.9619,107.5035,106.8446,107.2688,34200.0],["2021-06-11",107.3681,109.119,107.0793,108.8031,46100.0],["2021-06-14",108.4407,110.552,108.1054,108.9753,47700.0],["2021-06-15",108.5313,109.51,107.453,108.9934,27900.0],["2021-06-16",109.5371,110.0536,108.2232,109.809,42900.0],["2021-06-17",109.7184,110.7876,109.2472,110.0718,30000.0],["2021-06-18",109.2471,109.2471,105.8581,106.3202,90200.0],["2021-06-21",105.9759,109.1294,105.8672,108.3954,54400.0],["2021-06-22",108.6853,108.6853,107.0996,107.8426,69200.0],["2021-06-23",107.308,107.761,106.5377,106.9908,125700.0],["2021-06-24",107.4348,108.6672,106.4652,108.3773,42600.0],["2021-06-25",108.0691,112.0653,107.6523,111.5397,677200.0],["2021-06-28",111.8841,113.2162,110.3617,110.9236,65300.0],["2021-06-29",111.2588,112.4912,109.4737,110.7876,85000.0],["2021-06-30",110.2439,110.9598,108.7307,109.0387,46600.0],["2021-07-01",108.64,110.987,107.3079,110.6336,62500.0],["2021-07-02",110.4433,110.9508,109.8634,110.1896,28500.0],["2021-07-06",110.3255,110.5158,107.0633,108.7216,40200.0],["2021-07-07",108.1869,108.93,107.7339,108.3682,34900.0],["2021-07-08",107.906,108.3229,107.0633,107.4077,43700.0],["2021-07-09",107.8698,107.8698,107.2173,107.8063,29100.0],["2021-07-12",107.1992,109.5462,106.9093,109.5371,39100.0],["2021-07-13",108.8666,109.2562,107.8698,107.897,28100.0],["2021-07-14",108.6038,109.3197,107.7339,108.9119,27600.0],["2021-07-15",108.3138,110.1352,108.0782,110.108,28500.0],["2021-07-16",110.552,111.6757,109.5824,109.9449,38900.0],["2021-07-19",109.2381,109.963,106.3927,108.0329,42600.0],["2021-07-20",108.3229,110.4614,108.3229,109.22,31300.0],["2021-07-21",110.0808,110.3617,108.0873,108.2323,26700.0],["2021-07-22",107.8426,108.5856,107.3714,107.8063,23100.0],["2021-07-23",108.2323,110.3436,106.9183,110.1805,28600.0],["2021-07-26",109.6459,110.7967,109.6459,110.7423,20900.0],["2021-07-27",109.9449,112.7268,109.9449,112.6181,31500.0],["2021-07-28",112.0563,113.633,111.5488,112.6634,42300.0],["2021-07-29",112.8355,114.376,112.4278,113.3792,20600.0],["2021-07-30",113.3611,113.8323,112.5909,112.899,26700.0],["2021-08-02",112.9443,115.1282,112.9443,113.9139,30400.0],["2021-08-03",113.7055,116.4874,113.5967,116.4874,60200.0],["2021-08-04",116.2337,116.2337,113.9683,115.3819,28700.0],["2021-08-05",116.1159,117.7198,114.5391,117.7198,34700.0],["2021-08-06",118.5807,119.1968,117.5295,118.5897,45600.0],["2021-08-09",119.2422,119.2422,115.98,116.7411,27400.0],["2021-08-10",116.5871,117.1308,115.7625,117.1308,31400.0],["2021-08-11",116.7955,118.2544,116.4783,117.6745,20100.0],["2021-08-12",117.4842,117.5386,116.5962,117.0221,26700.0],["2021-08-13",117.0764,119.6137,117.0764,119.215,25600.0],["2021-08-16",119.0609,120.0033,118.2363,118.6622,26700.0],["2021-08-17",117.8104,119.8493,116.5961,119.668,22100.0],["2021-08-18",119.9671,119.9671,117.7107,117.8829,30300.0],["2021-08-19",117.4842,118.5082,115.5178,115.7444,45700.0],["2021-08-20",115.4181,117.2667,115.11,116.3515,67400.0],["2021-08-23",117.0583,117.8467,116.6868,117.7017,38900.0],["2021-08-24",117.022,117.022,115.3819,115.7806,42500.0],["2021-08-25",115.9618,116.6324,115.4997,116.4421,53900.0],["2021-08-26",116.134,116.3696,114.4123,114.4123,30500.0],["2021-08-27",114.4576,117.6201,114.4576,117.0402,43900.0],["2021-08-30",116.7683,118.037,116.7321,117.3573,29300.0],["2021-08-31",117.3664,118.626,117.2758,118.4357,39100.0],["2021-09-01",119.0337,120.0033,118.0913,119.8583,28100.0],["2021-09-02",120.0758,120.8823,119.1969,119.8131,26400.0],["2021-09-03",119.2965,119.505,118.3994,118.4991,26100.0],["2021-09-07",118.3088,118.3088,116.9768,117.8829,31400.0],["2021-09-08",117.0674,120.3024,117.0674,119.8131,30700.0],["2021-09-09",120.2027,120.2027,118.7438,118.8887,45800.0],["2021-09-10",118.8162,118.8162,115.9981,116.279,37300.0],["2021-09-13",116.0343,117.892,114.9197,116.1249,37200.0],["2021-09-14",115.9885,115.9885,113.0051,113.9693,45300.0],["2021-09-15",113.3689,114.4786,112.8232,113.469,41200.0],["2021-09-16",113.3508,113.3508,110.522,112.3866,44200.0],["2021-09-17",112.6231,114.5423,111.1951,113.7601,255800.0],["2021-09-20",112.2957,113.1598,110.2218,111.2587,53800.0],["2021-09-21",112.2866,113.0597,111.1496,111.1496,34600.0],["2021-09-22",112.2138,112.3957,110.5948,110.9404,48800.0],["2021-09-23",110.7858,112.996,110.7858,111.4952,29300.0],["2021-09-24",111.186,112.3139,111.0586,111.1496,32300.0],["2021-09-27",111.5407,113.8146,110.7949,111.0041,38100.0],["2021-09-28",110.7949,110.7949,107.1293,108.9575,34000.0],["2021-09-29",109.8216,111.8227,109.3395,111.195,45000.0],["2021-09-30",111.7681,112.8778,109.1485,109.194,49400.0],["2021-10-01",110.0126,113.3599,109.8489,113.1507,81000.0],["2021-10-04",113.3871,115.9794,112.1319,115.7975,44500.0],["2021-10-05",116.4069,117.0527,114.9152,115.1608,63300.0],["2021-10-06",115.2063,117.3165,112.896,117.1346,45700.0],["2021-10-07",117.1346,118.1169,114.988,115.5246,42800.0],["2021-10-08",115.943,116.0431,114.9334,115.37,17800.0],["2021-10-11",115.5974,115.8248,113.5781,114.9243,20700.0],["2021-10-12",115.4246,116.9799,115.4246,116.2887,21500.0],["2021-10-13",115.5155,116.989,114.5332,116.3341,23500.0],["2021-10-14",117.2528,117.9896,115.7338,117.4165,36600.0],["2021-10-15",118.6718,118.8264,115.8066,115.9339,44000.0],["2021-10-18",115.461,116.2523,114.9061,114.9698,26200.0],["2021-10-19",115.8975,115.8975,113.8146,115.3518,27800.0],["2021-10-20",115.0971,117.3984,115.0971,116.7616,25300.0],["2021-10-21",117.0891,118.0168,117.0891,117.6712,30600.0],["2021-10-22",118.3716,118.7718,117.1891,118.2715,30600.0],["2021-10-25",117.9441,119.8906,117.2801,119.0265,36100.0],["2021-10-26",119.2175,121.3277,118.7445,120.1089,51100.0],["2021-10-27",119.1538,120.4363,116.2887,116.7071,70300.0],["2021-10-28",116.9799,119.2357,116.9799,119.0083,32700.0],["2021-10-29",118.3625,119.4994,118.3079,119.2175,56100.0],["2021-11-01",119.3539,121.6824,119.3266,121.1458,57100.0],["2021-11-02",121.8825,121.8825,119.8633,120.0816,47900.0],["2021-11-03",119.6814,122.3009,119.081,121.4914,53000.0],["2021-11-04",122.4556,122.9558,119.1265,120.2544,40900.0],["2021-11-05",121.2186,125.0115,121.2186,123.1923,49400.0],["2021-11-08",122.7921,122.7921,118.4807,120.2544,65500.0],["2021-11-09",120.6,120.6,118.89,118.9173,40200.0],["2021-11-10",119.1174,120.7456,119.081,120.1907,46800.0],["2021-11-11",120.4272,120.5546,118.9901,119.3357,31900.0],["2021-11-12",119.9633,120.8274,119.2357,120.1907,25300.0],["2021-11-15",119.8905,121.7643,119.8905,121.6005,53300.0],["2021-11-16",121.4732,122.6647,120.9184,121.8552,56400.0],["2021-11-17",121.1094,121.6551,120.5273,120.8274,54400.0],["2021-11-18",120.3636,121.546,117.5075,118.3352,51400.0],["2021-11-19",118.0351,120.6819,118.0351,120.218,42200.0],["2021-11-22",120.3818,122.3646,119.9361,121.9007,30500.0],["2021-11-23",121.5187,122.7921,121.5187,122.492,33400.0],["2021-11-24",121.6551,122.7921,121.2276,122.1463,40100.0],["2021-11-26",120.5818,120.982,117.5348,118.7536,35100.0],["2021-11-29",119.745,120.027,118.0532,118.4626,40700.0],["2021-11-30",118.0623,118.508,115.843,115.843,63700.0],["2021-12-01",117.4529,121.164,116.7253,116.7253,39600.0],["2021-12-02",117.6894,120.7638,117.6894,119.1629,50900.0],["2021-12-03",119.7541,120.3908,118.9628,119.9724,48600.0],["2021-12-06",121.0639,123.5471,121.0639,122.4465,66600.0],["2021-12-07",127.7674,127.7674,122.0189,122.2463,54300.0],["2021-12-08",121.6187,125.0569,121.6187,124.875,53100.0],["2021-12-09",124.2838,124.2838,122.4556,122.6466,53000.0],["2021-12-10",123.1105,124.0655,122.3737,122.8831,51500.0],["2021-12-13",122.3737,125.3116,122.0463,124.1656,53800.0],["2021-12-14",124.1838,126.1828,124.1382,124.5033,91600.0],["2021-12-15",124.9779,127.2508,124.1291,124.1291,155800.0],["2021-12-16",125.1148,129.2132,124.3664,128.0357,93300.0],["2021-12-17",127.1321,129.122,127.0682,128.483,230100.0],["2021-12-20",127.4333,129.0398,125.5165,128.6656,58400.0],["2021-12-21",128.6929,130.6737,127.5976,127.7528,54200.0],["2021-12-22",127.7893,129.0306,127.3603,128.985,25000.0],["2021-12-23",129.6148,129.6148,127.9353,129.3684,23900.0],["2021-12-27",129.6149,130.5276,128.4556,130.409,46100.0],["2021-12-28",129.7883,130.5277,128.8755,129.5053,29000.0],["2021-12-29",129.8704,130.7284,128.9759,130.7284,61000.0],["2021-12-30",130.6919,132.3988,130.0621,131.4039,69700.0],["2021-12-31",131.4404,133.3299,131.413,133.0925,33500.0],["2022-01-03",133.1564,133.5398,129.7974,130.2081,59700.0],["2022-01-04",130.053,131.2761,128.6382,129.0855,53100.0],["2022-01-05",129.0854,130.8197,128.3735,128.4374,42600.0],["2022-01-06",128.9029,128.9029,127.1686,127.7071,34100.0],["2022-01-07",126.8583,127.8349,126.5662,126.9495,57300.0],["2022-01-10",126.411,127.7528,125.6808,126.2924,53600.0],["2022-01-11",126.484,126.484,120.7974,123.5266,41200.0],["2022-01-12",123.2254,123.6544,122.3765,122.7051,37200.0],["2022-01-13",122.34,124.7406,120.9799,123.6453,45000.0],["2022-01-14",123.9556,124.2659,122.9515,124.056,36900.0],["2022-01-18",123.0702,123.8643,120.9891,121.9931,40900.0],["2022-01-19",121.8471,123.8004,121.0438,121.1625,39600.0],["2022-01-20",121.1625,122.6321,120.9252,121.3268,41300.0],["2022-01-21",122.0844,124.202,121.5732,121.6919,71800.0],["2022-01-24",121.8014,122.8694,119.0266,121.7193,84500.0],["2022-01-25",121.272,122.9242,119.0083,121.4728,54100.0],["2022-01-26",122.4769,124.4576,119.4739,121.2081,135100.0],["2022-01-27",122.2396,123.9008,119.7751,120.2771,45900.0],["2022-01-28",120.6604,122.7233,119.7659,122.7051,35100.0],["2022-01-31",121.3451,124.3937,121.0165,124.3298,70100.0],["2022-02-01",123.3623,123.5357,121.0621,122.4769,44900.0],["2022-02-02",122.4678,123.3806,120.8065,122.4678,