{"t":"CRMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-03-13",1.5,1.8333,1.5,1.5,1500.0],["1987-03-16",1.8333,2.1667,1.8333,1.8333,5250.0],["1987-03-17",2.0,2.3333,2.0,2.0,7350.0],["1987-03-18",2.0,2.3333,2.0,2.0,1950.0],["1987-03-19",2.0,2.3333,2.0,2.0,300.0],["1987-03-20",2.0,2.3333,2.0,2.0,1200.0],["1987-03-23",2.0833,2.3333,2.0833,2.0833,1200.0],["1987-03-24",2.0833,2.3333,2.0833,2.0833,300.0],["1987-03-25",2.0833,2.3333,2.0833,2.0833,3000.0],["1987-03-26",2.0833,2.3333,2.0833,2.0833,1500.0],["1987-03-27",2.0833,2.3333,2.0833,2.0833,750.0],["1987-03-30",2.0833,2.3333,2.0,2.0,0.0],["1987-03-31",2.0,2.3333,2.0,2.0,300.0],["1987-04-01",2.0,2.0,1.6667,1.6667,8100.0],["1987-04-02",1.6667,2.0,1.6667,1.6667,0.0],["1987-04-03",1.6667,2.0,1.6667,1.6667,1350.0],["1987-04-06",1.6667,1.8333,1.6667,1.6667,5250.0],["1987-04-07",1.6667,2.0,1.6667,1.6667,4950.0],["1987-04-08",1.8333,2.0,1.8333,1.8333,450.0],["1987-04-09",1.8333,2.1667,1.8333,1.8333,3300.0],["1987-04-10",1.8333,2.1667,1.8333,1.8333,900.0],["1987-04-13",1.8333,2.1667,1.8333,1.8333,4050.0],["1987-04-14",1.8333,2.0,1.6667,1.6667,3450.0],["1987-04-15",1.6667,1.8333,1.5,1.5,4650.0],["1987-04-16",1.5,1.6667,1.3333,1.3333,3750.0],["1987-04-20",1.3333,1.6667,1.3333,1.3333,1350.0],["1987-04-21",1.3333,1.6667,1.3333,1.3333,2700.0],["1987-04-22",1.3333,1.6667,1.3333,1.3333,600.0],["1987-04-23",1.3333,1.6667,1.3333,1.3333,150.0],["1987-04-24",1.3333,1.6667,1.3333,1.3333,450.0],["1987-04-27",1.3333,1.6667,1.3333,1.3333,1050.0],["1987-04-28",1.3333,1.6667,1.3333,1.3333,1200.0],["1987-04-29",1.3333,1.6667,1.3333,1.3333,1500.0],["1987-04-30",1.3333,1.6667,1.3333,1.3333,600.0],["1987-05-01",1.3333,1.6667,1.3333,1.3333,300.0],["1987-05-04",1.3333,1.3333,1.3333,1.3333,0.0],["1987-05-05",1.5,1.75,1.5,1.5,10500.0],["1987-05-06",1.6667,2.0,1.6667,1.6667,4950.0],["1987-05-07",1.6667,2.0,1.6667,1.6667,150.0],["1987-05-08",1.6667,1.6667,1.6667,1.6667,0.0],["1987-05-11",1.6667,2.0,1.6667,1.6667,150.0],["1987-05-12",1.6667,2.0,1.6667,1.6667,0.0],["1987-05-13",1.6667,2.0,1.6667,1.6667,0.0],["1987-05-14",1.6667,2.0,1.6667,1.6667,1050.0],["1987-05-15",1.6667,2.0,1.6667,1.6667,1350.0],["1987-05-18",1.6667,1.9167,1.6667,1.6667,1800.0],["1987-05-19",1.6667,1.9167,1.6667,1.6667,150.0],["1987-05-20",1.6667,1.6667,1.6667,1.6667,0.0],["1987-05-21",1.6667,1.9167,1.6667,1.6667,750.0],["1987-05-22",1.6667,1.9167,1.6667,1.6667,150.0],["1987-05-26",1.6667,1.9167,1.6667,1.6667,1050.0],["1987-05-27",1.6667,1.8333,1.5,1.5,3000.0],["1987-05-28",1.5,1.8333,1.5,1.5,750.0],["1987-05-29",1.5,1.8333,1.5,1.5,900.0],["1987-06-01",1.5,1.8333,1.5,1.5,600.0],["1987-06-02",1.5,1.8333,1.5,1.5,1200.0],["1987-06-03",1.5,1.5,1.5,1.5,0.0],["1987-06-04",1.5,1.6667,1.3333,1.3333,1500.0],["1987-06-05",1.5,1.8333,1.5,1.5,11250.0],["1987-06-08",1.5,1.8333,1.5,1.5,150.0],["1987-06-09",1.5,1.8333,1.5,1.5,2550.0],["1987-06-10",1.5,1.5,1.5,1.5,0.0],["1987-06-11",1.5,1.75,1.5,1.5,1350.0],["1987-06-12",1.5,1.75,1.5,1.5,6000.0],["1987-06-15",1.5,1.75,1.5,1.5,1500.0],["1987-06-16",1.5,1.75,1.3333,1.3333,1650.0],["1987-06-17",1.3333,1.3333,1.3333,1.3333,0.0],["1987-06-18",1.3333,1.75,1.3333,1.3333,750.0],["1987-06-19",1.5,1.75,1.5,1.5,3300.0],["1987-06-22",1.5,1.75,1.3333,1.3333,750.0],["1987-06-23",1.3333,1.3333,1.3333,1.3333,0.0],["1987-06-24",1.3333,1.75,1.3333,1.3333,300.0],["1987-06-25",1.3333,1.3333,1.3333,1.3333,0.0],["1987-06-26",1.3333,1.75,1.3333,1.3333,600.0],["1987-06-29",1.3333,1.3333,1.3333,1.3333,0.0],["1987-06-30",1.3333,1.75,1.3333,1.3333,750.0],["1987-07-01",1.3333,1.75,1.3333,1.3333,600.0],["1987-07-02",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-06",1.3333,1.75,1.3333,1.3333,150.0],["1987-07-07",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-08",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-09",1.3333,1.75,1.3333,1.3333,150.0],["1987-07-10",1.3333,1.6667,1.3333,1.3333,2700.0],["1987-07-13",1.3333,1.75,1.3333,1.3333,3000.0],["1987-07-14",1.3333,1.75,1.3333,1.3333,750.0],["1987-07-15",1.3333,1.75,1.3333,1.3333,450.0],["1987-07-16",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-17",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-20",1.3333,1.75,1.3333,1.3333,300.0],["1987-07-21",1.3333,1.75,1.3333,1.3333,1650.0],["1987-07-22",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-23",1.3333,1.6667,1.3333,1.3333,150.0],["1987-07-24",1.3333,1.6667,1.3333,1.3333,150.0],["1987-07-27",1.3333,1.6667,1.3333,1.3333,900.0],["1987-07-28",1.3333,1.6667,1.3333,1.3333,1050.0],["1987-07-29",1.3333,1.3333,1.3333,1.3333,0.0],["1987-07-30",1.3333,1.6667,1.3333,1.3333,2100.0],["1987-07-31",1.3333,1.6667,1.3333,1.3333,750.0],["1987-08-03",1.3333,1.3333,1.3333,1.3333,0.0],["1987-08-04",1.3333,1.6667,1.3333,1.3333,300.0],["1987-08-05",1.3333,1.6667,1.3333,1.3333,750.0],["1987-08-06",1.3333,1.6667,1.3333,1.3333,750.0],["1987-08-07",1.3333,1.6667,1.3333,1.3333,600.0],["1987-08-10",1.3333,1.3333,1.3333,1.3333,0.0],["1987-08-11",1.3333,1.6667,1.3333,1.3333,600.0],["1987-08-12",1.3333,1.6667,1.3333,1.3333,1650.0],["1987-08-13",1.3333,1.3333,1.3333,1.3333,0.0],["1987-08-14",1.3333,1.6667,1.3333,1.3333,1500.0],["1987-08-17",1.3333,1.6667,1.3333,1.3333,450.0],["1987-08-18",1.3333,1.6667,1.3333,1.3333,0.0],["1987-08-19",1.4167,1.6667,1.4167,1.4167,450.0],["1987-08-20",1.4167,1.6667,1.4167,1.4167,3750.0],["1987-08-21",1.4167,1.6667,1.4167,1.4167,0.0],["1987-08-24",1.4167,1.6667,1.4167,1.4167,450.0],["1987-08-25",1.4167,1.6667,1.4167,1.4167,450.0],["1987-08-26",1.4167,1.6667,1.4167,1.4167,600.0],["1987-08-27",1.4167,1.6667,1.4167,1.4167,300.0],["1987-08-28",1.4167,1.6667,1.4167,1.4167,150.0],["1987-08-31",1.4167,1.6667,1.4167,1.4167,1500.0],["1987-09-01",1.4167,1.75,1.4167,1.4167,150.0],["1987-09-02",1.4167,1.75,1.4167,1.4167,600.0],["1987-09-03",1.5,1.75,1.5,1.5,6900.0],["1987-09-04",1.5,1.6667,1.5,1.5,600.0],["1987-09-08",1.5,1.6667,1.4167,1.4167,6150.0],["1987-09-09",1.4167,1.6667,1.3333,1.3333,1050.0],["1987-09-10",1.3333,1.6667,1.3333,1.3333,150.0],