36400.0],["2022-02-03",122.4221,123.1797,121.2081,121.6006,61200.0],["2022-02-04",120.7335,121.7467,118.7163,120.4871,56600.0],["2022-02-07",119.8572,121.555,119.8572,120.6057,42800.0],["2022-02-08",120.6331,121.9292,120.0215,120.5327,36600.0],["2022-02-09",121.3451,121.3451,119.2183,120.2041,50700.0],["2022-02-10",118.7254,120.0033,116.7446,117.7487,66500.0],["2022-02-11",118.6158,119.6929,117.6666,118.981,39900.0],["2022-02-14",119.337,119.337,116.5712,117.7579,41900.0],["2022-02-15",118.7802,119.0357,117.6666,118.1869,33900.0],["2022-02-16",117.5296,118.5793,117.0276,117.8217,46400.0],["2022-02-17",117.0002,118.2416,115.7223,118.0499,54600.0],["2022-02-18",117.1554,119.3096,116.6534,118.2507,57800.0],["2022-02-22",118.342,120.2041,117.986,119.3461,43300.0],["2022-02-23",120.1311,120.1858,118.1138,118.6524,48700.0],["2022-02-24",115.2842,119.1088,114.4536,116.3613,69600.0],["2022-02-25",117.411,121.0073,117.2649,120.5053,49100.0],["2022-02-28",119.0175,121.6189,119.0175,121.3542,66200.0],["2022-03-01",120.487,121.5367,118.488,120.4688,67300.0],["2022-03-02",121.3177,123.5905,120.7335,123.3075,40800.0],["2022-03-03",124.3481,125.0053,123.4719,124.5946,38100.0],["2022-03-04",123.627,128.0814,123.627,127.9627,43700.0],["2022-03-07",127.7893,130.3542,127.2508,129.5145,51300.0],["2022-03-08",129.5784,129.5784,126.1828,126.6027,76000.0],["2022-03-09",127.9079,127.9079,125.3522,126.2558,77400.0],["2022-03-10",125.1514,128.7842,125.1514,128.7021,56900.0],["2022-03-11",128.0448,130.3085,125.416,128.2548,63000.0],["2022-03-14",129.2349,129.2349,125.7269,125.9467,73900.0],["2022-03-15",127.0458,127.6594,125.4887,125.9375,76000.0],["2022-03-16",125.791,125.846,122.2465,123.9409,80500.0],["2022-03-17",123.9225,126.0016,123.9225,124.4354,55200.0],["2022-03-18",124.8385,124.9392,120.1032,120.204,248900.0],["2022-03-21",121.0558,124.1973,121.0558,123.2814,99100.0],["2022-03-22",124.005,124.005,121.1565,121.4588,57000.0],["2022-03-23",121.1657,121.358,119.0499,120.204,68100.0],["2022-03-24",120.552,121.1382,120.204,120.9917,38400.0],["2022-03-25",120.3414,123.7852,119.8101,123.2082,44000.0],["2022-03-28",123.1349,123.3639,121.6786,122.8601,52000.0],["2022-03-29",124.0325,127.1466,123.4646,126.8443,88200.0],["2022-03-30",127.2381,127.9159,125.91,126.6153,49500.0],["2022-03-31",125.8643,128.035,125.7544,126.1757,56700.0],["2022-04-01",126.02,128.8868,125.9742,128.7494,94300.0],["2022-04-04",128.9876,129.5829,126.2673,128.4197,76800.0],["2022-04-05",128.8959,130.4164,127.0,127.3023,83100.0],["2022-04-06",127.6137,129.2257,127.3297,127.6503,92200.0],["2022-04-07",128.5479,129.1341,126.9451,127.229,85100.0],["2022-04-08",127.1374,128.6487,126.5695,127.9342,56800.0],["2022-04-11",128.3739,128.3739,125.7177,126.3497,48300.0],["2022-04-12",127.348,128.209,126.2398,127.4213,66300.0],["2022-04-13",127.3114,127.4763,125.6353,125.9284,41800.0],["2022-04-14",126.3955,127.055,125.0766,125.0766,36500.0],["2022-04-18",125.1133,125.8826,123.1807,124.1058,40000.0],["2022-04-19",124.8202,126.881,124.8202,126.3406,44800.0],["2022-04-20",127.4763,128.7311,126.9908,127.055,30100.0],["2022-04-21",127.8243,128.264,125.8368,125.965,31100.0],["2022-04-22",125.1407,126.1299,123.5195,123.7943,53800.0],["2022-04-25",124.2614,124.2614,119.572,120.4971,71300.0],["2022-04-26",119.5903,122.7227,119.5903,121.4404,71300.0],["2022-04-27",120.7077,121.4679,117.9783,118.7019,62000.0],["2022-04-28",119.4529,119.7552,118.0332,118.1523,43200.0],["2022-04-29",117.8775,117.8775,114.2048,114.6444,55900.0],["2022-05-02",115.2214,115.5053,111.3746,111.741,86200.0],["2022-05-03",111.741,113.8933,110.8434,111.8234,74300.0],["2022-05-04",114.4887,119.4987,114.4887,119.398,64100.0],["2022-05-05",118.5645,119.9017,116.5403,117.7218,57200.0],["2022-05-06",117.5387,117.5387,114.8184,116.8334,37300.0],["2022-05-09",115.4321,117.7218,115.4321,116.925,48700.0],["2022-05-10",117.2364,119.0591,113.4629,115.0108,67300.0],["2022-05-11",115.8442,119.0682,115.8442,116.925,45300.0],["2022-05-12",117.5112,118.0058,114.9924,116.3297,66700.0],["2022-05-13",116.348,116.4854,114.2414,115.9267,39300.0],["2022-05-16",116.7601,116.9433,115.3863,116.7327,48000.0],["2022-05-17",117.0166,117.6119,115.5969,117.0899,62400.0],["2022-05-18",117.6119,119.5445,116.6502,117.6669,80800.0],["2022-05-19",117.9233,119.0591,115.3863,118.0058,111500.0],["2022-05-20",117.8775,120.5428,117.2181,120.1032,78800.0],["2022-05-23",121.9808,123.0707,121.5503,122.0724,75100.0],["2022-05-24",121.5229,123.9134,119.7185,122.6769,99200.0],["2022-05-25",123.3089,123.9409,121.5229,122.3014,68300.0],["2022-05-26",123.7577,126.2032,123.5654,124.2798,66700.0],["2022-05-27",123.9683,125.388,123.428,124.1515,27100.0],["2022-05-31",122.7319,123.199,121.4862,122.3381,54000.0],["2022-06-01",123.3822,123.3822,121.2206,122.2739,43200.0],["2022-06-02",123.0616,124.3989,120.3597,124.3714,44900.0],["2022-06-03",123.8584,123.8584,122.109,122.164,66900.0],["2022-06-06",123.8493,124.4721,122.8784,123.5928,68000.0],["2022-06-07",123.1623,123.1623,122.0816,122.8418,61800.0],["2022-06-08",123.1074,123.1074,119.0316,119.5079,73500.0],["2022-06-09",119.2789,121.5778,118.1157,118.1798,61200.0],["2022-06-10",117.2272,119.8925,116.925,118.4362,58800.0],["2022-06-13",117.0624,117.0624,113.2522,113.8476,72100.0],["2022-06-14",113.9257,114.1005,108.6089,110.3474,80000.0],["2022-06-15",111.7273,112.9599,109.2344,111.1018,67000.0],["2022-06-16",110.0163,111.2121,108.0202,110.651,89100.0],["2022-06-17",111.5065,111.5065,108.6457,109.4644,108300.0],["2022-06-21",110.605,112.4355,108.7561,111.2673,96000.0],["2022-06-22",110.3015,112.0308,109.9795,110.9086,64500.0],["2022-06-23",111.0006,111.6077,110.0163,111.1293,103100.0],["2022-06-24",111.8008,113.0795,110.4394,110.8718,305400.0],["2022-06-27",112.1964,116.5566,112.0952,116.4462,115200.0],["2022-06-28",116.8233,119.5093,116.207,116.4094,79000.0],["2022-06-29",116.4922,117.0717,115.5355,116.3174,54800.0],["2022-06-30",116.2806,119.5645,115.4435,119.169,108400.0],["2022-07-01",118.5619,121.4779,117.9456,121.4779,85900.0],["2022-07-05",120.7052,120.7052,113.245,115.7103,119900.0],["2022-07-06",115.2043,118.2951,115.1216,117.826,69400.0],["2022-07-07",117.8444,118.4423,115.4803,115.7287,43700.0],["2022-07-08",115.2871,116.9981,114.542,115.2779,38500.0],["2022-07-11",114.6064,116.3634,114.0453,115.4251,35800.0],["2022-07-12",115.1952,117.3108,114.2293,114.8456,44900.0],["2022-07-13",114.2661,116.7957,113.6774,115.7287,48800.0],["2022-07-14",114.1005,116.5658,113.7602,116.161,51000.0],["2022-07-15",117.7708,118.1387,115.5815,117.55,62400.0],["2022-07-18",118.4607,118.4607,115.8575,116.0966,37600.0],["2022-07-19",116.391,118.0835,116.1518,117.7984,43100.0],["2022-07-20",118.3043,118.3043,115.4895,116.8785,70100.0],["2022-07-21",116.3358,116.3634,114.1925,116.3634,73600.0],["2022-07-22",117.5408,117.7524,116.3358,117.7524,70500.0],["2022-07-25",118.0835,119.5829,117.8628,119.3438,48300.0],["2022-07-26",119.9325,121.5883,119.261,121.0731,53700.0],["2022-07-27",120.2177,122.131,119.6933,121.9654,87200.0],["2022-07-28",123.3452,125.93,121.5975,125.6817,57000.0],["2022-07-29",125.3229,126.9787,125.3229,126.1416,52700.0],["2022-08-01",126.1416,126.9051,124.1639,125.746,75500.0],["2022-08-02",125.7828,127.319,125.001,125.2585,47600.0],["2022-08-03",124.4307,126.2612,121.9746,125.4885,59800.0],["2022-08-04",123.244,126.6291,122.3885,123.0232,63400.0],["2022-08-05",122.3425,122.8301,120.0061,122.085,56800.0],["2022-08-08",123.244,124.1915,121.6986,122.085,60200.0],["2022-08-09",122.5173,123.4648,119.7945,122.3425,64400.0],["2022-08-10",122.3425,123.0508,120.7052,120.9811,78000.0],["2022-08-11",122.131,122.9772,120.8983,121.6526,41700.0],["2022-08-12",121.6986,123.612,121.6986,122.9221,50400.0],["2022-08-15",122.0666,124.6974,122.0666,124.5042,43200.0],["2022-08-16",124.1823,125.9852,123.382,124.8998,70300.0],["2022-08-17",124.449,125.7921,124.3847,125.2401,52600.0],["2022-08-18",126.2612,127.0431,125.2401,126.7119,42200.0],["2022-08-19",126.8407,127.3926,126.3072,127.0891,51500.0],["2022-08-22",126.6291,126.6291,122.6461,123.5016,48700.0],["2022-08-23",122.8485,123.6212,121.3859,121.9194,43700.0],["2022-08-24",121.9378,122.131,120.7788,121.8826,41000.0],["2022-08-25",122.3793,123.3268,121.7354,123.1152,37300.0],["2022-08-26",122.4713,123.6396,120.742,120.8248,56000.0],["2022-08-29",119.8405,121.4319,119.1782,120.2636,29300.0],["2022-08-30",120.1441,120.1441,116.8141,117.1269,36600.0],["2022-08-31",117.0901,117.5868,115.8851,116.1794,43700.0],["2022-09-01",115.8115,118.939,115.7655,116.8785,64700.0],["2022-09-02",117.2189,118.4239,115.6735,116.8509,49400.0],["2022-09-06",116.9613,116.9613,114.6616,116.1518,83900.0],["2022-09-07",116.7221,119.1138,115.7103,118.5067,135500.0],["2022-09-08",118.2031,118.5987,116.4554,117.2189,62700.0],["2022-09-09",117.8904,118.5527,116.7221,117.4856,57200.0],["2022-09-12",118.4699,119.9417,117.3385,119.9417,58800.0],["2022-09-13",118.3135,118.3135,115.2872,116.2714,64100.0],["2022-09-14",116.3776,117.9481,116.3776,117.9481,61200.0],["2022-09-15",116.9227,117.4123,115.6756,116.8211,60500.0],["2022-09-16",116.7749,118.6039,116.4423,118.4561,143400.0],["2022-09-19",117.8742,119.9804,117.5508,119.3707,67600.0],["2022-09-20",118.216,120.1929,117.5139,118.8996,67800.0],["2022-09-21",120.1097,122.2621,117.4769,117.7079,99300.0],["2022-09-22",117.0982,119.9619,116.8026,118.4284,70600.0],["2022-09-23",117.3291,118.4284,114.5578,116.2391,75900.0],["2022-09-26",115.8973,117.3014,113.7449,115.2968,84400.0],["2022-09-27",116.5532,116.5532,111.768,111.925,69700.0],["2022-09-28",112.507,114.5763,111.8419,112.9042,85800.0],["2022-09-29",112.0266,112.0266,108.1745,109.1167,55600.0],["2022-09-30",109.8835,109.8835,105.7634,106.5948,105600.0],["2022-10-03",108.0082,111.1028,108.0082,110.4008,69900.0],["2022-10-04",111.4724,112.7287,110.5671,112.156,76200.0],["2022-10-05",110.5855,110.6133,107.5463,107.6387,74900.0],["2022-10-06",107.7772,108.2391,104.6179,105.902,87900.0],["2022-10-07",105.2461,105.7727,103.066,103.6018,82000.0],["2022-10-10",103.999,106.4008,103.3616,105.4216,49000.0],["2022-10-11",105.3847,108.932,104.932,108.5717,78100.0],["2022-10-12",108.8396,108.8396,105.2554,105.4586,48700.0],["2022-10-13",103.3062,109.8188,103.2692,109.1167,110400.0],["2022-10-14",110.0959,110.8904,106.8812,107.7957,87000.0],["2022-10-17",108.4054,111.4354,108.4054,110.253,60300.0],["2022-10-18",111.3246,112.2484,110.8535,111.2969,42300.0],["2022-10-19",109.671,111.4169,109.671,111.0567,74100.0],["2022-10-20",110.9828,110.9828,107.805,108.4609,61700.0],["2022-10-21",109.6618,111.3615,108.5532,110.2807,41000.0],["2022-10-24",110.5486,110.6687,109.4955,110.059,52000.0],["2022-10-25",110.022,113.2183,110.022,113.1721,87100.0],["2022-10-26",113.7356,114.9827,112.2853,114.0774,116000.0],["2022-10-27",114.216,116.2114,113.8003,114.567,50800.0],["2022-10-28",115.4261,117.1813,115.0104,116.5716,103400.0],["2022-10-31",116.2114,116.507,114.798,114.8996,72000.0],["2022-11-01",115.6756,116.7379,114.1236,114.4469,65300.0],["2022-11-02",114.0774,116.9227,113.1814,114.41,78100.0],["2022-11-03",108.6918,108.6918,99.2508,101.1261,104300.0],["2022-11-04",100.7104,100.7104,98.0684,99.3709,97800.0],["2022-11-07",99.0014,100.1561,97.7266,98.1515,89700.0],["2022-11-08",99.1215,100.8859,97.8097,99.6203,165200.0],["2022-11-09",100.5625,101.1353,99.491,99.7127,63300.0],["2022-11-10",101.6711,102.8812,100.6919,101.7727,99000.0],["2022-11-11",101.6988,102.8443,100.5164,102.0591,58800.0],["2022-11-14",103.0013,103.3616,101.6434,101.9944,64800.0],["2022-11-15",102.6688,103.4355,101.5787,103.2045,59400.0],["2022-11-16",103.4817,104.6272,101.6803,104.387,71900.0],["2022-11-17",103.2323,105.6249,103.0013,105.0429,81000.0],["2022-11-18",106.2161,108.2669,105.902,107.805,63600.0],["2022-11-21",108.0913,109.8373,108.0913,109.4678,106900.0],["2022-11-22",110.4839,110.7334,107.999,109.5786,79900.0],["2022-11-23",109.3384,110.6133,108.0544,110.0867,137400.0],["2022-11-25",110.7149,111.0751,109.9297,110.5024,22700.0],["2022-11-28",107.8419,110.0036,107.8419,109.1999,59900.0],["2022-11-29",108.0821,109.6802,106.8627,107.1491,59400.0],["2022-11-30",106.7242,110.604,105.4863,110.604,100000.0],["2022-12-01",111.5278,111.5278,108.0913,109.1629,69300.0],["2022-12-02",108.5994,108.932,106.3177,108.0082,55100.0],["2022-12-05",106.1514,108.8581,105.3385,108.6364,132800.0],["2022-12-06",107.8419,110.7795,107.7403,110.7518,77600.0],["2022-12-07",110.2899,113.1259,109.6248,111.1121,68500.0],["2022-12-08",111.149,111.149,108.3223,109.5324,57200.0],["2022-12-09",108.701,110.5394,108.1191,110.4747,63900.0],["2022-12-12",110.9089,111.3246,109.4862,111.0844,41900.0],["2022-12-13",112.8765,114.5485,110.5578,110.7888,106000.0],["2022-12-14",111.7677,112.4637,109.2438,109.5964,92000.0],["2022-12-15",109.2809,109.3088,106.7199,107.9076,90700.0],["2022-12-16",106.7106,108.7427,104.7619,108.7242,257000.0],["2022-12-19",107.6292,109.6892,107.5921,109.615,93300.0],["2022-12-20",108.6314,109.7449,108.3252,109.2809,85800.0],["2022-12-21",109.2995,111.5543,109.0025,110.8398,51900.0],["2022-12-22",110.0882,110.7006,107.6014,109.6799,66400.0],["2022-12-23",109.1603,112.2039,109.1603,110.8584,62400.0],["2022-12-27",110.4222,110.8584,109.5964,110.7285,83100.0],["2022-12-28",111.4708,111.4708,109.9305,110.181,52900.0],["2022-12-29",111.1924,112.3152,109.8469,112.1946,52700.0],["2022-12-30",112.0554,112.5286,108.7706,109.6614,80100.0],["2023-01-03",109.9676,110.3387,107.2952,108.6685,100200.0],["2023-01-04",109.7356,110.348,108.5757,108.9654,61800.0],["2023-01-05",108.6778,108.7149,105.6249,107.1374,86300.0],["2023-01-06",108.8355,112.241,108.8355,111.4522,86200.0],["2023-01-09",110.9048,113.3637,109.8655,113.0947,77700.0],["2023-01-10",113.0297,113.7442,110.3295,112.3523,94000.0],["2023-01-11",112.9555,114.7556,112.742,114.7556,54000.0],["2023-01-12",114.7927,115.8042,113.8555,113.939,73100.0],["2023-01-13",114.2453,115.9433,113.1874,115.1546,61900.0],["2023-01-17",115.2846,115.7671,112.5658,114.0968,63400.0],["2023-01-18",114.8948,114.8948,111.6842,112.0276,55700.0],["2023-01-19",111.777,112.8348,110.3944,111.8698,68100.0],["2023-01-20",112.807,112.807,110.4223,112.6864,85600.0],["2023-01-23",112.3337,114.2174,111.7213,112.3059,44200.0],["2023-01-24",112.5008,114.9691,111.8884,114.004,43000.0],["2023-01-25",113.772,114.7556,112.6585,113.939,84600.0],["2023-01-26",114.3844,115.4794,112.7513,114.2453,77900.0],["2023-01-27",113.5957,115.6372,113.2153,115.3588,77300.0],["2023-01-30",115.1453,115.9897,114.0411,114.2081,83700.0],["2023-01-31",114.5886,117.0476,113.8277,116.9919,94700.0],["2023-02-01",116.5465,118.1425,115.2938,116.4816,61800.0],["2023-02-02",116.9177,119.9613,116.2496,117.0754,89300.0],["2023-02-03",117.4188,117.7528,113.8463,117.4002,101700.0],["2023-02-06",117.3909,117.6043,114.8948,116.6022,74700.0],["2023-02-07",116.0826,116.9362,114.4309,116.0733,83500.0],["2023-02-08",115.1639,115.5536,112.7606,113.206,75100.0],["2023-02-09",113.4937,114.0875,110.8955,111.3687,74900.0],["2023-02-10",111.4615,114.4587,111.0625,114.4587,67700.0],["2023-02-13",114.0782,115.099,113.0854,113.67,95000.0],["2023-02-14",113.1503,113.9576,111.3038,111.842,103400.0],["2023-02-15",111.0625,113.0668,110.9326,112.6029,70300.0],["2023-02-16",111.5172,113.4194,110.6264,111.9162,72200.0],["2023-02-17",112.4637,114.9227,111.2203,113.9762,83300.0],["2023-02-21",113.1503,114.3381,111.8141,114.0411,100000.0],["2023-02-22",113.4658,116.5372,113.1132,114.6907,107100.0],["2023-02-23",115.8413,118.8013,113.1596,116.4444,121900.0],["2023-02-24",115.7763,118.9034,114.5979,118.9034,94800.0],["2023-02-27",119.0797,120.6293,117.8827,118.3931,88000.0],["2023-02-28",118.4673,120.2582,117.5487,118.857,78900.0],["2023-03-01",118.5601,118.5601,114.969,116.3702,83400.0],["2023-03-02",115.8134,118.2353,114.8391,118.2353,44000.0],["2023-03-03",118.4023,120.3231,117.196,120.0447,101900.0],["2023-03-06",120.0169,120.1376,117.7621,118.3188,91700.0],["2023-03-07",118.2446,118.7735,116.2867,117.0754,99100.0],["2023-03-08",117.6414,118.8756,116.4908,117.5301,78300.0],["2023-03-09",117.9198,118.3931,115.6743,115.7392,82200.0],["2023-03-10",115.5258,116.1846,113.2988,114.8855,93400.0],["2023-03-13",114.2174,117.9477,113.7163,114.3195,77600.0],["2023-03-14",115.7967,119.3847,115.7967,118.0147,80300.0],["2023-03-15",116.8684,120.2235,116.039,119.2822,121500.0],["2023-03-16",118.4248,122.2552,117.614,120.6336,104500.0],["2023-03-17",120.0464,120.0464,118.0334,119.6923,290100.0],["2023-03-20",120.0091,120.8945,119.1704,119.3754,107300.0],["2023-03-21",120.6056,121.3792,115.7035,118.2478,191500.0],["2023-03-22",118.6485,119.3102,115.4425,115.7035,96100.0],["2023-03-23",115.8339,116.272,112.8516,113.0753,70000.0],["2023-03-24",112.8889,117.381,112.8889,117.2412,71300.0],["2023-03-27",117.8097,118.285,116.682,117.1853,58300.0],["2023-03-28",116.4584,118.4155,116.0297,117.3437,64600.0],["2023-03-29",117.6793,119.2916,117.614,118.8163,107500.0],["2023-03-30",119.2915,120.1862,117.6792,117.9868,48300.0],["2023-03-31",118.6112,119.7389,117.9588,119.2822,92300.0],["2023-04-03",119.2077,119.7575,117.5115,118.4621,71500.0],["2023-04-04",118.4155,118.6485,116.9896,118.4901,54900.0],["2023-04-05",118.984,122.4882,118.1079,121.4723,94800.0],["2023-04-06",122.4882,122.5348,120.3726,121.6028,60700.0],["2023-04-10",121.2114,122.5255,119.7575,121.8917,88600.0],["2023-04-11",121.8917,123.1126,121.6214,122.5348,63900.0],["2023-04-12",122.5814,123.0473,121.3232,121.7706,47300.0],["2023-04-13",121.6774,121.9756,119.1424,120.9038,77500.0],["2023-04-14",120.3726,121.3046,119.8507,120.7361,51200.0],["2023-04-17",120.6429,121.3885,120.093,121.0809,30800.0],["2023-04-18",120.2049,121.1555,118.2943,119.5152,59600.0],["2023-04-19",119.2263,121.1089,116.4397,119.7762,60200.0],["2023-04-20",119.217,120.587,118.8535,120.2887,53000.0],["2023-04-21",120.9784,121.6215,119.1984,120.0092,57900.0],["2023-04-24",119.4127,120.2888,119.0119,119.2822,44700.0],["2023-04-25",118.5273,119.7575,118.313,118.956,45500.0],["2023-04-26",117.7631,119.2822,114.5758,115.0604,76700.0],["2023-04-27",115.1257,116.3186,114.9765,115.8246,44500.0],["2023-04-28",115.2561,117.2692,114.641,115.0977,48900.0],["2023-05-01",114.8368,117.5488,114.7249,115.0977,58300.0],["2023-05-02",114.3055,115.0884,112.7957,114.2962,61400.0],["2023-05-03",114.0818,117.5394,112.5348,115.6755,68200.0],["2023-05-04",112.5441,116.4397,112.3111,116.4397,107100.0],["2023-05-05",116.8871,119.5245,116.5795,119.1051,78800.0],["2023-05-08",118.7789,118.7789,117.1853,117.9309,59800.0],["2023-05-09",117.6792,118.723,116.915,118.257,53600.0],["2023-05-10",119.5432,119.8321,117.2505,119.1704,45100.0],["2023-05-11",118.6671,118.6671,116.4211,116.8684,34200.0],["2023-05-12",117.4276,118.7324,116.5422,117.8656,66800.0],["2023-05-15",116.6075,118.1639,116.272,117.381,56100.0],["2023-05-16",117.0082,117.0082,115.2002,115.2282,50300.0],["2023-05-17",115.3866,115.7967,114.3987,114.9579,83100.0],["2023-05-18",114.1657,116.8777,113.9607,116.71,304600.0],["2023-05-19",117.7352,117.7352,116.3186,117.176,73300.0],["2023-05-22",117.5115,118.6112,116.5143,118.1732,57600.0],["2023-05-23",117.8284,120.0278,117.4835,118.8163,81300.0],["2023-05-24",117.9961,118.4901,117.4369,117.8656,87400.0],["2023-05-25",117.1853,118.8349