["1987-09-11",1.3333,1.6667,1.3333,1.3333,750.0],["1987-09-14",1.3333,1.3333,1.3333,1.3333,0.0],["1987-09-15",1.3333,1.6667,1.3333,1.3333,1800.0],["1987-09-16",1.3333,1.6667,1.3333,1.3333,600.0],["1987-09-17",1.3333,1.6667,1.3333,1.3333,150.0],["1987-09-18",1.3333,1.6667,1.3333,1.3333,6000.0],["1987-09-21",1.3333,1.6667,1.3333,1.3333,300.0],["1987-09-22",1.3333,1.3333,1.3333,1.3333,0.0],["1987-09-23",1.3333,1.5,1.1667,1.1667,3000.0],["1987-09-24",1.1667,1.5,1.1667,1.1667,1500.0],["1987-09-25",1.1667,1.5,1.1667,1.1667,0.0],["1987-09-28",1.1667,1.5,1.1667,1.1667,750.0],["1987-09-29",1.1667,1.4167,1.0833,1.0833,3150.0],["1987-09-30",1.0833,1.3333,1.0833,1.0833,150.0],["1987-10-01",1.0833,1.3333,1.0833,1.0833,150.0],["1987-10-02",1.0833,1.3333,1.0833,1.0833,900.0],["1987-10-05",1.0833,1.0833,1.0833,1.0833,0.0],["1987-10-06",1.0833,1.3333,1.0833,1.0833,300.0],["1987-10-07",1.0833,1.3333,1.0833,1.0833,300.0],["1987-10-08",1.0833,1.3333,1.0833,1.0833,150.0],["1987-10-09",1.0833,1.3333,1.0833,1.0833,150.0],["1987-10-12",1.0833,1.25,1.0,1.0,1650.0],["1987-10-13",1.0,1.25,0.9167,0.9167,150.0],["1987-10-14",0.9167,1.1667,0.9167,0.9167,150.0],["1987-10-15",0.9167,1.1667,0.9167,0.9167,0.0],["1987-10-16",0.9167,1.1667,0.9167,0.9167,150.0],["1987-10-19",0.9167,1.1667,0.9167,0.9167,600.0],["1987-10-20",0.9167,0.9167,0.9167,0.9167,0.0],["1987-10-21",0.9167,1.0,0.8333,0.8333,1500.0],["1987-10-22",0.8333,1.0,0.8333,0.8333,2250.0],["1987-10-23",0.8333,1.0,0.8333,0.8333,600.0],["1987-10-26",0.8333,1.0,0.8333,0.8333,450.0],["1987-10-27",0.8333,1.0,0.75,0.75,2250.0],["1987-10-28",0.75,1.0,0.75,0.75,150.0],["1987-10-29",0.75,0.75,0.75,0.75,0.0],["1987-10-30",0.8333,1.0,0.8333,0.8333,18450.0],["1987-11-02",0.8333,1.0,0.8333,0.8333,150.0],["1987-11-03",0.8333,1.0,0.8333,0.8333,150.0],["1987-11-04",0.8333,0.8333,0.8333,0.8333,0.0],["1987-11-05",0.8333,1.0,0.75,0.75,4050.0],["1987-11-06",0.75,1.0,0.6667,0.6667,750.0],["1987-11-09",0.6667,0.6667,0.6667,0.6667,0.0],["1987-11-10",0.6667,0.9167,0.6667,0.6667,150.0],["1987-11-11",0.6667,0.9167,0.6667,0.6667,300.0],["1987-11-12",0.6667,0.9167,0.6667,0.6667,1200.0],["1987-11-13",0.6667,0.6667,0.6667,0.6667,0.0],["1987-11-16",0.6667,0.6667,0.6667,0.6667,0.0],["1987-11-17",0.6667,0.9167,0.6667,0.6667,300.0],["1987-11-18",0.6667,0.9167,0.6667,0.6667,750.0],["1987-11-19",0.6667,0.9167,0.6667,0.6667,300.0],["1987-11-20",0.6667,0.6667,0.6667,0.6667,0.0],["1987-11-23",0.6667,0.75,0.5833,0.5833,1050.0],["1987-11-24",0.5833,0.75,0.5833,0.5833,2550.0],["1987-11-25",0.5833,0.75,0.5833,0.5833,0.0],["1987-11-27",0.5833,0.5833,0.5833,0.5833,0.0],["1987-11-30",0.5833,0.75,0.5,0.5,150.0],["1987-12-01",0.5,0.75,0.5,0.5,1350.0],["1987-12-02",0.5,0.75,0.4167,0.4167,600.0],["1987-12-03",0.4167,0.6667,0.4167,0.4167,150.0],["1987-12-04",0.4167,0.6667,0.3333,0.3333,1800.0],["1987-12-07",0.3333,0.6667,0.3333,0.3333,150.0],["1987-12-08",0.4167,0.6667,0.4167,0.4167,0.0],["1987-12-09",0.4167,0.6667,0.4167,0.4167,150.0],["1987-12-10",0.4167,0.6667,0.4167,0.4167,750.0],["1987-12-11",0.4167,0.6667,0.4167,0.4167,150.0],["1987-12-14",0.4167,0.6667,0.4167,0.4167,1350.0],["1987-12-15",0.4167,0.6667,0.4167,0.4167,150.0],["1987-12-16",0.4167,0.6667,0.4167,0.4167,300.0],["1987-12-17",0.4167,0.6667,0.4167,0.4167,450.0],["1987-12-18",0.4167,0.6667,0.4167,0.4167,900.0],["1987-12-21",0.4167,0.6667,0.4167,0.4167,450.0],["1987-12-22",0.4167,0.6667,0.4167,0.4167,450.0],["1987-12-23",0.4167,0.6667,0.4167,0.4167,3300.0],["1987-12-24",0.4167,0.4167,0.4167,0.4167,0.0],["1987-12-28",0.4167,0.6667,0.4167,0.4167,1350.0],["1987-12-29",0.4167,0.6667,0.4167,0.4167,150.0],["1987-12-30",0.5,0.6667,0.5,0.5,2700.0],["1987-12-31",0.5,0.6667,0.5,0.5,15150.0],["1988-01-04",0.5,0.5,0.5,0.5,0.0],["1988-01-05",0.5,0.5,0.5,0.5,0.0],["1988-01-06",0.5,0.5,0.5,0.5,0.0],["1988-01-07",0.5,0.5833,0.4167,0.4167,15600.0],["1988-01-08",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-11",0.4167,0.5833,0.4167,0.4167,300.0],["1988-01-12",0.4167,0.5833,0.4167,0.4167,150.0],["1988-01-13",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-14",0.4167,0.5,0.4167,0.4167,1800.0],["1988-01-15",0.4167,0.5,0.4167,0.4167,450.0],["1988-01-18",0.4167,0.5,0.4167,0.4167,0.0],["1988-01-19",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-20",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-21",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-22",0.4167,0.5,0.4167,0.4167,150.0],["1988-01-25",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-26",0.4167,0.5,0.4167,0.4167,300.0],["1988-01-27",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-28",0.4167,0.4167,0.4167,0.4167,0.0],["1988-01-29",0.4167,0.5,0.4167,0.4167,1500.0],["1988-02-01",0.4167,0.6667,0.4167,0.4167,3600.0],["1988-02-02",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-03",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-04",0.4167,0.6667,0.4167,0.4167,150.0],["1988-02-05",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-08",0.4167,0.6667,0.4167,0.4167,300.0],["1988-02-09",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-10",0.4167,0.6667,0.4167,0.4167,0.0],["1988-02-11",0.4167,0.6667,0.4167,0.4167,0.0],["1988-02-12",0.4167,0.6667,0.4167,0.4167,150.0],["1988-02-16",0.4167,0.6667,0.4167,0.4167,0.0],["1988-02-17",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-18",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-19",0.4167,0.6667,0.4167,0.4167,150.0],["1988-02-22",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-23",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-24",0.4167,0.4167,0.4167,0.4167,0.0],["1988-02-25",0.4167,0.6667,0.4167,0.4167,150.0],["1988-02-26",0.4167,0.6667,0.4167,0.4167,300.0],["1988-02-29",0.4167,0.6667,0.4167,0.4167,150.0],["1988-03-01",0.4167,0.4167,0.4167,0.4167,0.0],["1988-03-02",0.4167,0.4167,0.4167,0.4167,0.0],["1988-03-03",0.4167,0.6667,0.4167,0.4167,150.0],["1988-03-04",0.4167,0.4167,0.4167,0.4167,0.0],["1988-03-07",0.4167,0.6667,0.4167,0.4167,150.0],["1988-03-08",0.4167,0.4167,0.4167,0.4167,0.0],["1988-03-09",0.4167,0.6667,0.4167,0.4167,0.0],["1988-03-10",0.4167,0.4167,0.4167,0.4167,0.0],["1988-03-11",0.4167,0.4167,0.4167,0.4167,0.0],["1988-03-14",0.5,0.7083,0.5,0.5,18000.0],["1988-03-15",0.5,0.7083,0.5,0.5,150.0],["1988-03-16",0.5,0.7083,0.5,0.5,150.0],["1988-03-17",0.5,0.7083,0.5,0.5,150.0],["1988-03-18",0.5,0.6667,0.4583,0.4583,2850.0],["1988-03-21",0.4583,0.4583,0.4583,0.4583,0.0],["1988-03-22",0.4583,0.6667,0.4583,0.4583,46500.0],["1988-03-23",0.4583,0.4583,0.4583,0.4583,0.0],["1988-03-24",0.5,0.6667,0.5,0.5,12000.0],["1988-03-25",0.5,0.6667,0.5,0.5,3000.0],["1988-03-28",0.5,0.6667,0.5,0.5,150.0],["1988-03-29",0.5,0.5,0.5,0.5,0.0],["1988-03-30",0.5,0.625,0.4583,0.4583,3000.0],["1988-03-31",0.4583,0.4583,0.4583,0.4583,0.0],["1988-04-04",0.4583,0.6667,0.4167,0.4167,150.0],["1988-04-05",0.4167,0.6667,0.4167,0.4167,300.0],["1988-04-06",0.4167,0.6667,0.4167,0.4167,1500.0],["1988-04-07",0.4167,0.6667,0.4167,0.4167,450.0],["1988-04-08",0.5,0.6667,0.5,0.5,1500.0],["1988-04-11",0.5,0.6667,0.5,0.5,6000.0],["1988-04-12",0.5,0.75,0.5,0.5,1500.0],["1988-04-13",0.5,0.5,0.5,0.5,0.0],["1988-04-14",0.5,0.75,0.5,0.5,300.0],["1988-04-15",0.5,0.5,0.5,0.5,0.0],["1988-04-18",0.5,0.75,0.5,0.5,450.0],["1988-04-19",0.5,0.75,0.5,0.5,600.0],["1988-04-20",0.5,0.5,0.5,0.5,0.0],["1988-04-21",0.5,0.5,0.5,0.5,0.0],["1988-04-22",0.5,0.75,0.5,0.5,7800.0],["1988-04-25",0.5,0.5,0.5,0.5,0.0],["1988-04-26",0.5,0.5,0.5,0.5,0.0],["1988-04-27",0.5833,0.75,0.5833,0.5833,3000.0],["1988-04-28",0.5833,0.5833,0.5833,0.5833,0.0],["1988-04-29",0.5833,0.75,0.5833,0.5833,1500.0],["1988-05-02",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-03",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-04",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-05",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-06",0.5833,0.8333,0.5833,0.5833,150.0],["1988-05-09",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-10",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-11",0.5833,0.8333,0.5833,0.5833,150.0],["1988-05-12",0.5833,0.8333,0.5833,0.5833,300.0],["1988-05-13",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-16",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-17",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-18",0.5833,0.8333,0.5833,0.5833,450.0],["1988-05-19",0.5833,0.8333,0.5833,0.5833,750.0],["1988-05-20",0.5833,0.8333,0.5833,0.5833,150.0],["1988-05-23",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-24",0.5833,0.8333,0.5833,0.5833,0.0],["1988-05-25",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-26",0.5833,0.8333,0.5833,0.5833,3000.0],["1988-05-27",0.5833,0.5833,0.5833,0.5833,0.0],["1988-05-31",0.6667,0.8333,0.6667,0.6667,150.0],["1988-06-01",0.6667,0.8333,0.6667,0.6667,0.0],["1988-06-02",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-03",0.6667,0.8333,0.6667,0.6667,150.0],["1988-06-06",0.6667,0.8333,0.6667,0.6667,6000.0],["1988-06-07",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-08",0.6667,0.75,0.6667,0.6667,47100.0],["1988-06-09",0.6667,0.75,0.6667,0.6667,22500.0],["1988-06-10",0.6667,0.75,0.6667,0.6667,2100.0],["1988-06-13",0.6667,0.75,0.6667,0.6667,900.0],["1988-06-14",0.6667,0.75,0.6667,0.6667,0.0],["1988-06-15",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-16",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-17",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-20",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-21",0.6667,0.75,0.6667,0.6667,150.0],["1988-06-22",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-23",0.6667,0.75,0.6667,0.6667,0.0],["1988-06-24",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-27",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-28",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-29",0.6667,0.75,0.6667,0.6667,600.0],["1988-06-30",0.6667,0.75,0.6667,0.6667,0.0],["1988-07-01",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-05",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-06",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-07",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-08",0.6667,0.75,0.6667,0.6667,0.0],["1988-07-11",0.6667,0.9167,0.6667,0.6667,1650.0],["1988-07-12",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-13",0.6667,0.9167,0.6667,0.6667,750.0],["1988-07-14",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-15",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-18",0.75,1.0,0.75,0.75,7500.0],["1988-07-19",0.75,1.0,0.75,0.75,0.0],["1988-07-20",0.75,0.9167,0.6667,0.6667,300.0],["1988-07-21",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-22",0.6667,0.9167,0.6667,0.6667,600.0],["1988-07-25",0.7083,0.9167,0.7083,0.7083,750.0],["1988-07-26",0.7083,0.7083,0.7083,0.7083,0.0],["1988-07-27",0.7083,0.7083,0.7083,0.7083,0.0],["1988-07-28",0.7083,0.9167,0.7083,0.7083,5100.0],["1988-07-29",0.7083,0.9167,0.7083,0.7083,5850.0],["1988-08-01",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-02",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-03",0.7083,0.9167,0.7083,0.7083,150.0],["1988-08-04",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-05",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-08",0.7083,0.9167,0.7083,0.7083,450.0],["1988-08-09",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-10",0.7083,0.9167,0.7083,0.7083,150.0],["1988-08-11",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-12",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-15",0.7083,0.9167,0.7083,0.7083,4500.0],["1988-08-16",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-17",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-18",0.7083,0.9167,0.7083,0.7083,5250.0],["1988-08-19",0.7083,0.9167,0.7083,0.7083,2250.0],["1988-08-22",0.7083,0.9167,0.7083,0.7083,2700.0],["1988-08-23",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-24",0.7083,0.9167,0.7083,0.7083,7650.0],["1988-08-25",0.7083,0.9167,0.7083,0.7083,5850.0],["1988-08-26",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