,116.7659,118.2384,66700.0],["2023-05-26",117.847,118.6485,117.4276,118.1266,63800.0],["2023-05-30",117.8283,118.3037,116.7845,116.8684,94400.0],["2023-05-31",116.6354,119.1984,116.5795,119.012,99800.0],["2023-06-01",118.9187,118.9187,116.1135,117.9029,65100.0],["2023-06-02",118.6764,121.5003,116.8871,121.1927,148800.0],["2023-06-05",120.2608,120.2608,117.4929,119.1238,89200.0],["2023-06-06",119.4873,120.7454,118.7976,119.9439,108100.0],["2023-06-07",120.7361,123.8675,120.0744,122.7864,119100.0],["2023-06-08",122.5068,122.8237,120.6522,122.0781,43800.0],["2023-06-09",121.6308,122.2272,120.8572,121.6494,76500.0],["2023-06-12",121.7426,122.2552,119.7203,120.4472,64400.0],["2023-06-13",120.1956,121.1089,119.217,119.3102,70200.0],["2023-06-14",119.7783,120.003,118.5612,118.5892,69500.0],["2023-06-15",118.8701,119.6847,117.447,118.4956,72900.0],["2023-06-16",119.6192,119.7502,117.5687,118.5799,199600.0],["2023-06-20",118.1679,118.6735,116.7354,117.4095,72700.0],["2023-06-21",117.5874,118.8514,116.9508,117.6061,51300.0],["2023-06-22",118.1867,118.1867,115.5463,116.4264,79500.0],["2023-06-23",116.4264,116.7916,112.0915,112.6439,160200.0],["2023-06-26",113.0184,114.8909,112.8405,113.9078,54800.0],["2023-06-27",114.1981,115.3216,113.7768,114.1138,63000.0],["2023-06-28",114.2823,114.3666,110.5934,110.8556,91200.0],["2023-06-29",110.556,111.7638,109.9474,111.2582,106100.0],["2023-06-30",111.3331,111.9697,110.7994,111.4173,76200.0],["2023-07-03",110.6777,112.1383,110.6215,111.2207,36900.0],["2023-07-05",111.2956,113.0652,110.8649,111.0897,75500.0],["2023-07-06",110.4811,111.2582,109.4699,111.1833,61400.0],["2023-07-07",110.6964,110.6964,109.3107,110.4811,88500.0],["2023-07-10",110.3032,111.1271,109.6103,110.7526,83300.0],["2023-07-11",111.4454,111.642,110.3125,111.2675,80600.0],["2023-07-12",112.0446,113.4023,111.3237,113.0933,59700.0],["2023-07-13",112.8686,114.1887,112.3536,114.0764,56300.0],["2023-07-14",113.9734,114.3947,112.2974,113.7112,54100.0],["2023-07-17",113.655,113.6831,111.6982,112.0353,70500.0],["2023-07-18",112.4192,113.4397,109.6946,111.9417,78600.0],["2023-07-19",112.0727,113.7206,111.2114,113.3835,80900.0],["2023-07-20",113.0652,115.2935,113.0652,114.9471,61900.0],["2023-07-21",115.4059,116.3141,112.4098,115.1718,46800.0],["2023-07-24",115.1063,115.7804,113.4491,114.273,89300.0],["2023-07-25",114.0389,115.7149,113.73,114.5071,41900.0],["2023-07-26",114.6007,116.7448,113.9078,114.8909,50000.0],["2023-07-27",115.5089,116.7729,111.4922,112.3911,50000.0],["2023-07-28",112.9809,112.9809,110.7807,110.8181,49300.0],["2023-07-31",110.3313,111.6982,110.3313,110.7058,64200.0],["2023-08-01",110.6121,110.6964,109.3669,109.4231,44700.0],["2023-08-02",109.0954,110.6309,108.468,109.7508,33900.0],["2023-08-03",109.8163,109.8163,107.6348,107.6348,57200.0],["2023-08-04",107.8501,111.0709,104.648,105.5281,44000.0],["2023-08-07",105.7435,106.8764,103.9739,106.0337,53300.0],["2023-08-08",105.0506,105.4064,103.8897,104.9476,44600.0],["2023-08-09",104.9383,106.6985,104.7417,106.6891,44400.0],["2023-08-10",105.9869,106.6985,105.7528,106.118,41700.0],["2023-08-11",105.912,106.6049,105.4252,106.5581,37400.0],["2023-08-14",105.7248,105.8465,104.0207,104.8166,67400.0],["2023-08-15",104.3391,104.7042,103.4121,103.4964,36700.0],["2023-08-16",103.8522,105.1349,102.9908,104.0301,67200.0],["2023-08-17",103.9271,105.2192,103.4589,104.0769,86700.0],["2023-08-18",104.2735,105.0787,103.7399,103.8148,51600.0],["2023-08-21",104.1612,104.1612,102.0545,103.8428,52600.0],["2023-08-22",103.6743,104.4795,103.59,103.9271,34800.0],["2023-08-23",104.2173,104.7697,103.8896,104.5731,97200.0],["2023-08-24",103.9177,104.6855,103.2623,103.7211,57000.0],["2023-08-25",104.3297,105.3971,103.0002,104.4514,41100.0],["2023-08-28",104.7697,105.6218,103.3466,103.5432,47100.0],["2023-08-29",103.3934,104.3203,103.3653,103.7679,40000.0],["2023-08-30",103.7586,104.6855,103.1594,104.0676,42800.0],["2023-08-31",104.0301,104.0956,102.8785,103.0844,54100.0],["2023-09-01",103.1781,103.7305,102.6257,103.4121,50700.0],["2023-09-05",102.3354,103.0095,98.7307,99.9947,66500.0],["2023-09-06",98.5716,100.6876,98.3188,100.4348,54800.0],["2023-09-07",100.2569,102.0452,99.8636,100.5284,55200.0],["2023-09-08",100.5284,101.5489,99.3487,101.2587,112800.0],["2023-09-11",101.4179,102.9159,101.4179,102.3354,71700.0],["2023-09-12",102.0545,102.4291,101.034,102.4197,46300.0],["2023-09-13",102.5882,103.8616,102.0264,103.3372,44200.0],["2023-09-14",104.0056,104.9657,103.8361,104.561,51000.0],["2023-09-15",104.5515,105.6058,102.9325,104.608,262100.0],["2023-09-18",104.6551,104.6551,103.5443,103.8079,54400.0],["2023-09-19",104.2315,105.1916,102.9513,103.1396,133700.0],["2023-09-20",103.3843,103.695,102.3395,102.6124,35100.0],["2023-09-21",101.9441,102.5465,100.9651,101.1063,35800.0],["2023-09-22",100.7769,101.7653,100.0238,100.8428,36400.0],["2023-09-25",100.5886,101.6052,100.165,101.1816,35600.0],["2023-09-26",100.7392,100.7863,99.5908,99.685,59100.0],["2023-09-27",99.7226,100.7957,94.9313,95.3361,178400.0],["2023-09-28",95.2043,96.9175,94.5077,94.969,197900.0],["2023-09-29",95.9103,96.5975,91.7309,92.0133,149500.0],["2023-10-02",91.5991,91.5991,83.7768,86.5913,205300.0],["2023-10-03",86.5254,88.954,85.7912,88.4551,165400.0],["2023-10-04",88.7563,89.114,86.5819,88.6622,86800.0],["2023-10-05",88.4268,90.3565,88.3515,89.4341,86100.0],["2023-10-06",88.7657,89.7729,86.243,87.9374,83200.0],["2023-10-09",87.3914,89.6505,86.676,86.7795,90400.0],["2023-10-10",87.542,88.5869,86.243,87.1655,127200.0],["2023-10-11",87.2502,88.1821,86.403,87.4855,71300.0],["2023-10-12",88.1539,88.3421,85.8853,86.6478,87700.0],["2023-10-13",87.2785,87.7491,85.8006,86.4124,112900.0],["2023-10-16",88.2951,89.7917,86.7984,89.0481,139600.0],["2023-10-17",88.9163,89.66,87.4479,88.0692,164800.0],["2023-10-18",87.928,88.7751,86.243,86.9019,113700.0],["2023-10-19",86.2336,88.2198,85.2076,85.9324,72800.0],["2023-10-20",86.3183,89.1328,84.7275,85.1229,73000.0],["2023-10-23",84.7934,86.0077,83.4944,83.9462,120100.0],["2023-10-24",84.8405,86.2336,84.0215,86.1112,132500.0],["2023-10-25",83.052,86.8172,81.9412,86.2618,291500.0],["2023-10-26",87.0243,87.3067,85.4711,86.1206,55300.0],["2023-10-27",85.65,86.3842,82.7602,83.1932,75100.0],["2023-10-30",84.1251,84.8593,82.5625,83.4097,111600.0],["2023-10-31",83.918,85.0475,82.6095,83.4097,86100.0],["2023-11-01",83.5885,84.511,81.1787,84.0215,79300.0],["2023-11-02",79.1643,86.1395,79.1643,85.97,107800.0],["2023-11-03",89.7353,90.366,86.7513,87.2691,110700.0],["2023-11-06",85.6594,86.9302,83.3155,85.97,175200.0],["2023-11-07",85.5464,85.5464,82.939,83.4944,70100.0],["2023-11-08",84.1815,84.1815,81.5647,82.9014,74500.0],["2023-11-09",79.7197,82.186,78.882,81.913,349600.0],["2023-11-10",82.3083,83.0896,80.9528,81.6212,1864700.0],["2023-11-13",81.2258,86.4783,80.1527,85.6217,1654100.0],["2023-11-14",86.7984,88.8316,85.4053,88.681,858300.0],["2023-11-15",88.4457,89.2834,86.6007,87.3161,330600.0],["2023-11-16",87.8527,89.0952,86.2713,87.5797,278200.0],["2023-11-17",88.0033,88.5681,86.5913,88.1633,162000.0],["2023-11-20",87.702,88.0221,86.0642,87.7679,159900.0],["2023-11-21",87.5138,87.5138,85.4994,85.8853,189400.0],["2023-11-22",86.3089,86.4595,84.9252,86.3089,210000.0],["2023-11-24",86.6007,87.2502,85.5182,87.2502,53100.0],["2023-11-27",87.0431,87.6644,85.4711,87.1561,142800.0],["2023-11-28",87.0337,88.9822,85.8194,86.8737,352000.0],["2023-11-29",87.3444,87.5138,86.5819,87.0055,175600.0],["2023-11-30",87.0808,90.6295,86.083,89.9894,318600.0],["2023-12-01",89.6317,93.4723,89.1328,93.3028,237500.0],["2023-12-04",92.531,96.0044,92.531,94.8372,208400.0],["2023-12-05",95.0255,96.1268,92.4557,93.2276,158300.0],["2023-12-06",93.6606,95.1478,92.7663,94.6489,167500.0],["2023-12-07",94.6678,95.5338,94.0089,94.5925,226600.0],["2023-12-08",94.536,96.4092,93.4346,94.3759,141200.0],["2023-12-11",94.0747,95.289,93.237,95.0537,154500.0],["2023-12-12",95.0913,96.7669,93.8865,96.3527,163700.0],["2023-12-13",96.0138,101.3417,95.0819,100.6074,209400.0],["2023-12-14",101.6581,102.2071,99.5,99.9354,178900.0],["2023-12-15",100.1342,100.9387,96.0167,96.5563,532200.0],["2023-12-18",97.162,97.4081,95.7233,96.9065,200000.0],["2023-12-19",97.4365,99.2539,96.4427,98.8374,300700.0],["2023-12-20",98.7049,99.9638,96.7266,96.8875,148600.0],["2023-12-21",97.2756,99.0078,96.7456,98.5345,191700.0],["2023-12-22",99.3959,101.7527,97.7962,100.7305,242100.0],["2023-12-26",101.0902,101.8285,100.7399,100.9198,90400.0],["2023-12-27",100.9577,101.2132,98.8374,100.4276,128400.0],["2023-12-28",100.03,101.554,98.6765,100.5128,219100.0],["2023-12-29",100.3992,100.8441,98.6954,99.9827,158000.0],["2024-01-02",99.4053,101.7338,99.4053,100.1247,137200.0],["2024-01-03",99.6893,101.677,99.093,100.1436,147500.0],["2024-01-04",100.7589,101.2795,99.216,99.4432,152600.0],["2024-01-05",98.4967,100.4276,97.3892,97.4744,104000.0],["2024-01-08",97.2662,100.1626,97.2662,99.5284,163100.0],["2024-01-09",98.4777,98.4777,96.6982,97.6164,189200.0],["2024-01-10",99.3107,100.4938,98.0896,99.9354,156600.0],["2024-01-11",99.3675,99.3675,95.657,97.0768,107000.0],["2024-01-12",98.4967,98.9321,97.4366,97.7678,77100.0],["2024-01-16",96.8307,97.8625,95.2216,95.3352,151900.0],["2024-01-17",94.6537,95.7706,94.0101,95.7138,122400.0],["2024-01-18",95.9126,96.8024,94.9093,94.9566,126800.0],["2024-01-19",95.4488,95.4488,93.9154,95.3542,115300.0],["2024-01-22",96.3291,97.7016,96.2344,96.5563,212200.0],["2024-01-23",97.3892,98.4399,96.8118,98.4304,148200.0],["2024-01-24",99.5379,99.5379,98.0613,98.2695,274800.0],["2024-01-25",99.4905,99.642,96.4332,97.3513,184000.0],["2024-01-26",98.2411,98.6292,96.1019,96.4048,118