-29",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-30",0.7083,0.7083,0.7083,0.7083,0.0],["1988-08-31",0.7083,0.7083,0.7083,0.7083,0.0],["1988-09-01",0.7083,0.9167,0.7083,0.7083,0.0],["1988-09-02",0.7083,0.7083,0.7083,0.7083,0.0],["1988-09-06",0.7083,1.0,0.7083,0.7083,300.0],["1988-09-07",0.7083,1.0,0.7083,0.7083,7650.0],["1988-09-08",0.7083,0.9167,0.7083,0.7083,150.0],["1988-09-09",0.7083,0.7083,0.7083,0.7083,0.0],["1988-09-12",0.7083,0.7083,0.7083,0.7083,0.0],["1988-09-13",0.7083,0.8333,0.6667,0.6667,5250.0],["1988-09-14",0.6667,0.6667,0.6667,0.6667,0.0],["1988-09-15",0.6667,0.8333,0.6667,0.6667,300.0],["1988-09-16",0.6667,0.8333,0.6667,0.6667,0.0],["1988-09-19",0.6667,0.8333,0.6667,0.6667,4050.0],["1988-09-20",0.6667,0.8333,0.6667,0.6667,300.0],["1988-09-21",0.6667,0.8333,0.6667,0.6667,150.0],["1988-09-22",0.6667,0.6667,0.6667,0.6667,0.0],["1988-09-23",0.6667,0.6667,0.6667,0.6667,0.0],["1988-09-26",0.6667,0.8333,0.6667,0.6667,0.0],["1988-09-27",0.6667,0.6667,0.6667,0.6667,0.0],["1988-09-28",0.6667,0.75,0.6667,0.6667,900.0],["1988-09-29",0.6667,0.6667,0.6667,0.6667,0.0],["1988-09-30",0.6667,0.6667,0.6667,0.6667,0.0],["1988-10-03",0.6667,0.75,0.6667,0.6667,750.0],["1988-10-04",0.6667,0.75,0.6667,0.6667,1050.0],["1988-10-05",0.6667,0.75,0.6667,0.6667,12000.0],["1988-10-06",0.6667,0.75,0.6667,0.6667,0.0],["1988-10-07",0.6667,0.75,0.6667,0.6667,0.0],["1988-10-10",0.6667,0.8333,0.6667,0.6667,7050.0],["1988-10-11",0.6667,0.6667,0.6667,0.6667,0.0],["1988-10-12",0.6667,0.6667,0.6667,0.6667,0.0],["1988-10-13",0.6667,0.8333,0.6667,0.6667,6000.0],["1988-10-14",0.6667,0.6667,0.6667,0.6667,0.0],["1988-10-17",0.6667,0.8333,0.6667,0.6667,0.0],["1988-10-18",0.6667,0.8333,0.6667,0.6667,750.0],["1988-10-19",0.6667,0.9167,0.6667,0.6667,8700.0],["1988-10-20",0.8333,1.0,0.8333,0.8333,3150.0],["1988-10-21",0.8333,1.0,0.8333,0.8333,750.0],["1988-10-24",0.8333,0.8333,0.8333,0.8333,0.0],["1988-10-25",0.8333,1.0,0.75,0.75,150.0],["1988-10-26",0.75,0.75,0.75,0.75,0.0],["1988-10-27",0.75,0.75,0.75,0.75,0.0],["1988-10-28",0.75,1.0,0.75,0.75,600.0],["1988-10-31",1.1667,1.4167,1.1667,1.1667,40500.0],["1988-11-01",1.1667,1.1667,1.0,1.0,9600.0],["1988-11-02",1.0,1.25,1.0,1.0,4650.0],["1988-11-03",1.0,1.0,1.0,1.0,0.0],["1988-11-04",1.0,1.25,1.0,1.0,10950.0],["1988-11-07",1.0,1.25,1.0,1.0,3000.0],["1988-11-08",1.0,1.0,1.0,1.0,0.0],["1988-11-09",1.0,1.25,1.0,1.0,300.0],["1988-11-10",1.0,1.25,1.0,1.0,150.0],["1988-11-11",1.0833,1.25,1.0833,1.0833,1050.0],["1988-11-14",1.0833,1.25,1.0833,1.0833,300.0],["1988-11-15",1.0833,1.25,1.0,1.0,450.0],["1988-11-16",1.0,1.25,1.0,1.0,150.0],["1988-11-17",1.0,1.0,1.0,1.0,0.0],["1988-11-18",1.0,1.25,1.0,1.0,0.0],["1988-11-21",1.0,1.1667,1.0,1.0,5250.0],["1988-11-22",1.0,1.0833,1.0,1.0,10200.0],["1988-11-23",1.0,1.0833,1.0,1.0,1050.0],["1988-11-25",1.0,1.0,1.0,1.0,0.0],["1988-11-28",1.0,1.0833,0.9167,0.9167,9150.0],["1988-11-29",0.9167,0.9167,0.9167,0.9167,0.0],["1988-11-30",0.9167,1.0833,0.9167,0.9167,300.0],["1988-12-01",0.9167,0.9167,0.9167,0.9167,0.0],["1988-12-02",0.9167,1.0833,0.8333,0.8333,3300.0],["1988-12-05",0.8333,1.1667,0.8333,0.8333,150.0],["1988-12-06",0.8333,1.0833,0.8333,0.8333,150.0],["1988-12-07",0.8333,1.0833,0.8333,0.8333,0.0],["1988-12-08",0.8333,1.0833,0.8333,0.8333,150.0],["1988-12-09",0.8333,1.0833,0.8333,0.8333,5100.0],["1988-12-12",0.8333,1.0833,0.8333,0.8333,750.0],["1988-12-13",0.8333,1.0833,0.8333,0.8333,3150.0],["1988-12-14",0.8333,1.0833,0.8333,0.8333,600.0],["1988-12-15",0.8333,1.0833,0.8333,0.8333,1500.0],["1988-12-16",0.8333,0.8333,0.8333,0.8333,0.0],["1988-12-19",0.8333,1.0833,0.8333,0.8333,36600.0],["1988-12-20",0.8333,1.0833,0.8333,0.8333,4500.0],["1988-12-21",0.8333,1.0833,0.8333,0.8333,1500.0],["1988-12-22",0.8333,1.0833,0.8333,0.8333,36600.0],["1988-12-23",0.8333,0.8333,0.8333,0.8333,0.0],["1988-12-27",0.8333,1.0833,0.8333,0.8333,750.0],["1988-12-28",0.8333,1.0833,0.75,0.75,7500.0],["1988-12-29",0.75,1.0,0.75,0.75,0.0],["1988-12-30",0.75,1.0,0.75,0.75,600.0],["1989-01-03",0.75,0.75,0.75,0.75,0.0],["1989-01-04",0.75,0.75,0.75,0.75,0.0],["1989-01-05",0.8333,1.0,0.8333,0.8333,0.0],["1989-01-06",0.8333,0.9167,0.75,0.75,4500.0],["1989-01-09",0.75,0.75,0.75,0.75,0.0],["1989-01-10",0.75,0.75,0.75,0.75,0.0],["1989-01-11",0.75,0.9167,0.6667,0.6667,3000.0],["1989-01-12",0.6667,0.9167,0.6667,0.6667,10500.0],["1989-01-13",0.6667,0.6667,0.6667,0.6667,0.0],["1989-01-16",0.7083,1.0,0.7083,0.7083,1500.0],["1989-01-17",0.7083,0.7083,0.7083,0.7083,0.0],["1989-01-18",0.7083,1.0,0.6667,0.6667,15000.0],["1989-01-19",0.6667,0.6667,0.6667,0.6667,0.0],["1989-01-20",0.6667,0.6667,0.6667,0.6667,0.0],["1989-01-23",0.75,1.0,0.75,0.75,5250.0],["1989-01-24",0.75,1.0,0.75,0.75,51300.0],["1989-01-25",0.75,1.0,0.75,0.75,1500.0],["1989-01-26",0.75,1.0,0.75,0.75,600.0],["1989-01-27",0.75,0.75,0.75,0.75,0.0],["1989-01-30",0.75,0.75,0.75,0.75,0.0],["1989-01-31",0.75,1.0,0.75,0.75,8250.0],["1989-02-01",0.75,0.75,0.75,0.75,0.0],["1989-02-02",0.9167,1.0417,0.9167,0.9167,4500.0],["1989-02-03",0.9167,1.1667,0.9167,0.9167,2550.0],["1989-02-06",0.9167,1.0833,0.9167,0.9167,150.0],["1989-02-07",0.9167,1.0833,0.8333,0.8333,7050.0],["1989-02-08",0.8333,1.0833,0.8333,0.8333,0.0],["1989-02-09",0.8333,1.0833,0.8333,0.8333,19500.0],["1989-02-10",0.8333,0.8333,0.8333,0.8333,0.0],["1989-02-13",0.8333,1.0,0.8333,0.8333,21600.0],["1989-02-14",0.8333,0.9167,0.75,0.75,40650.0],["1989-02-15",0.75,0.8333,0.75,0.75,4500.0],["1989-02-16",0.75,0.8333,0.75,0.75,54000.0],["1989-02-17",0.75,0.9167,0.75,0.75,750.0],["1989-02-21",0.75,0.75,0.75,0.75,0.0],["1989-02-22",0.7917,0.9583,0.7917,0.7917,300.0],["1989-02-23",0.7917,0.9583,0.7917,0.7917,300.0],["1989-02-24",0.7917,0.7917,0.7917,0.7917,0.0],["1989-02-27",0.7917,0.9583,0.7917,0.7917,0.0],["1989-02-28",0.7917,0.9583,0.7917,0.7917,0.0],["1989-03-01",0.7917,0.9583,0.7917,0.7917,300.0],["1989-03-02",0.7917,0.9583,0.7917,0.7917,4950.0],["1989-03-03",0.8333,1.0,0.8333,0.8333,0.0],["1989-03-06",0.8333,1.0,0.8333,0.8333,6300.0],