100.0],["2024-01-29",96.206,97.6353,95.7233,97.5691,116800.0],["2024-01-30",96.9443,97.6448,96.5373,96.8307,104500.0],["2024-01-31",97.5312,97.9666,94.9945,95.8653,810700.0],["2024-02-01",96.206,98.8185,95.534,98.4777,110800.0],["2024-02-02",97.1052,97.5596,94.9377,97.1242,96800.0],["2024-02-05",95.9315,95.9789,94.6253,94.6348,87100.0],["2024-02-06",94.8241,95.7517,94.0953,95.4204,141900.0],["2024-02-07",95.4677,95.5056,94.1426,94.5401,71100.0],["2024-02-08",94.171,96.4427,94.171,96.4332,109300.0],["2024-02-09",96.1966,98.1086,96.1966,97.8909,119500.0],["2024-02-12",98.1464,100.0868,97.73,99.5946,113000.0],["2024-02-13",97.853,97.853,94.313,95.0418,168200.0],["2024-02-14",95.941,96.9822,94.4171,96.6888,99300.0],["2024-02-15",97.2567,100.4749,97.2567,99.9259,104900.0],["2024-02-16",99.8029,100.314,99.3107,99.3864,104100.0],["2024-02-20",98.6008,101.6581,98.544,99.4053,168700.0],["2024-02-21",99.6798,100.7778,99.4527,99.8881,128100.0],["2024-02-22",97.9193,101.1375,93.9438,98.1938,253100.0],["2024-02-23",97.6448,97.9193,93.9249,94.4833,237100.0],["2024-02-26",94.4833,95.5056,92.9973,95.4109,146100.0],["2024-02-27",95.6003,96.206,94.7484,95.7801,102300.0],["2024-02-28",95.25,96.2912,95.1459,95.1648,71600.0],["2024-02-29",96.2439,97.2756,95.392,96.5752,200600.0],["2024-03-01",96.1019,97.5785,94.0479,97.0958,159700.0],["2024-03-04",96.8591,98.1654,96.5941,97.9382,112700.0],["2024-03-05",98.2222,100.1531,97.2662,97.6732,167700.0],["2024-03-06",98.6386,99.642,97.0863,97.5028,181200.0],["2024-03-07",98.5724,99.6798,98.2506,98.9605,122400.0],["2024-03-08",99.6893,100.598,99.3769,99.4148,69100.0],["2024-03-11",99.0741,100.314,99.0741,99.7934,102900.0],["2024-03-12",99.4716,99.4811,97.9666,98.6954,76400.0],["2024-03-13",98.5629,100.0016,98.3073,98.3641,102900.0],["2024-03-14",97.9263,97.9263,95.4131,97.0409,116300.0],["2024-03-15",96.6221,98.4022,96.6221,98.0595,487600.0],["2024-03-18",97.574,97.9548,97.1171,97.6026,95800.0],["2024-03-19",97.8406,99.2304,97.8406,98.9924,86000.0],["2024-03-20",98.564,100.4775,98.564,99.992,143500.0],["2024-03-21",100.2204,101.2771,99.1543,100.6012,158300.0],["2024-03-22",101.2771,101.2771,99.6112,99.8111,78100.0],["2024-03-25",100.1348,100.9153,99.021,100.011,136300.0],["2024-03-26",100.1443,100.2966,98.288,98.526,117700.0],["2024-03-27",98.9544,101.3818,98.8306,101.3723,187200.0],["2024-03-28",101.458,103.0191,101.458,102.1434,128000.0],["2024-04-01",102.5717,102.5717,100.3061,101.4008,57800.0],["2024-04-02",100.4584,101.3152,99.4874,100.011,103900.0],["2024-04-03",99.4494,100.0491,99.0971,99.5826,84400.0],["2024-04-04",100.6298,100.6298,98.2118,99.1067,90300.0],["2024-04-05",98.6116,98.9734,97.6407,98.2594,81900.0],["2024-04-08",98.6497,99.2875,98.3451,99.2495,53300.0],["2024-04-09",99.6969,100.5441,99.6588,99.8111,67100.0],["2024-04-10",97.4884,97.6216,95.3655,96.0604,100600.0],["2024-04-11",96.7268,96.7268,95.4322,95.8796,70300.0],["2024-04-12",96.1461,97.574,96.1461,97.1552,114500.0],["2024-04-15",96.8506,96.8506,94.6325,95.6702,78700.0],["2024-04-16",94.9371,95.0419,93.5949,94.8705,87500.0],["2024-04-17",95.6416,96.5459,95.5083,95.9081,70900.0],["2024-04-18",96.0795,97.6311,96.0795,97.5835,101300.0],["2024-04-19",97.3741,99.9729,97.2408,99.773,86100.0],["2024-04-22",99.7635,100.6964,99.7635,100.6393,54500.0],["2024-04-23",100.2395,101.1438,99.9634,100.5917,73100.0],["2024-04-24",99.7445,102.0101,99.6302,101.7531,148700.0],["2024-04-25",101.0581,101.0676,99.7064,101.0676,70900.0],["2024-04-26",101.3818,101.3818,100.0776,100.0776,72200.0],["2024-04-29",100.6488,101.4294,99.8587,101.22,81600.0],["2024-04-30",100.2014,101.7055,99.6017,100.7821,97100.0],["2024-05-01",101.0201,103.1619,100.6774,101.9911,58800.0],["2024-05-02",102.6479,103.9806,102.1814,103.9711,82500.0],["2024-05-03",105.2181,105.6179,103.8664,104.7612,79300.0],["2024-05-06",105.6084,106.4461,104.1615,104.3233,75500.0],["2024-05-07",104.5422,105.6655,104.5042,105.5418,106600.0],["2024-05-08",105.1134,106.3033,104.6755,105.2181,64300.0],["2024-05-09",104.4566,107.5789,104.4566,106.0463,112800.0],["2024-05-10",106.2462,106.8745,105.0563,106.389,79000.0],["2024-05-13",107.0649,107.7979,104.904,105.0658,71500.0],["2024-05-14",106.8079,106.8079,105.2086,105.4276,68700.0],["2024-05-15",106.5413,107.7122,106.0844,107.36,89300.0],["2024-05-16",106.884,108.6927,105.0277,108.4738,69400.0],["2024-05-17",108.7498,108.7974,107.4933,107.9692,66100.0],["2024-05-20",107.7122,108.0644,106.8364,106.9983,79900.0],["2024-05-21",106.884,107.7503,106.0177,106.865,98900.0],["2024-05-22",106.6841,107.1886,104.6374,104.8659,85000.0],["2024-05-23",104.6946,104.6946,102.229,102.5432,87100.0],["2024-05-24",103.2666,104.2852,102.2576,103.1524,108700.0],["2024-05-28",103.9616,104.428,102.3337,102.962,96400.0],["2024-05-29",102.2671,103.1905,101.4199,101.734,80200.0],["2024-05-30",102.0958,104.0948,101.972,103.2952,125500.0],["2024-05-31",103.8473,106.7412,103.7617,106.627,127900.0],["2024-06-03",106.5318,107.8645,105.7893,105.9987,77500.0],["2024-06-04",105.6084,106.8364,105.1134,106.3224,48200.0],["2024-06-05",106.8079,106.8079,104.8849,104.8849,49900.0],["2024-06-06",104.2567,105.5989,103.933,104.3138,54400.0],["2024-06-07",103.1429,103.6474,102.3528,102.8954,66500.0],["2024-06-10",102.1719,102.1719,100.5441,101.7055,81700.0],["2024-06-11",101.4008,101.8102,100.1348,101.3247,72500.0],["2024-06-12",103.7331,103.952,101.5817,102.0101,68600.0],["2024-06-13",101.4199,101.7816,100.7059,101.6293,52000.0],["2024-06-14",100.5759,101.4473,100.5376,101.0068,53200.0],["2024-06-17",100.2215,101.6389,99.9438,100.2886,78400.0],["2024-06-18",100.1162,100.9877,99.1489,99.1585,58200.0],["2024-06-20",98.5456,99.8959,98.2966,99.2542,99300.0],["2024-06-21",99.5128,101.6197,98.9095,100.595,359300.0],["2024-06-24",101.2271,102.7211,100.8823,102.405,89900.0],["2024-06-25",102.1848,102.6253,100.3747,100.7578,83800.0],["2024-06-26",100.0779,101.0547,99.35,100.7865,121400.0],["2024-06-27",101.2367,102.8168,100.6716,102.7402,90800.0],["2024-06-28",103.4681,103.4681,101.16,101.7059,735200.0],["2024-07-01",102.3093,102.3093,100.1353,101.5335,187100.0],["2024-07-02",101.9549,103.9086,101.5527,103.3148,215500.0],["2024-07-03",103.4202,104.1289,101.9836,102.4816,68800.0],["2024-07-05",102.1848,103.2765,101.7921,101.8975,119000.0],["2024-07-08",102.6253,102.836,102.0411,102.271,95100.0],["2024-07-09",101.9837,103.2382,101.3133,102.5678,87800.0],["2024-07-10",103.1999,103.4776,102.4721,103.0467,103600.0],["2024-07-11",105.0961,106.4943,103.8416,104.215,146600.0],["2024-07-12",105.1631,107.1551,104.7705,106.8965,227900.0],["2024-07-15",107.0115,109.0035,105.6994,108.9268,164500.0],["2024-07-16",109.8749,111.9818,107.8447,111.3402,120100.0],["2024-07-17",111.3402,114.4718,110.5836,113.7823,106900.0],["2024-07-18",112.6235,114.2516,111.3881,111.4743,81600.0],["2024-07-19",111.3306,111.8574,109.875,111.7903,114900.0],["2024-07-22",111.5317,113.4088,111.0242,112.9395,82300.0],["2024-07-23",113.0162,115.2476,113.0162,114.3665,91200.0],["2024-07-24",114.242,115.7264,112.815,113.1502,163900.0],["2024-07-25",113.3226,115.2859,112.6044,112.8246,196600.0],["2024-07-26",113.9068,114.5772,112.432,114.4048,114100.0],["2024-07-29",114.3377,114.4048,111.7807,112.7671,99500.0],["2024-07-30",113.3992,114.6346,112.5277,113.4854,76900.0],["2024-07-31",113.313,114.7304,111.8574,113.0353,231900.0],["2024-08-01",113.4184,114.1079,111.4934,113.3035,132000.0],["2024-08-02",111.3019,114.6155,111.3019,114.1654,138000.0],["2024-08-05",112.001,112.001,108.9268,110.2197,96300.0],["2024-08-06",109.8654,111.1391,109.0226,109.3195,108800.0],["2024-08-07",109.6738,110.8231,109.128,110.1431,101100.0],["2024-08-08",110.9284,111.254,109.5493,110.3251,84800.0],["2024-08-09",108.1224,109.6834,106.3028,109.0801,113800.0],["2024-08-12",109.6834,109.6834,108.3235,108.7449,115700.0],["2024-08-13",109.5685,109.5685,108.199,109.1758,88800.0],["2024-08-14",109.0609,109.3195,108.5629,109.0705,87400.0],["2024-08-15",110.2197,110.7464,108.8215,109.8845,65700.0],["2024-08-16",110.0282,110.2963,109.3291,109.7217,50900.0],["2024-08-19",109.7409,110.756,109.6738,110.5262,44500.0],["2024-08-20",110.2484,110.4687,109.5781,110.0665,52700.0],["2024-08-21",110.4304,111.3211,109.6643,110.3538,57900.0],["2024-08-22",110.2101,110.4974,109.1854,109.7792,47700.0],["2024-08-23",109.7696,112.499,108.1415,111.934,79400.0],["2024-08-26",112.9683,113.9451,112.1925,112.8246,64500.0],["2024-08-27",112.5277,113.3609,111.5126,111.6562,58100.0],["2024-08-28",111.4647,112.9778,111.2923,111.4551,75600.0],["2024-08-29",112.1159,113.1502,110.9284,112.5948,77700.0],["2024-08-30",112.6139,113.8206,112.0776,113.4088,81900.0],["2024-09-03",112.6139,113.4854,112.4128,113.064,80700.0],["2024-09-04",113.0353,114.74,113.0353,114.5101,55700.0],["2024-09-05",114.9219,116.2244,114.7783,115.6689,88700.0],["2024-09-06",115.7168,115.7168,113.3034,113.313,57300.0],["2024-09-09",112.9587,113.3322,112.0872,112.997,59700.0],["2024-09-10",113.2364,115.487,112.8438,115.3337,72000.0],["2024-09-11",114.4048,115.4295,113.0928,114.2133,155200.0],["2024-09-12",114.6059,115.7551,114.0026,115.4678,108100.0],["2024-09-13",116.2819,118.2068,115.3242,117.364,81300.0],["2024-09-16",118.192,119.1258,117.5469,118.76,108400.0],["2024-09-17",119.3665,120.6661,118.5,119.1451,114800.0],["2024-09-18",119.1451,119.8478,118.0283,118.0957,210400.0],["2024-09-19",119.2028,119.3568,117.4218,118.1438,143900.0],["2024-09-20",118.0572,119.5012,116.6805,117.6721,443500.0],["2024-09-23",118.0572,119.7997,117.9032,119.4242,99900.0],["2024-09-24",119.0969,119.4339,118.009,118.1246,68300.0],["2024-09-25",118.6156,119.1258,116.9789,117.9513,100800