["1989-03-07",0.8333,0.8333,0.8333,0.8333,0.0],["1989-03-08",0.8333,0.8333,0.8333,0.8333,0.0],["1989-03-09",0.8333,0.8333,0.8333,0.8333,0.0],["1989-03-10",0.8333,1.0,0.8333,0.8333,450.0],["1989-03-13",0.8333,1.0,0.8333,0.8333,750.0],["1989-03-14",0.8333,1.0,0.8333,0.8333,0.0],["1989-03-15",0.8333,0.8333,0.8333,0.8333,0.0],["1989-03-16",0.8333,1.0,0.8333,0.8333,0.0],["1989-03-17",0.8333,0.8333,0.75,0.75,6150.0],["1989-03-20",0.75,0.8333,0.75,0.75,1950.0],["1989-03-21",0.8333,1.0,0.8333,0.8333,59100.0],["1989-03-22",0.8333,1.0,0.8333,0.8333,57000.0],["1989-03-23",0.8333,0.9167,0.8333,0.8333,25650.0],["1989-03-27",0.8333,0.9167,0.8333,0.8333,3750.0],["1989-03-28",0.8333,0.8333,0.8333,0.8333,0.0],["1989-03-29",0.8333,0.9167,0.8333,0.8333,16350.0],["1989-03-30",0.8333,0.9167,0.8333,0.8333,1350.0],["1989-03-31",0.8333,0.8333,0.8333,0.8333,0.0],["1989-04-03",0.8333,0.9167,0.8333,0.8333,450.0],["1989-04-04",0.8333,0.9167,0.8333,0.8333,6150.0],["1989-04-05",0.875,0.9583,0.875,0.875,2250.0],["1989-04-06",0.875,0.9583,0.875,0.875,22650.0],["1989-04-07",0.875,0.9583,0.875,0.875,300.0],["1989-04-10",0.875,0.9583,0.875,0.875,4950.0],["1989-04-11",0.875,0.9583,0.875,0.875,150.0],["1989-04-12",0.9167,1.0,0.9167,0.9167,9000.0],["1989-04-13",0.9167,0.9167,0.8333,0.8333,55800.0],["1989-04-14",0.875,0.9167,0.875,0.875,4200.0],["1989-04-17",0.875,0.9167,0.875,0.875,3150.0],["1989-04-18",0.875,0.9167,0.8333,0.8333,10500.0],["1989-04-19",0.8333,0.8333,0.75,0.75,24150.0],["1989-04-20",0.75,0.875,0.75,0.75,900.0],["1989-04-21",0.75,1.0,0.75,0.75,1050.0],["1989-04-24",0.75,1.0,0.75,0.75,150.0],["1989-04-25",0.75,0.75,0.75,0.75,0.0],["1989-04-26",0.75,1.0,0.75,0.75,4500.0],["1989-04-27",0.75,1.0,0.75,0.75,0.0],["1989-04-28",0.75,1.0,0.75,0.75,450.0],["1989-05-01",0.75,0.75,0.75,0.75,0.0],["1989-05-02",0.75,0.9167,0.75,0.75,300.0],["1989-05-03",0.75,0.9167,0.75,0.75,300.0],["1989-05-04",0.75,0.9167,0.75,0.75,16800.0],["1989-05-05",0.75,0.75,0.75,0.75,0.0],["1989-05-08",0.75,0.875,0.7083,0.7083,600.0],["1989-05-09",0.7083,0.75,0.6667,0.6667,13050.0],["1989-05-10",0.6667,0.6667,0.6667,0.6667,0.0],["1989-05-11",0.6667,0.6667,0.6667,0.6667,0.0],["1989-05-12",0.6667,0.75,0.6667,0.6667,1050.0],["1989-05-15",0.6667,0.75,0.6667,0.6667,0.0],["1989-05-16",0.6667,0.7083,0.5833,0.5833,11700.0],["1989-05-17",0.5833,0.7083,0.5833,0.5833,3300.0],["1989-05-18",0.6667,0.75,0.6667,0.6667,13350.0],["1989-05-19",0.6667,0.7917,0.6667,0.6667,9900.0],["1989-05-22",0.6667,0.6667,0.6667,0.6667,0.0],["1989-05-23",0.6667,0.7917,0.6667,0.6667,25500.0],["1989-05-24",0.6667,0.6667,0.6667,0.6667,0.0],["1989-05-25",0.6667,0.6667,0.6667,0.6667,0.0],["1989-05-26",0.6667,0.7917,0.6667,0.6667,26100.0],["1989-05-30",0.7083,0.7917,0.7083,0.7083,8400.0],["1989-05-31",0.7083,0.8333,0.7083,0.7083,9000.0],["1989-06-01",0.7917,0.9583,0.7917,0.7917,17250.0],["1989-06-02",0.7917,0.9583,0.7917,0.7917,2100.0],["1989-06-05",0.7917,0.7917,0.7917,0.7917,0.0],["1989-06-06",0.7917,0.9583,0.7917,0.7917,1500.0],["1989-06-07",0.7917,0.9167,0.75,0.75,94050.0],["1989-06-08",0.75,0.9167,0.75,0.75,16050.0],["1989-06-09",0.75,1.0,0.75,0.75,1800.0],["1989-06-12",0.75,0.9167,0.75,0.75,1050.0],["1989-06-13",0.75,0.75,0.75,0.75,0.0],["1989-06-14",0.75,0.75,0.75,0.75,0.0],["1989-06-15",0.75,0.9167,0.75,0.75,450.0],["1989-06-16",0.75,0.8333,0.6667,0.6667,37200.0],["1989-06-19",0.6667,0.6667,0.6667,0.6667,0.0],["1989-06-20",0.6667,0.8333,0.6667,0.6667,7950.0],["1989-06-21",0.75,0.8333,0.75,0.75,8550.0],["1989-06-22",0.75,0.8333,0.75,0.75,1800.0],["1989-06-23",0.75,0.8333,0.75,0.75,1500.0],["1989-06-26",0.75,0.8333,0.75,0.75,300.0],["1989-06-27",0.75,0.75,0.75,0.75,0.0],["1989-06-28",0.75,0.75,0.75,0.75,0.0],["1989-06-29",0.75,0.8333,0.75,0.75,15300.0],["1989-06-30",0.75,0.75,0.75,0.75,0.0],["1989-07-03",0.75,0.75,0.75,0.75,0.0],["1989-07-05",0.75,0.8333,0.75,0.75,150.0],["1989-07-06",0.75,0.8333,0.75,0.75,7500.0],["1989-07-07",0.75,0.75,0.75,0.75,0.0],["1989-07-10",0.7917,0.875,0.7917,0.7917,10350.0],["1989-07-11",0.7917,0.875,0.7917,0.7917,7650.0],["1989-07-12",0.9167,1.0,0.9167,0.9167,22950.0],["1989-07-13",0.9167,0.9167,0.9167,0.9167,0.0],["1989-07-14",0.9167,1.0,0.9167,0.9167,150.0],["1989-07-17",0.9167,1.0,0.9167,0.9167,15150.0],["1989-07-18",0.9583,1.0833,0.9583,0.9583,9750.0],["1989-07-19",0.9583,1.0833,0.9583,0.9583,7500.0],["1989-07-20",0.9583,1.0417,0.9167,0.9167,3600.0],["1989-07-21",0.9167,0.9583,0.7917,0.7917,7500.0],["1989-07-24",0.7917,0.7917,0.7917,0.7917,0.0],["1989-07-25",0.7917,0.9167,0.75,0.75,300.0],["1989-07-26",0.75,0.875,0.75,0.75,79800.0],["1989-07-27",0.75,0.875,0.75,0.75,450.0],["1989-07-28",0.75,0.75,0.75,0.75,0.0],["1989-07-31",0.75,0.875,0.75,0.75,7500.0],["1989-08-01",0.75,0.8333,0.75,0.75,11550.0],["1989-08-02",0.75,0.875,0.75,0.75,4500.0],["1989-08-03",0.75,0.75,0.75,0.75,0.0],["1989-08-04",0.75,0.7917,0.75,0.75,6750.0],["1989-08-07",0.75,0.7917,0.75,0.75,7200.0],["1989-08-08",0.75,0.7917,0.75,0.75,12300.0],["1989-08-09",0.75,0.75,0.75,0.75,0.0],["1989-08-10",0.75,0.7917,0.75,0.75,3000.0],["1989-08-11",0.75,0.75,0.75,0.75,0.0],["1989-08-14",0.75,0.8333,0.75,0.75,4800.0],["1989-08-15",0.75,0.8333,0.75,0.75,12750.0],["1989-08-16",0.75,0.75,0.75,0.75,0.0],["1989-08-17",0.75,0.8333,0.75,0.75,450.0],["1989-08-18",0.75,0.8333,0.75,0.75,3150.0],["1989-08-21",0.75,0.75,0.75,0.75,0.0],["1989-08-22",0.75,0.8333,0.75,0.75,1200.0],["1989-08-23",0.75,0.75,0.75,0.75,0.0],["1989-08-24",0.75,0.8333,0.75,0.75,1650.0],["1989-08-25",0.75,0.8333,0.75,0.75,150.0],["1989-08-28",0.7917,0.9167,0.7917,0.7917,15000.0],["1989-08-29",0.8333,0.9167,0.8333,0.8333,15000.0],["1989-08-30",0.8333,0.9167,0.8333,0.8333,1800.0],["1989-08-31",0.8333,0.9167,0.8333,0.8333,6000.0],["1989-09-01",0.8333,0.9167,0.8333,0.8333,3450.0],["1989-09-05",0.8333,0.9167,0.8333,0.8333,150.0],["1989-09-06",0.8333,0.9167,0.8333,0.8333,3150.0],["1989-09-07",0.8333,0.9167,0.8333,0.8333,450.0],["1989-09-08",0.8333,0.9583,0.8333,0.8333,2250.0],["1989-09-11",0.8333,1.0,0.8333,0.8333,40500.0],["1989-09-12",0.8333,1.0,0.8333,0.8333,39750.0],["1989-09-13",0.9167,1.0833,0.9167,0.9167,7800.0],["1989-09-14",0.9167,1.0833,0.9167,0.9167,9750.0],["1989-09-15",0.9167,1.0833,0.9167,0.9167,150.0],["1989-09-18",0.9167,1.0833,0.9167,0.9167,64500.0],["1989-09-19",0.9167,1.0833,0.9167,0.9167,300.0],["1989-09-20",0.9167,1.0833,0.9167,0.9167,31350.0],["1989-09-21",0.9167,1.1667,0.9167,0.9167,150.0],["1989-09-22",0.9167,1.1667,0.9167,0.9167,35400.0],["1989-09-25",0.9167,1.1667,0.9167,0.9167,150.0],["1989-09-26",0.9167,1.1667,0.9167,0.9167,31800.0],["1989-09-27",0.9167,0.9167,0.9167,0.9167,0.0],["1989-09-28",0.9167,0.9167,0.9167,0.9167,0.0],["1989-09-29",0.9167,0.9167,0.9167,0.9167,0.0],["1989-10-02",0.9167,0.9167,0.9167,0.9167,0.0],["1989-10-03",0.9167,0.9167,0.9167,0.9167,0.0],["1989-10-04",0.9167,0.9167,0.9167,0.9167,0.0],["1989-10-05",0.9583,1.1667,0.9583,0.9583,31650.0],["1989-10-06",0.9583,0.9583,0.9583,0.9583,0.0],["1989-10-09",0.9583,1.0833,0.9583,0.9583,3450.0],["1989-10-10",0.9583,1.125,0.9583,0.9583,8400.0],["1989-10-11",0.9583,1.125,0.9583,0.9583,8700.0],["1989-10-12",0.9583,1.125,0.9583,0.9583,150.0],["1989-10-13",0.9583,1.125,0.9583,0.9583,6000.0],["1989-10-16",0.9583,1.0,0.8333,0.8333,10800.0],["1989-10-17",0.8333,1.0833,0.8333,0.8333,8700.0],["1989-10-18",0.8333,0.8333,0.8333,0.8333,0.0],["1989-10-19",0.8333,0.8333,0.8333,0.8333,0.0],["1989-10-20",0.875,1.0,0.875,0.875,7500.0],["1989-10-23",0.875,0.875,0.875,0.875,0.0],["1989-10-24",0.875,0.9792,0.8333,0.8333,300.0],["1989-10-25",0.8333,0.9792,0.8333,0.8333,750.0],["1989-10-26",0.8333,0.9792,0.8333,0.8333,600.0],["1989-10-27",0.8333,0.8333,0.8333,0.8333,0.0],["1989-10-30",0.8333,0.8333,0.8333,0.8333,0.0],["1989-10-31",0.8333,0.8333,0.8333,0.8333,0.0],["1989-11-01",0.8333,0.8333,0.8333,0.8333,0.0],["1989-11-02",0.8333,0.9792,0.8333,0.8333,4500.0],["1989-11-03",0.8333,0.8333,0.8333,0.8333,0.0],["1989-11-06",0.8333,0.9792,0.8333,0.8333,300.0],["1989-11-07",0.8333,0.9792,0.8333,0.8333,150.0],["1989-11-08",0.8333,0.9792,0.8333,0.8333,5250.0],["1989-11-09",0.8333,0.8333,0.8333,0.8333,0.0],["1989-11-10",0.8333,0.9792,0.8333,0.8333,1650.0],["1989-11-13",0.8333,0.9792,0.8333,0.8333,450.0],["1989-11-14",0.8333,0.8333,0.8333,0.8333,0.0],["1989-11-15",0.8333,0.8333,0.8333,0.8333,0.0],["1989-11-16",0.8333,0.9375,0.8333,0.8333,900.0],["1989-11-17",0.8333,0.9375,0.8333,0.8333,1500.0],["1989-11-20",0.8333,0.9375,0.8333,0.8333,7800.0],["1989-11-21",0.8333,0.9375,0.8333,0.8333,6000.0],["1989-11-22",0.9167,1.0417,0.9167,0.9167,9000.0],["1989-11-24",0.9167,1.0417,0.9167,0.9167,3150.0],["1989-11-27",0.9167,1.0417,0.9167,0.9167,6750.0],["1989-11-28",0.9167,1.0417,0.9167,0.9167,600.0],["1989-11-29",0.9167,0.9167,0.9167,0.9167,0.0],["1989-11-30",0.9167,0.9167,0.9167,0.9167,0.0],["1989-12-01",0.9167,0.9167,0.9167,0.9167,0.0],["1989-12-04",0.9167,1.0,0.9167,0.9167,1200.0],["1989-12-05",0.9167,0.9167,0.9167,0.9167,0.0],["1989-12-06",0.9167,0.9583,0.8333,0.8333,150.0],["1989-12-07",0.8333,0.9583,0.8333,0.8333,0.0],["1989-12-08",0.8333,0.9583,0.8333,0.8333,1800.0],["1989-12-11",0.8333,0.9583,0.8333,0.8333,0.0],["1989-12-12",0.8333,0.8333,0.8333,0.8333,0.0],["1989-12-13",0.8333,0.9583,0.8333,0.8333,9900.0],["1989-12-14",0.8333,0.9583,0.8333,0.8333,600.0],["1989-12-15",0.8333,0.9583,0.8333,0.8333,7500.0],["1989-12-18",0.8333,0.9583,0.8333,0.8333,450.0],["1989-12-19",0.8333,0.9375,0.8333,0.8333,4500.0],["1989-12-20",0.8333,0.9375,0.8333,0.8333,0.0],["1989-12-21",0.8333,0.9375,0.8333,0.8333,4800.0],["1989-12-22",0.8333,0.9375,0.8333,0.8333,3600.0],["1989-12-26",0.8333,0.9375,0.8333,0.8333,150.0],["1989-12-27",0.8333,0.8958,0.8333,0.8333,1350.0],["1989-12-28",0.8333,0.8958,0.8333,0.8333,900.0],["1989-12-29",0.8333,0.8958,0.8333,0.8333,4200.0],["1990-01-02",0.8333,0.8333,0.8333,0.8333,0.0],["1990-01-03",0.8333,0.9583,0.75,0.75,0.0],["1990-01-04",0.7917,0.9375,0.7917,0.7917,3750.0],["1990-01-05",0.7917,0.9167,0.7917,0.7917,6000.0],["1990-01-08",0.7917,0.9167,0.7917,0.7917,750.0],["1990-01-09",0.7917,0.7917,0.7917,0.7917,0.0],["1990-01-10",0.7917,0.9167,0.7917,0.7917,300.0],["1990-01-11",0.7917,0.7917,0.7917,0.7917,0.0],["1990-01-12",0.7917,0.9167,0.7917,0.7917,150.0],["1990-01-15",0.7917,0.9167,0.7917,0.7917,3000.0],["1990-01-16",0.7917,0.9167,0.7917,0.7917,3000.0],["1990-01-17",0.7917,0.9167,0.7917,0.7917,150.0],["1990-01-18",0.7917,0.9167,0.7917,0.7917,3000.0],["1990-01-19",0.7917,0.7917,0.7917,0.7917,0.0],["1990-01-22",0.7917,0.9167,0.7917,0.7917,0.0],["1990-01-23",0.7917,0.7917,0.7917,0.7917,0.0],["1990-01-24",0.7917,0.9167,0.75,0.75,8550.0],["1990-01-25",0.75,0.75,0.75,0.75,0.0],["1990-01-26",0.75,0.9167,0.75,0.75,9150.0],["1990-01-29",0.75,0.75,0.75,0.75,0.0],["1990-01-30",0.75,0.8333,0.7083,0.7083,3000.0],["1990-01-31",0.7083,0.7083,0.7083,0.7083,0.0],["1990-02-01",0.7083,0.7083,0.7083,0.7083,0.0],["1990-02-02",0.7083,0.7708,0.6667,0.6667,7500.0],["1990-02-05",0.6667,0.7292,0.625,0.625,12450.0],["1990-02-06",0.625,0.7292,0.625,0.625,40650.0],["1990-02-07",0.6667,0.7292,0.6667,0.6667,3000.0],["1990-02-08",0.6667,0.7292,0.625,0.625,1650.0],["1990-02-09",0.6667,0.8125,0.6667,0.6667,1650.0],["1990-02-12",0.6667,0.6667,0.6667,0.6667,0.0],["1990-02-13",0.6667,0.6667,0.6667,0.6667,0.0],["1990-02-14",0.6667,0.6667,0.6667,0.6667,0.0],["1990-02-15",0.6667,0.6667,0.6667,0.6667,0.0],["1990-02-16",0.6667,0.8125,0.6667,0.6667,300.0],["1990-02-20",0.6667,0.8125,0.6667,0.6667,3000.0],["1990-02-21",0.6667,0.8125,0.6667,0.6667,0.0],["1990-02-22",0.6667,0.6667,0.6667,0.6667,0.0],["1990-02-23",0.875,0.9792,0.875,0.875,26400.0],["1990-02-26",0.875,0.9583,0.8333,0.8333,3000.0],["1990-02-27",0.8333,0.9583,0.7917,0.7917,3450.0],["1990-02-28",0.7917,0.7917,0.7917,0.7917,0.0],["1990-03-01",0.7917,0.9167,0.7917,0.7917,14400.0],["1990-03-02",0.7917,0.8958,0.75,0.75,4950.0],["1990-03-05",0.75,0.8958,0.75,0.75,3900.0],["1990-03-06",0.75,0.8333,0.6667,0.6667,11250.0],["1990-03-07",0.6667,0.6667,0.6667,0.6667,0.0],["1990-03-08",0.6667,0.8125,0.6667,0.6667