.0],["2024-09-26",118.5674,119.4146,117.5277,117.624,74300.0],["2024-09-27",118.6348,119.3183,117.8935,118.7022,58400.0],["2024-09-30",118.6348,119.713,117.9032,119.5398,80900.0],["2024-10-01",119.559,119.636,118.269,118.7022,66900.0],["2024-10-02",117.778,118.6541,116.5361,117.6143,51700.0],["2024-10-03",117.0656,117.778,116.1703,116.4591,66900.0],["2024-10-04",116.9789,118.0187,116.074,118.0187,71700.0],["2024-10-07",117.3544,117.3544,113.802,114.1871,102500.0],["2024-10-08",114.9573,114.9573,112.9933,113.1762,81200.0],["2024-10-09",112.8297,114.6011,111.9536,112.4157,110500.0],["2024-10-10",111.684,112.5023,111.4145,111.9055,77000.0],["2024-10-11",111.5589,113.802,111.5589,113.2147,64200.0],["2024-10-14",112.8971,115.4097,112.8971,114.9091,45000.0],["2024-10-15",115.4675,117.6528,115.4675,115.7563,63800.0],["2024-10-16",116.7383,118.2786,116.2762,118.1727,69100.0],["2024-10-17",117.9224,117.9705,116.5072,117.2678,61200.0],["2024-10-18",117.3352,117.9224,117.0752,117.6529,111400.0],["2024-10-21",117.7587,117.9609,115.0535,116.0355,92700.0],["2024-10-22",115.3134,116.3917,115.1402,116.3435,62300.0],["2024-10-23",115.5445,116.8731,115.5445,116.3339,65400.0],["2024-10-24",116.9116,117.21,115.1883,115.7274,61900.0],["2024-10-25",116.5265,117.133,115.7659,116.151,72300.0],["2024-10-28",116.4687,117.6625,116.3821,117.0271,55000.0],["2024-10-29",116.2473,116.7575,115.429,116.2762,63600.0],["2024-10-30",116.2184,117.6625,116.1029,116.1318,117100.0],["2024-10-31",116.5554,116.8345,114.9284,115.3231,123200.0],["2024-11-01",115.9488,115.9488,112.743,113.1185,103000.0],["2024-11-04",112.8393,114.1004,112.6756,112.7912,57800.0],["2024-11-05",112.5794,115.5156,112.5794,115.4001,68200.0],["2024-11-06",117.7202,121.6481,117.7202,119.8575,173700.0],["2024-11-07",119.6071,120.1944,116.488,116.9982,170300.0],["2024-11-08",119.2317,123.3617,119.2317,119.9826,106400.0],["2024-11-11",120.9453,122.6493,119.7997,121.7251,78500.0],["2024-11-12",122.1198,123.7468,121.0512,121.3304,116400.0],["2024-11-13",122.0909,123.5061,121.2438,121.7347,89600.0],["2024-11-14",122.7263,124.0067,121.263,121.4748,92800.0],["2024-11-15",122.2257,123.458,120.6084,122.2354,69000.0],["2024-11-18",122.7937,124.7095,122.5531,124.4592,95100.0],["2024-11-19",123.9105,126.0477,122.2353,125.7396,92100.0],["2024-11-20",125.1331,125.5278,122.9381,124.2089,94200.0],["2024-11-21",125.3449,125.8455,124.2859,125.5278,82200.0],["2024-11-22",125.3064,128.0405,125.3064,127.3859,119700.0],["2024-11-25",126.7023,129.1957,126.5675,128.2138,156600.0],["2024-11-26",128.4352,128.4352,125.0657,125.9033,85100.0],["2024-11-27",126.9622,127.925,126.2787,126.866,83200.0],["2024-11-29",127.7613,128.1079,126.4231,126.8371,48500.0],["2024-12-02",127.251,127.9249,125.0176,127.4532,101300.0],["2024-12-03",128.2523,128.2523,125.0272,125.3738,82200.0],["2024-12-04",125.239,125.9418,123.2751,125.5663,82400.0],["2024-12-05",125.1331,125.7492,124.3629,124.9117,65800.0],["2024-12-06",124.9117,125.1524,123.9971,124.9117,65200.0],["2024-12-09",124.9213,126.221,122.7167,122.9285,128600.0],["2024-12-10",122.6012,124.1415,120.3388,122.89,182200.0],["2024-12-11",123.121,123.6987,122.0428,122.967,92800.0],["2024-12-12",123.5735,123.5735,121.7059,122.6974,74900.0],["2024-12-13",122.2642,123.4869,121.1667,122.6204,92400.0],["2024-12-16",123.0462,123.7912,121.2852,121.9915,114700.0],["2024-12-17",121.5174,122.7075,120.3273,121.1013,115500.0],["2024-12-18",121.3626,121.7109,115.0443,115.2475,101300.0],["2024-12-19",115.4217,116.6505,114.5122,114.5606,92800.0],["2024-12-20",113.2253,117.0472,112.5964,115.6829,363300.0],["2024-12-23",114.9089,116.1087,114.2606,116.0409,66700.0],["2024-12-24",116.4957,117.3859,116.2345,117.3859,29900.0],["2024-12-26",116.8731,118.7018,115.741,118.1696,76900.0],["2024-12-27",117.115,118.2567,116.0216,116.9118,54200.0],["2024-12-30",116.6602,117.2794,115.4314,116.6602,47200.0],["2024-12-31",116.5634,118.0438,116.0893,117.4149,50200.0],["2025-01-02",117.7632,118.4212,114.9186,115.8765,58700.0],["2025-01-03",115.77,117.7922,115.5572,117.7922,107400.0],["2025-01-06",117.1924,117.1924,114.0381,114.5122,98200.0],["2025-01-07",114.1445,115.712,113.7962,114.8121,74400.0],["2025-01-08",113.9316,115.1701,113.3511,115.0637,66600.0],["2025-01-10",113.6704,113.6897,111.3869,112.7705,85700.0],["2025-01-13",112.4513,113.564,112.2674,113.564,75800.0],["2025-01-14",113.7188,115.354,113.564,115.3056,53800.0],["2025-01-15",117.2988,117.4633,115.5281,116.2635,63700.0],["2025-01-16",116.4183,119.4081,116.4183,119.3404,69600.0],["2025-01-17",119.7951,120.4724,118.7211,119.8145,89600.0],["2025-01-21",120.9465,123.2494,120.0273,121.1594,64100.0],["2025-01-22",120.3757,120.3757,115.9442,116.9505,89500.0],["2025-01-23",116.5538,116.9795,115.2379,116.9601,73100.0],["2025-01-24",116.2828,117.2601,115.9152,117.2214,59000.0],["2025-01-27",118.0341,120.2305,116.8343,120.037,126800.0],["2025-01-28",119.7661,119.8145,118.2373,118.963,51600.0],["2025-01-29",118.6244,119.3887,116.6699,117.2601,56800.0],["2025-01-30",118.3147,120.8498,118.3147,119.1178,66400.0],["2025-01-31",118.5663,119.9209,117.502,118.2857,104000.0],["2025-02-03",117.2601,119.2436,116.0506,119.2146,71900.0],["2025-02-04",117.9567,119.9403,117.202,119.2823,67500.0],["2025-02-05",119.6887,121.7883,118.963,121.3335,59200.0],["2025-02-06",122.4463,123.2977,120.3757,121.1013,62600.0],["2025-02-07",120.7821,121.5561,119.1565,119.5629,45900.0],["2025-02-10",119.5823,119.7854,117.9664,118.3534,56800.0],["2025-02-11",117.9954,119.3404,117.9858,119.0114,71500.0],["2025-02-12",117.0569,118.5663,117.0569,118.1019,74300.0],["2025-02-13",118.3244,119.2049,117.6858,119.0114,69100.0],["2025-02-14",119.0791,119.5145,117.6471,117.8503,46200.0],["2025-02-18",117.7245,121.0143,117.6955,120.7627,116500.0],["2025-02-19",119.9209,121.0239,119.7274,120.3079,76900.0],["2025-02-20",119.263,120.695,118.3728,119.6403,64500.0],["2025-02-21",120.6466,120.8498,119.6113,120.2209,112700.0],["2025-02-24",120.8885,121.8754,119.6403,120.5015,102400.0],["2025-02-25",120.9078,123.2784,120.9078,122.4753,91400.0],["2025-02-26",122.4753,123.2977,121.6722,122.4753,103000.0],["2025-02-27",118.9437,123.1526,113.7091,122.2818,188900.0],["2025-02-28",122.7365,124.2169,120.7627,122.8139,126800.0],["2025-03-03",122.2624,125.0491,122.2624,124.4782,69600.0],["2025-03-04",124.2363,125.5425,123.0365,123.1236,74500.0],["2025-03-05",123.0171,123.8686,120.7917,122.5333,57800.0],["2025-03-06",121.8754,123.7622,120.3273,123.0655,70400.0],["2025-03-07",123.5396,126.2488,123.5396,126.1424,87100.0],["2025-03-10",126.1521,127.1971,124.1976,124.7104,88300.0],["2025-03-11",125.5328,126.2198,123.7428,124.1976,126300.0],["2025-03-12",123.917,124.991,121.3626,121.9528,82800.0],["2025-03-13",121.798,122.6688,120.9659,121.5948,106000.0],["2025-03-14",122.5965,124.3081,121.4781,123.7927,86700.0],["2025-03-17",123.0341,125.1737,123.0341,124.1817,102600.0],["2025-03-18",123.7441,123.7441,121.9546,123.2384,112300.0],["2025-03-19",123.4523,124.065,122.013,122.7618,90800.0],["2025-03-20",121.9157,123.3454,121.7018,122.0908,70700.0],["2025-03-21",121.3322,123.3648,119.358,120.6612,251100.0],["2025-03-24",121.1572,122.6938,120.7098,122.4604,168400.0],["2025-03-25",121.9546,122.0811,120.2722,120.9918,99400.0],["2025-03-26",120.8071,122.3339,119.4455,121.1961,82500.0],["2025-03-27",121.8185,122.4312,119.2802,122.1686,72400.0],["2025-03-28",122.8202,125.553,122.7618,124.4832,96500.0],["2025-03-31",124.4832,126.0879,123.8997,124.9014,112600.0],["2025-04-01",124.6388,126.5061,123.958,126.0003,84000.0],["2025-04-02",125.232,127.9843,125.1931,126.331,85500.0],["2025-04-03",125.942,130.4448,125.1542,129.7348,218900.0],["2025-04-04",129.2389,131.1547,124.4249,126.934,350900.0],["2025-04-07",122.6354,127.7217,121.5559,122.8105,304700.0],["2025-04-08",124.4151,125.4557,120.6125,121.6629,137500.0],["2025-04-09",121.4489,125.8545,118.4244,123.287,194100.0],["2025-04-10",121.6532,126.1268,121.5656,123.9969,238700.0],["2025-04-11",123.8997,129.1221,123.18,127.5078,276000.0],["2025-04-14",128.3733,131.2228,127.4397,130.542,132800.0],["2025-04-15",130.9602,132.4384,130.1919,131.3978,151000.0],["2025-04-16",132.0008,132.0008,129.3361,129.8224,167200.0],["2025-04-17",129.1805,132.7691,129.093,131.7771,171800.0],["2025-04-21",131.8744,131.8744,128.6456,130.0169,135700.0],["2025-04-22",131.359,132.9734,130.474,131.4562,151500.0],["2025-04-23",131.1644,131.8938,128.5873,129.1124,213500.0],["2025-04-24",129.1221,130.5128,128.5386,129.9002,124900.0],["2025-04-25",129.3458,129.4334,127.1479,128.5678,95500.0],["2025-04-28",128.1885,129.2972,126.6616,127.7898,125800.0],["2025-04-29",126.827,129.1902,126.5255,128.3538,91500.0],["2025-04-30",128.315,128.315,124.4832,128.0524,150800.0],["2025-05-01",128.6262,129.3167,125.1445,128.49,119300.0],["2025-05-02",128.8888,129.5695,127.7801,129.2097,90500.0],["2025-05-05",128.7234,129.7348,128.0232,128.7429,75200.0],["2025-05-06",128.8207,130.046,127.9648,129.6668,78000.0],["2025-05-07",129.9293,130.5907,129.3847,130.367,98800.0],["2025-05-08",130.3184,132.5357,125.66,126.5839,152200.0],["2025-05-09",125.6211,126.7784,122.7618,123.3454,120700.0],["2025-05-12",123.9094,123.9094,119.5331,119.5331,115600.0],["2025-05-13",120.0096,120.4861,115.7402,115.7596,158100.0],["2025-05-14",115.3512,115.4387,112.0738,112.8129,250900.0],["2025-05-15",113.8535,118.0937,113.1047,117.0045,149500.0],["2025-05-16",116.8683,119.8248,116.8683,119.7276,126700.0],["2025-05-19",119.64,122.1394,118.5216,121.4684,146400.0],["2025-05-20",120.9335,123.0244,120.9335,121.6045,85500.0],["2025-05-21",120.8557,121.7407,118.7453,118.9495,73200.0],["2025-05-22",117.7339