,150.0],["1990-03-09",0.6667,0.8125,0.6667,0.6667,0.0],["1990-03-12",0.6667,0.8125,0.6667,0.6667,1500.0],["1990-03-13",0.75,0.8333,0.75,0.75,4050.0],["1990-03-14",0.7708,0.875,0.7708,0.7708,14550.0],["1990-03-15",0.7708,0.8333,0.75,0.75,2700.0],["1990-03-16",0.75,0.8125,0.75,0.75,1500.0],["1990-03-19",0.75,0.875,0.75,0.75,4800.0],["1990-03-20",0.75,0.9167,0.7292,0.7292,18300.0],["1990-03-21",0.875,0.9167,0.875,0.875,35850.0],["1990-03-22",0.8958,0.9583,0.8958,0.8958,50100.0],["1990-03-23",0.9167,1.1458,0.9167,0.9167,25200.0],["1990-03-26",0.9167,1.1458,0.9167,0.9167,13950.0],["1990-03-27",0.9167,1.1458,0.9167,0.9167,10500.0],["1990-03-28",0.9167,1.1458,0.9167,0.9167,3150.0],["1990-03-29",0.9583,1.1667,0.9583,0.9583,0.0],["1990-03-30",0.9583,1.125,0.9583,0.9583,750.0],["1990-04-02",1.0,1.0833,1.0,1.0,2250.0],["1990-04-03",1.0833,1.125,1.0833,1.0833,23100.0],["1990-04-04",1.0833,1.1667,1.0833,1.0833,17700.0],["1990-04-05",1.3333,1.5,1.3333,1.3333,78150.0],["1990-04-06",1.3333,1.5,1.25,1.25,29400.0],["1990-04-09",1.25,1.4167,1.25,1.25,300.0],["1990-04-10",1.25,1.4167,1.25,1.25,4800.0],["1990-04-11",1.25,1.4167,1.25,1.25,150.0],["1990-04-12",1.25,1.25,1.25,1.25,0.0],["1990-04-16",1.25,1.4167,1.25,1.25,3000.0],["1990-04-17",1.25,1.4167,1.25,1.25,150.0],["1990-04-18",1.25,1.4167,1.25,1.25,600.0],["1990-04-19",1.25,1.4167,1.25,1.25,0.0],["1990-04-20",1.25,1.4167,1.25,1.25,20250.0],["1990-04-23",1.25,1.3333,1.25,1.25,750.0],["1990-04-24",1.25,1.4167,1.25,1.25,13500.0],["1990-04-25",1.3333,1.4167,1.3333,1.3333,17250.0],["1990-04-26",1.3333,1.4167,1.25,1.25,6000.0],["1990-04-27",1.25,1.25,1.25,1.25,0.0],["1990-04-30",1.25,1.4167,1.25,1.25,1500.0],["1990-05-01",1.25,1.3333,1.1667,1.1667,17250.0],["1990-05-02",1.1667,1.3333,1.0833,1.0833,9300.0],["1990-05-03",1.0833,1.3333,1.0833,1.0833,1050.0],["1990-05-04",1.0833,1.3333,1.0833,1.0833,900.0],["1990-05-07",1.0833,1.0833,1.0833,1.0833,0.0],["1990-05-08",1.0833,1.0833,1.0833,1.0833,0.0],["1990-05-09",1.0833,1.0833,1.0833,1.0833,0.0],["1990-05-10",1.0833,1.3333,1.0833,1.0833,0.0],["1990-05-11",1.0833,1.25,1.0833,1.0833,30000.0],["1990-05-14",1.0833,1.25,1.0833,1.0833,1500.0],["1990-05-15",1.0833,1.1667,1.0833,1.0833,9450.0],["1990-05-16",1.0833,1.1667,1.0833,1.0833,22800.0],["1990-05-17",1.3333,1.5,1.3333,1.3333,22200.0],["1990-05-18",1.3333,1.4167,1.1667,1.1667,17700.0],["1990-05-21",1.1667,1.4167,1.1667,1.1667,150.0],["1990-05-22",1.1667,1.1667,1.1667,1.1667,0.0],["1990-05-23",1.1667,1.4167,1.1667,1.1667,1200.0],["1990-05-24",1.1667,1.4167,1.1667,1.1667,1050.0],["1990-05-25",1.1667,1.4167,1.1667,1.1667,300.0],["1990-05-29",1.1667,1.4167,1.1667,1.1667,0.0],["1990-05-30",1.1667,1.1667,1.1667,1.1667,0.0],["1990-05-31",1.1667,1.1667,1.1667,1.1667,0.0],["1990-06-01",1.1667,1.1667,1.1667,1.1667,0.0],["1990-06-04",1.1667,1.3333,1.0833,1.0833,300.0],["1990-06-05",1.0833,1.1667,0.9167,0.9167,24750.0],["1990-06-06",0.9167,1.1667,0.9167,0.9167,2250.0],["1990-06-07",0.9167,1.1667,0.9167,0.9167,1350.0],["1990-06-08",0.9167,1.1667,0.9167,0.9167,6000.0],["1990-06-11",0.9167,1.1667,0.9167,0.9167,5700.0],["1990-06-12",0.9167,0.9167,0.9167,0.9167,0.0],["1990-06-13",0.9167,1.1667,0.9167,0.9167,450.0],["1990-06-14",1.0,1.1667,1.0,1.0,2550.0],["1990-06-15",1.0,1.1667,1.0,1.0,3000.0],["1990-06-18",1.0,1.1667,1.0,1.0,0.0],["1990-06-19",1.0,1.1667,1.0,1.0,150.0],["1990-06-20",1.0,1.1667,1.0,1.0,7500.0],["1990-06-21",1.0,1.1667,0.9167,0.9167,12000.0],["1990-06-22",0.9167,1.0833,0.9167,0.9167,3900.0],["1990-06-25",0.9167,0.9167,0.9167,0.9167,0.0],["1990-06-26",0.9167,1.0833,0.9167,0.9167,150.0],["1990-06-27",0.9167,0.9167,0.9167,0.9167,0.0],["1990-06-28",1.0,1.1667,1.0,1.0,4500.0],["1990-06-29",1.0,1.1667,1.0,1.0,1500.0],["1990-07-02",1.0,1.0,1.0,1.0,0.0],["1990-07-03",1.0,1.1667,1.0,1.0,1500.0],["1990-07-05",1.0,1.1667,1.0,1.0,75000.0],["1990-07-06",1.0,1.0,1.0,1.0,0.0],["1990-07-09",1.0,1.0,0.8333,0.8333,4950.0],["1990-07-10",0.8333,1.0,0.8333,0.8333,3900.0],["1990-07-11",0.8333,1.0,0.8333,0.8333,750.0],["1990-07-12",0.8333,0.8333,0.8333,0.8333,0.0],["1990-07-13",0.9167,1.0833,0.9167,0.9167,4500.0],["1990-07-16",1.0,1.0833,1.0,1.0,300.0],["1990-07-17",1.0,1.0833,1.0,1.0,3600.0],["1990-07-18",1.0,1.0833,1.0,1.0,750.0],["1990-07-19",1.0,1.0,1.0,1.0,0.0],["1990-07-20",1.0,1.0833,1.0,1.0,1800.0],["1990-07-23",1.0,1.0,1.0,1.0,0.0],["1990-07-24",0.9167,0.9167,0.8333,0.8333,19200.0],["1990-07-25",0.8333,0.9167,0.75,0.75,6000.0],["1990-07-26",0.75,0.9167,0.75,0.75,750.0],["1990-07-27",0.75,0.9167,0.75,0.75,600.0],["1990-07-30",0.9583,1.0417,0.9583,0.9583,37800.0],["1990-07-31",0.9583,1.0417,0.9583,0.9583,0.0],["1990-08-01",0.9583,1.0417,0.9583,0.9583,1500.0],["1990-08-02",0.9583,0.9583,0.9583,0.9583,0.0],["1990-08-03",0.9583,1.0417,0.9167,0.9167,6000.0],["1990-08-06",0.8333,0.8333,0.75,0.75,20400.0],["1990-08-07",0.75,0.9167,0.75,0.75,6300.0],["1990-08-08",0.75,0.75,0.75,0.75,0.0],["1990-08-09",0.75,0.75,0.75,0.75,0.0],["1990-08-10",0.75,0.75,0.75,0.75,0.0],["1990-08-13",0.75,0.75,0.75,0.75,0.0],["1990-08-14",0.75,0.75,0.75,0.75,0.0],["1990-08-15",0.75,0.9167,0.75,0.75,150.0],["1990-08-16",0.75,0.9167,0.75,0.75,750.0],["1990-08-17",0.75,0.9167,0.75,0.75,3150.0],["1990-08-20",0.75,0.9167,0.75,0.75,150.0],["1990-08-21",0.75,0.75,0.75,0.75,0.0],["1990-08-22",0.75,0.9167,0.75,0.75,4500.0],["1990-08-23",0.75,0.75,0.75,0.75,0.0],["1990-08-24",0.75,0.9167,0.75,0.75,4200.0],["1990-08-27",0.75,0.75,0.75,0.75,0.0],["1990-08-28",0.75,0.75,0.75,0.75,0.0],["1990-08-29",0.75,0.75,0.75,0.75,0.0],["1990-08-30",0.75,0.75,0.75,0.75,0.0],["1990-08-31",0.75,0.875,0.7083,0.7083,0.0],["1990-09-04",0.7083,0.7083,0.7083,0.7083,0.0],["1990-09-05",0.7083,0.8333,0.7083,0.7083,0.0],["1990-09-06",0.7083,0.8333,0.7083,0.7083,6750.0],["1990-09-07",0.7083,0.7083,0.7083,0.7083,0.0],["1990-09-10",0.7083,0.7083,0.7083,0.7083,0.0],["1990-09-11",0.7083,0.8333,0.7083,0.7083,750.0],["1990-09-12",0.7083,0.8333,0.7083,0.7083,0.0],["1990-09-13",0.7083,0.8333,0.7083,0.7083,0.0],["1990-09-14",0.7083