,118.2396,116.5085,117.7047,63600.0],["2025-05-23",118.2591,118.7842,116.8586,118.5216,65600.0],["2025-05-27",119.0565,120.1846,118.6189,119.6206,73400.0],["2025-05-28",118.8231,119.6789,116.985,117.0239,71100.0],["2025-05-29",116.4307,118.2979,116.3626,118.2201,125100.0],["2025-05-30",118.4535,118.8912,117.6755,118.8328,96700.0],["2025-06-02",118.6481,119.4455,117.3643,118.5216,98500.0],["2025-06-03",118.7259,119.3385,116.6641,119.251,103600.0],["2025-06-04",118.6189,118.6189,116.3821,116.5668,113600.0],["2025-06-05",116.2751,116.5766,115.147,116.1681,93600.0],["2025-06-06",117.1795,117.2476,115.0011,115.4387,57300.0],["2025-06-09",115.4387,117.0823,115.1567,116.1,70300.0],["2025-06-10",116.4696,117.5783,116.421,117.2184,56500.0],["2025-06-11",118.1229,118.3952,116.5182,116.81,66400.0],["2025-06-12",116.9072,117.8506,116.0028,117.7922,81800.0],["2025-06-13",117.5783,118.2007,115.8666,116.1098,101500.0],["2025-06-16",117.0145,118.5991,115.2735,116.4081,167300.0],["2025-06-17",115.4691,116.4081,115.068,116.1538,79700.0],["2025-06-18",115.9092,118.2959,115.5571,118.2079,180400.0],["2025-06-20",118.5991,118.9023,116.9069,117.6601,489200.0],["2025-06-23",117.934,121.7976,117.934,121.6509,160500.0],["2025-06-24",121.289,121.8661,119.9098,121.4064,217300.0],["2025-06-25",120.9662,121.1618,117.396,117.6601,184000.0],["2025-06-26",117.9829,118.9219,117.4351,118.785,96200.0],["2025-06-27",118.4133,119.4403,118.0416,118.1883,454600.0],["2025-06-30",118.3741,118.7263,116.3787,117.5916,153100.0],["2025-07-01",116.9069,120.1152,116.9069,118.7361,137100.0],["2025-07-02",118.4426,120.2131,117.2199,119.2056,158900.0],["2025-07-03",119.6555,120.3402,118.7067,120.3402,47000.0],["2025-07-07",119.7533,120.3793,118.5698,119.1664,98800.0],["2025-07-08",118.5111,119.8903,117.5916,119.2251,110900.0],["2025-07-09",119.1175,120.7021,118.4133,120.6923,108600.0],["2025-07-10",120.1055,121.6118,119.3621,120.8488,128300.0],["2025-07-11",120.7119,121.377,119.812,120.526,73600.0],["2025-07-14",120.3891,122.0226,120.3206,121.0445,104200.0],["2025-07-15",120.7999,120.9662,118.7556,118.7556,121100.0],["2025-07-16",119.2936,120.575,119.2153,119.9294,125100.0],["2025-07-17",120.3109,120.6532,118.5991,118.7947,118200.0],["2025-07-18",119.0197,120.6728,118.7556,119.4403,133700.0],["2025-07-21",119.1664,121.4455,118.961,120.4185,120600.0],["2025-07-22",119.8316,122.003,119.8316,120.0957,153300.0],["2025-07-23",120.0957,120.5358,117.7286,118.2176,102300.0],["2025-07-24",117.8068,119.2153,117.1124,118.6676,148500.0],["2025-07-25",119.2936,119.4892,117.6992,118.9023,100500.0],["2025-07-28",118.3057,118.6871,117.3569,118.4622,97900.0],["2025-07-29",119.274,119.274,117.4841,118.0318,70900.0],["2025-07-30",118.5013,119.4892,117.6405,117.9829,91700.0],["2025-07-31",116.9363,117.934,116.3103,117.2591,109500.0],["2025-08-01",117.9046,117.9046,116.3788,116.8874,127100.0],["2025-08-04",116.8874,118.2079,116.8874,117.9927,70100.0],["2025-08-05",117.8068,117.846,116.2418,117.2297,109700.0],["2025-08-06",117.2297,118.2763,116.6135,117.9046,101200.0],["2025-08-07",118.3937,119.3425,117.621,118.6578,81500.0],["2025-08-08",118.7556,120.9662,117.4058,120.7608,286500.0],["2025-08-11",121.2107,122.2671,120.2619,120.9075,119900.0],["2025-08-12",121.8563,121.8563,119.6849,121.7292,100400.0],["2025-08-13",122.2671,123.304,121.4748,123.2061,75700.0],["2025-08-14",123.3724,123.3724,121.69,122.0813,79800.0],["2025-08-15",122.1204,122.1204,120.3989,121.8759,94200.0],["2025-08-18",121.2401,122.4139,120.3402,120.4674,68200.0],["2025-08-19",121.0249,122.1009,120.2913,121.6705,97800.0],["2025-08-20",122.4628,123.2942,121.2499,121.7976,76700.0],["2025-08-21",121.3477,122.6486,120.9271,121.8857,60500.0],["2025-08-22",122.9127,124.9277,122.3747,124.4093,108600.0],["2025-08-25",123.705,123.705,121.5531,121.6998,70100.0],["2025-08-26",121.8074,122.1595,120.1739,121.289,129200.0],["2025-08-27",121.0836,121.9541,120.7119,121.1129,103300.0],["2025-08-28",121.4846,121.4846,119.3327,120.7412,88600.0],["2025-08-29",121.0347,121.9932,120.6336,120.8782,73600.0],["2025-09-02",120.3109,121.4846,120.2717,120.4576,112800.0],["2025-09-03",120.2913,121.3868,119.8903,120.3891,155500.0],["2025-09-04",121.2401,121.7487,119.6653,121.7389,87700.0],["2025-09-05",122.0715,122.9812,120.976,122.8344,97300.0],["2025-09-08",122.7269,122.7269,120.1935,120.6337,92500.0],["2025-09-09",120.5554,122.0813,120.3695,121.5238,119200.0],["2025-09-10",121.514,122.854,120.5652,120.8782,94800.0],["2025-09-11",121.4064,123.0399,121.201,122.5019,97200.0],["2025-09-12",122.3649,122.5997,121.6998,122.4139,177800.0],["2025-09-15",122.3598,123.2646,121.4648,122.3499,122700.0],["2025-09-16",121.9565,122.8417,119.9206,120.7074,193700.0],["2025-09-17",120.914,123.9826,119.8518,122.3991,160100.0],["2025-09-18",121.7205,125.0644,121.7205,124.2284,156000.0],["2025-09-19",125.448,127.0216,124.4153,126.4414,361200.0],["2025-09-22",126.107,127.2675,125.4578,126.8741,126200.0],["2025-09-23",126.5594,131.1918,126.5594,130.7295,158200.0],["2025-09-24",130.0116,130.6017,128.3494,129.3526,124500.0],["2025-09-25",130.0017,130.6607,129.087,129.6968,192800.0],["2025-09-26",130.1591,132.2835,129.4706,131.8704,170100.0],["2025-09-29",131.2213,133.0801,130.2968,133.0309,148600.0],["2025-09-30",133.031,133.985,131.9196,132.4704,163600.0],["2025-10-01",132.2737,133.4342,132.1065,132.4999,110400.0],["2025-10-02",131.7819,132.8047,130.7393,132.1655,126600.0],["2025-10-03",132.0376,135.0177,131.7819,134.221,146400.0],["2025-10-06",134.1718,136.0897,133.7391,134.3194,146700.0],["2025-10-07",134.4767,137.2109,134.2308,135.8438,180900.0],["2025-10-08",136.2372,136.9847,134.5751,136.5224,112000.0],["2025-10-09",136.4142,137.2011,133.9063,136.4142,82500.0],["2025-10-10",136.9552,138.2731,135.234,135.3127,153000.0],["2025-10-13",135.4996,135.4996,132.3327,132.6966,151100.0],["2025-10-14",133.1391,133.7588,131.6245,132.0966,151100.0],["2025-10-15",131.7917,133.3162,129.3526,130.3853,245300.0],["2025-10-16",130.1197,132.3425,129.4214,130.8672,158200.0],["2025-10-17",131.2901,131.4868,129.7952,131.2213,149000.0],["2025-10-20",131.713,132.5392,130.9164,132.1064,140500.0],["2025-10-21",132.8047,132.8047,129.6673,129.8542,108400.0],["2025-10-22",129.8837,130.3656,127.5134,129.3132,155400.0],["2025-10-23",129.687,129.687,126.8643,128.1527,140800.0],["2025-10-24",128.9297,129.8542,126.8741,129.6968,108200.0],["2025-10-27",129.5296,130.0411,128.4084,129.3132,102000.0],["2025-10-28",129.3034,130.2279,126.9134,129.628,121700.0],["2025-10-29",129.9034,129.9034,126.0283,126.402,118500.0],["2025-10-30",126.8741,127.3856,125.1726,126.461,97300.0],["2025-10-31",125.2513,126.2545,124.0907,125.1825,138300.0],["2025-11-03",125.2513,128.015,123.1663,127.4052,119400.0],["2025-11-04",127.8478,129.9525,126.9331,129.4706,88600.0],["2025-11-05",128.7526,130.2181,128.1232,128.1822,101900.0],["2025-11-06",128.1527,131.9392,127.8183,130.9459,146300.0],["2025-11-07",133.4735,134.7423,130.9852,133.5621,128200.0],["2025-11-10",132.3228,132.7654,130.0706,131.3,157800.0],["2025-11-11",131.6835,133.267,130.582,132.7752,115500.0],["2025-11-12",132.0573,133.6604,131.8114,132.5294,167800.0],["2025-11-13",131.6344,133.4047,131.6344,131.6835,102800.0],["2025-11-14",132.1655,133.6112,129.2641,132.3622,171800.0],["2025-11-17",132.5884,133.6211,131.5262,132.3228,89500.0],["2025-11-18",133.09,134.9685,131.5458,133.7391,206600.0],["2025-11-19",132.8933,135.3521,132.3917,133.3063,120700.0],["2025-11-20",133.6407,136.1389,133.3949,134.6341,191500.0],["2025-11-21",135.0767,136.3356,133.926,134.88,221700.0],["2025-11-24",133.9259,135.9913,132.6277,135.2537,203900.0],["2025-11-25",135.3521,137.2503,133.4145,134.9292,216100.0],["2025-11-26",134.339,137.2699,134.339,136.0995,241200.0],["2025-11-28",135.9914,137.0536,135.6078,136.7683,60300.0],["2025-12-01",136.011,136.011,133.7292,134.5751,106700.0],["2025-12-02",135.057,135.057,131.0541,131.1918,107800.0],["2025-12-03",132.0868,132.6966,128.5461,128.9493,133400.0],["2025-12-04",128.1724,130.0902,126.3824,126.7856,111900.0],["2025-12-05",126.5102,127.5823,125.094,127.0118,125600.0],["2025-12-08",126.9331,127.0413,123.7367,123.9432,111700.0],["2025-12-09",124.4743,125.7234,122.9007,123.6482,95700.0],["2025-12-10",123.4908,125.9496,123.2253,125.0743,157300.0],["2025-12-11",125.989,127.4347,125.4382,126.1955,95600.0],["2025-12-12",126.6282,126.7463,124.5432,125.2513,168400.0],["2025-12-15",125.8496,126.7,122.9424,125.4145,140200.0],["2025-12-16",125.81,126.0572,124.1191,125.4837,199000.0],["2025-12-17",125.365,127.3229,125.3156,126.9867,132500.0],["2025-12-18",126.9966,127.7679,126.0275,127.3328,107300.0],["2025-12-19",126.2846,127.7086,123.0215,123.7137,273800.0],["2025-12-22",123.1204,124.5838,122.5468,123.0116,160700.0],["2025-12-23",122.9819,124.4652,122.4677,123.7829,78400.0],["2025-12-24",124.1685,125.0585,123.9905,124.8607,71000.0],["2025-12-26",124.4256,124.8212,123.6247,124.5146,72900.0],["2025-12-29",124.9398,125.365,124.6531,124.7717,131600.0],["2025-12-30",124.5146,125.5035,123.8521,123.862,71000.0],["2025-12-31",123.9708,124.6333,122.5567,123.3676,99800.0],["2026-01-02",122.972,124.4454,121.8843,122.9226,128500.0],["2026-01-05",122.2106,123.7137,119.7979,121.8843,146300.0],["2026-01-06",121.2712,121.647,119.8968,120.4011,142400.0],["2026-01-07",121.2416,121.8942,118.5717,119.6199,125200.0],["2026-01-08",118.5717,122.27,118.5717,122.0722,99200.0],["2026-01-09",122.6062,123.8323,121.0339,121.5283,114500.0],["2026-01-12",121.2712,123.1995,120.9548,122.1117,58100.0],["2026-01-13",122.27,123.7433,121.3306,123.3874,137200.0],["2026-01-14",124.1092,124.1982,122.8732,123.8224,80400.0],["2026-01-15",123.9609,125.3848,123.6148,124.4949,85100.0],["2026-01-16",123.4566,124.307,122.5369,123.2094,146800.0],["2026-01-20",122.9918,123.8422,121.6074,122.3886,106600.0],["2026-01-21",122.8237,125.8496,122.8237,125.4342,143800.0],["2026-01-22",126.0374,126.1462,123.7137,124.9003,115700.0],["2026-01-23",124.5937,125.0882,122.6358,123.6148,99900.0],["2026-01-26",124.2674,126.077,123.8521,125.2266,126600.0],["2026-01-27",124.9201,126.7593,124.3465,126.2253,95100.0],["2026-01-28",125.899,125.899,124.0004,124.4454,122000.0],["2026-01-29",123.8323,126.4527,123.6444,125.8792,136400.0],["2026-01-30",125.5134,127.5899,125.2563,127.2438,182100.0],["2026-02-02",127.5009,129.1622,125.2859,126.0473,127800.0],["2026-02-03",125.4046,128.7073,125.4046,127.2141,118700.0],["2026-02-04",128.1239,130.2894,126.6604,129.4193,82900.0],["2026-02-05",130.6059,132.2473,129.1523,130.5169,240100.0],["2026-02-06",131.743,132.4056,128.4205,128.4205,108700.0],["2026-02-09",128.2524,128.3909,125.3551,127.5504,90200.0],["2026-02-10",127.7284,130.0917,126.4132,128.8062,110600.0],["2026-02-11",129.0237,129.9829,127.847,128.915,181600.0],["2026-02-12",129.0435,133.8394,129.0435,132.9198,139300.0],["2026-02-13",132.6231,134.1064,129.6566,134.0866,101900.0],["2026-02-17",134.4821,136.529,132.6231,133.2065,114600.0],["2026-02-18",132.2572,133.3351,128.9743,129.3105,126600.0],["2026-02-19",130.0422,132.6923,130.0422,132.099,120800.0],["2026-02-20",133.6021,133.7108,130.685,132.8901,94600.0],["2026-02-23",132.9494,135.3325,131.1003,133.5625,104000.0],["2026-02-24",134.047,135.204,132.8308,133.5427,105500.0],["2026-02-25",132.8802,133.0879,130.863,132.7418,106600.0],["2026-02-26",133.3252,135.1743,130.9717,133.1175,106900.0],["2026-02-27",133.4933,136.8652,131.7529,134.4525,185000.0],["2026-03-02",134.5414,136.5982,133.9482,135.6786,132600.0],["2026-03-03",134.6502,136.3312,132.5044,135.6292,120700.0],["2026-03-04",135.6292,136.351,133.9877,136.1236,101600.0],["2026-03-05",134.6107,134.6107,130.8333,130.8729,303200.0],["2026-03-06",129.7654,130.8234,127.9261,130.774,191700.0],["2026-03-09",129.5676,131.4266,127.9558,130.5367,136100.0],["2026-03-10",128.3019,129.6764,127.4614,127.5998,137500.0],["2026-03-11",127.0362,127.6492,125.2859,127.1548,112500.0],["2026-03-12",126.0177,129.3105,126.0177,127.7778,173300.0],["2026-03-13",129.0336,129.8148,127.7086,129.1918,125200.0],["2026-03-16",130.3499,130.5785,128.2425,129.6541,140200.0],["2026-03-17",130.3101,130.5487,127.7256,128.0238,133700.0],["2026-03-18",126.9701,127.9045,125.8468,126.6222,185100.0],["2026-03-19",126.2147,127.9244,125.7077,126.6918,191200.0],["2026-03-20",126.7713,128.332,122.0595,122.815,600500.0],["2026-03-23",124.823,127.0,121.8011,125.8568,242500.0],["2026-03-24",124.3856,126.2743,123.6599,123.7593,151300.0],["2026-03-25",124.4751,124.8727,122.5665,122.7057,121000.0],["2026-03-26",122.5764,123.7494,121.7911,123.6401,135800.0],["2026-03-27",123.4313,124.9323,121.7414,123.4015,140400.0],["2026-03-30",124.7037,126.5526,123.8588,125.4095,217500.0],["2026-03-31",125.4691,125.6679,122.2086,125.6182,275400.0],["2026-04-01",124.813,129.495,124.4552,126.9502,224000.0],["2026-04-02",127.1093,129.0378,126.6023,128.6898,129300.0],["2026-04-06",128.2823,129.2465,126.3638,127.3578,101300.0],["2026-04-07",127.2783,129.7535,127.2783,129.1372,110900.0],["2026-04-08",130.2803,130.668,128.7197,130.4195,132300.0],["2026-04-09",129.5149,132.676,128.3419,131.9404,95300.0],["2026-04-10",131.6123,131.9801,130.2306,130.8171,91000.0],["2026-04-13",130.6183,131.7515,127.2584,128.0934,96300.0],["2026-04-14",127.2683,128.9284,126.3737,128.5606,86900.0],["2026-04-15",126.6322,127.8648,126.324,127.2783,100400.0],["2026-04-16",126.6719,127.6361,125.6977,126.6819,155500.0],["2026-04-17",126.4532,126.4532,124.3558,125.7773,203000.0],["2026-04-20",125.827,127.7356,125.6679,125.8469,98500.0],["2026-04-21",126.2644,126.2644,123.5804,123.6997,121700.0],["2026-04-22",124.2564,124.6441,123.3518,123.8985,102400.0],["2026-04-23",124.7832,127.3678,124.5049,127.1491,85400.0],["2026-04-24",126.7415,127.9741,126.3737,126.8807,132900.0],["2026-04-27",127.4473,129.3956,126.0755,126.2942,115100.0],["2026-04-28",127.9542,128.163,126.4234,126.7117,134800.0],["2026-04-29",125.5586,126.1948,124.2266,124.3856,101900.0],["2026-04-30",124.1669,126.2147,123.7792,125.3697,140700.0],["2026-05-01",125.7375,127.6063,125.3399,126.1848,90700.0],["2026-05-04",125.0417,127.1888,124.4452,125.7276,131700.0],["2026-05-05",125.7972,126.7117,124.6142,125.1013,70800.0],["2026-05-06",125.0317,126.5427,122.7355,125.0814,110500.0],["2026-05-07",126.2445,128.3121,124.8727,126.4731,302600.0],["2026-05-08",126.6819,127.4373,125.4691,125.6679,112300.0],["2026-05-11",126.3538,126.4234,124.5745,124.813,114500.0],["2026-05-12",124.8627,126.9105,124.3657,125.3995,163000.0],["2026-05-13",124.7435,126.0258,123.5009,125.648,112100.0],["2026-05-14",126.0059,127.2385,124.9224,126.8111,136300.0],["2026-05-15",126.8707,126.8707,123.8091,124.0277,113100.0],["2026-05-18",124.7236,126.9602,124.7236,126.0755,115900.0],["2026-05-19",126.0755,128.2922,125.2206,126.9602,116600.0],["2026-05-20",126.8906,127.6759,125.7375,126.1948,106300.0],["2026-05-21",125.4393,126.7514,124.1967,126.2644,115300.0],["2026-05-22",125.3796,126.2047,124.6242,125.7673,123800.0],["2026-05-26",126.2345,127.0894,125.4393,126.3439,113400.0],["2026-05-27",125.5884,127.1689,124.1967,125.1013,124800.0],["2026-05-28",124.4353,125.986,121.7017,122.3279,194900.0],["2026-05-29",121.8408,123.0834,121.8408,122.5864,182800.0],["2026-06-01",121.4134,122.0893,118.4213,119.9024,199200.0],["2026-06-02",119.1171,122.9641,119.1171,121.5625,182100.0],["2026-06-03",121.4233,122.4174,119.7931,119.9024,129100.0],["2026-06-04",121.5724,122.0198,119.6539,120.5684,79400.0],["2026-06-05",121.5724,124.5645,121.5724,123.0436,150500.0],["2026-06-08",123.322,123.9582,121.3339,121.4929,105800.0],["2026-06-09",122.4373,124.7733,121.8806,122.308,113000.0],["2026-06-10",123.9681,125.0019,122.5665,123.7792,97300.0],["2026-06-11",124.5546,125.5586,121.473,121.5824,98800.0],["2026-06-12",121.7215,123.5307,121.7215,122.815,118700.0],["2026-06-15",121.74,123.83,121.5,121.96,143400.0],["2026-06-16",122.61,123.79,121.39,122.15,130000.0],["2026-06-17",121.4,122.66,119.53,120.03,164600.0],["2026-06-18",120.21,121.11,119.05,120.6,306500.0],["2026-06-22",119.83,121.19,118.88,118.97,191000.0],["2026-06-23",120.33,122.48,119.76,121.54,140700.0],["2026-06-24",121.89,123.28,121.89,122.04,220100.0],["2026-06-25",121.89,125.21,121.0,122.75,165700.0],["2026-06-26",123.55,126.26,122.97,125.9,869300.0],["2026-06-29",124.67,126.1,122.77,123.97,192400.0],["2026-06-30",123.5,124.58,122.17,122.48,224600.0],["2026-07-01",123.25,125.0,122.23,122.76,180700.0],["2026-07-02",123.43,125.39,122.75,125.0,132400.0],["2026-07-06",125.01,125.36,121.62,122.02,111881.211823],["2026-07-07",122.84,125.35,122.84,124.33,125093.087315],["2026-07-08",124.16,126.05,123.1375,125.26,230325.294185],["2026-07-09",125.05,129.1,124.16,127.91,392136.546574],["2026-07-10",127.37,129.71,127.37,128.87,602663.721537],["2026-07-13",129.13,134.16,128.83,133.91,316077.429671],["2026-07-14",133.91,135,130.81,131.13,197845.565336],["2026-07-15",130.8,133.06,129.345,130.44,219787.74928],["2026-07-16",130.79,135,130.79,133.81,226197.299789],["2026-07-17",135.01,138.37,132.4,133.29,179637.262123],["2026-07-20",133.01,135.24,133,133,144889.927644],["2026-07-21",131.96,132.98,130.88,131.92,193265.136839],["2026-07-22",133.24,135.28,131.1775,135.23,196427.568347],["2026-07-23",133.34,136.185,133.265,134.61,146880.296344],["2026-07-24",135.8,137.36,132.2,135.78,112555.502876],["2026-07-27",135.57,137.44,135.155,135.61,307388.036345],["2026-07-28",137.15,140.83,137.15,137.92,232640.001059],["2026-07-29",138.12,139.32,136.54,136.78,242793.060036],["2026-07-30",135.85,136.71,131.855,133.17,195922.088162],["2026-07-31",131.89,133.06,130.82,132.78,237341.449246],["2026-08-03",132.22,134.7,131.96,133.86,210412.34853],["2026-08-04",132.95,133.86,130.81,133.09,169462.816917],["2026-08-05",133.07,134.58,130.76,133.84,185384.126662],["2026-08-06",135.24,136.05,133.014,133.5,166276.989288],["2026-08-07",130.83,134.33,129.72,133.85,170275.810974],["2026-08-10",132.79,133.845,131.9401,133.695753,35562.681326],["2026-08-11",132.45,134.225,131.55,133.56,153715.147049],["2026-08-12",132.97,135,132.84,134.73,143915.826022],["2026-08-13",135.82,137.25,134.67,135.35,157427.49055],["2026-08-14",134.48,136.14,134.4125,135.1,140332.841482],["2026-08-17",134.16,134.99,134.11,134.55,129302.401491],["2026-08-18",136.03,137.74,136.03,136.56,181921.566365],["2026-08-19",135.16,137.735,135.16,136.84,137968.007956],["2026-08-20",136.31,138.31,136.31,137.58,150523.989679],["2026-08-21",137.66,138.02,133.92,134.13,112740.760955],["2026-08-24",134.51,137.08,134.27,135.25,169177.884576],["2026-08-25",135.34,136.695,134.47,135,157960.770051],["2026-08-26",134.7,136.13,133.89,134.18,208791.859047],["2026-08-27",135.44,135.44,132.22,133.3,117472.284451],["2026-08-28",134.02,134.86,131.98,132.71,131889.055788],["2026-08-31",132.4,133.83,131.67,133.54,110809.808312],["2026-09-01",134.36,134.94,131.43,132.3,144088.062711],["2026-09-02",132.74,132.74,130.35,130.86,218190.210017],["2026-09-03",131.92,132.74,130.52,132.24,184272.662955],["2026-09-04",131.64,133.36,131.64,132.66,119736.508031],["2026-09-08",132.29,133.5625,132.25,133.02,142259.268826],["2026-09-09",133.53,133.86,129.15,130.65,151445.175388],["2026-09-10",131.02,132.28,128.93,129.59,138815.269389],["2026-09-11",131.45,131.51,129.36,129.82,177952.051593],["2026-09-14",130.64,131.055,128.36,129.25,146121.347849]]}