,0.8333,0.7083,0.7083,450.0],["1990-09-17",0.7083,0.7083,0.7083,0.7083,0.0],["1990-09-18",0.7083,0.7083,0.7083,0.7083,0.0],["1990-09-19",0.7083,0.7917,0.625,0.625,10500.0],["1990-09-20",0.625,0.7917,0.625,0.625,0.0],["1990-09-21",0.625,0.7917,0.625,0.625,18000.0],["1990-09-24",0.625,0.75,0.625,0.625,3000.0],["1990-09-25",0.625,0.75,0.625,0.625,1500.0],["1990-09-26",0.625,0.75,0.625,0.625,900.0],["1990-09-27",0.625,0.75,0.625,0.625,0.0],["1990-09-28",0.625,0.625,0.625,0.625,0.0],["1990-10-01",0.625,0.625,0.625,0.625,0.0],["1990-10-02",0.625,0.75,0.625,0.625,450.0],["1990-10-03",0.625,0.625,0.625,0.625,0.0],["1990-10-04",0.625,0.625,0.625,0.625,0.0],["1990-10-05",0.625,0.625,0.625,0.625,0.0],["1990-10-08",0.625,0.75,0.625,0.625,150.0],["1990-10-09",0.625,0.75,0.625,0.625,3000.0],["1990-10-10",0.625,0.625,0.625,0.625,0.0],["1990-10-11",0.625,0.6667,0.5,0.5,7200.0],["1990-10-12",0.5,0.6667,0.5,0.5,600.0],["1990-10-15",0.5,0.5,0.5,0.5,0.0],["1990-10-16",0.5,0.6667,0.5,0.5,150.0],["1990-10-17",0.5,0.5833,0.4167,0.4167,3150.0],["1990-10-18",0.4167,0.4167,0.4167,0.4167,0.0],["1990-10-19",0.4167,0.5833,0.4167,0.4167,150.0],["1990-10-22",0.4167,0.4167,0.4167,0.4167,0.0],["1990-10-23",0.4167,0.5833,0.4167,0.4167,450.0],["1990-10-24",0.4167,0.4167,0.4167,0.4167,0.0],["1990-10-25",0.4167,0.4167,0.4167,0.4167,0.0],["1990-10-26",0.4167,0.5833,0.4167,0.4167,300.0],["1990-10-29",0.4167,0.5833,0.4167,0.4167,150.0],["1990-10-30",0.4167,0.5833,0.4167,0.4167,150.0],["1990-10-31",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-01",0.4167,0.5833,0.4167,0.4167,300.0],["1990-11-02",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-05",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-06",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-07",0.4167,0.5833,0.4167,0.4167,750.0],["1990-11-08",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-09",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-12",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-13",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-14",0.4167,0.6667,0.4167,0.4167,1800.0],["1990-11-15",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-16",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-19",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-20",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-21",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-23",0.4167,0.5833,0.4167,0.4167,13350.0],["1990-11-26",0.4167,0.5833,0.4167,0.4167,0.0],["1990-11-27",0.4167,0.5833,0.4167,0.4167,900.0],["1990-11-28",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-29",0.4167,0.4167,0.4167,0.4167,0.0],["1990-11-30",0.4167,0.5833,0.4167,0.4167,1200.0],["1990-12-03",0.4167,0.4167,0.4167,0.4167,0.0],["1990-12-04",0.4167,0.5833,0.4167,0.4167,150.0],["1990-12-05",0.4167,0.5833,0.4167,0.4167,2550.0],["1990-12-06",0.4167,0.4167,0.4167,0.4167,0.0],["1990-12-07",0.4167,0.5833,0.4167,0.4167,0.0],["1990-12-10",0.4167,0.4167,0.4167,0.4167,0.0],["1990-12-11",0.4167,0.4167,0.4167,0.4167,0.0],["1990-12-12",0.4167,0.5833,0.4167,0.4167,4200.0],["1990-12-13",0.4167,0.5833,0.4167,0.4167,450.0],["1990-12-14",0.4167,0.4167,0.4167,0.4167,0.0],["1990-12-17",0.4167,0.5,0.25,0.25,150.0],["1990-12-18",0.2917,0.5,0.2917,0.2917,0.0],["1990-12-19",0.2917,0.5,0.2917,0.2917,750.0],["1990-12-20",0.2917,0.5,0.2917,0.2917,4200.0],["1990-12-21",0.2917,0.5,0.2917,0.2917,0.0],["1990-12-24",0.2917,0.2917,0.2917,0.2917,0.0],["1990-12-26",0.2917,0.5,0.2917,0.2917,300.0],["1990-12-27",0.2917,0.5,0.2917,0.2917,300.0],["1990-12-28",0.2917,0.5,0.2917,0.2917,0.0],["1990-12-31",0.2917,0.5,0.2917,0.2917,450.0],["1991-01-02",0.2917,0.2917,0.2917,0.2917,0.0],["1991-01-03",0.2917,0.5,0.2917,0.2917,150.0],["1991-01-04",0.3333,0.5417,0.3333,0.3333,750.0],["1991-01-07",0.3333,0.5417,0.3333,0.3333,1800.0],["1991-01-08",0.3333,0.5417,0.3333,0.3333,300.0],["1991-01-09",0.3333,0.3333,0.3333,0.3333,0.0],["1991-01-10",0.3333,0.3333,0.3333,0.3333,0.0],["1991-01-11",0.3333,0.3333,0.3333,0.3333,0.0],["1991-01-14",0.375,0.5417,0.375,0.375,5250.0],["1991-01-15",0.375,0.375,0.375,0.375,0.0],["1991-01-16",0.4167,0.5417,0.4167,0.4167,0.0],["1991-01-17",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-18",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-21",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-22",0.4167,0.5417,0.4167,0.4167,450.0],["1991-01-23",0.4167,0.5417,0.4167,0.4167,150.0],["1991-01-24",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-25",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-28",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-29",0.4167,0.5417,0.4167,0.4167,300.0],["1991-01-30",0.4167,0.4167,0.4167,0.4167,0.0],["1991-01-31",0.4167,0.4167,0.4167,0.4167,0.0],["1991-02-01",0.4167,0.4167,0.4167,0.4167,0.0],["1991-02-04",0.4167,0.5417,0.4167,0.4167,150.0],["1991-02-05",0.4167,0.4167,0.4167,0.4167,0.0],["1991-02-06",0.4167,0.4167,0.4167,0.4167,0.0],["1991-02-07",0.4167,0.5417,0.4167,0.4167,7650.0],["1991-02-08",0.4167,0.5,0.3333,0.3333,6300.0],["1991-02-11",0.3333,0.5,0.3333,0.3333,3750.0],["1991-02-12",0.3333,0.3333,0.3333,0.3333,0.0],["1991-02-13",0.3333,0.3333,0.3333,0.3333,0.0],["1991-02-14",0.3333,0.5,0.3333,0.3333,150.0],["1991-02-15",0.3333,0.3333,0.3333,0.3333,0.0],["1991-02-19",0.3333,0.3333,0.3333,0.3333,0.0],["1991-02-20",0.3333,0.5417,0.2917,0.2917,300.0],["1991-02-21",0.2917,0.5417,0.2917,0.2917,0.0],["1991-02-22",0.2917,0.2917,0.2917,0.2917,0.0],["1991-02-25",0.3333,0.5417,0.3333,0.3333,150.0],["1991-02-26",0.3333,0.3333,0.3333,0.3333,0.0],["1991-02-27",0.3333,0.3333,0.3333,0.3333,0.0],["1991-02-28",0.4167,0.5833,0.4167,0.4167,450.0],["1991-03-01",0.4167,0.4167,0.4167,0.4167,0.0],["1991-03-04",0.4167,0.5833,0.4167,0.4167,300.0],["1991-03-05",0.4167,0.4167,0.4167,0.4167,0.0],["1991-03-06",0.4167,0.5417,0.4167,0.4167,2250.0],["1991-03-07",0.4167,0.5,0.4167,0.4167,9750.0],["1991-03-08",0.4167,0.5,0.4167,0.4167,750.0],["1991-03-11",0.4167,0.5,0.4167,0.4167,150.0],["1991-03-12",0.4167,0.5,0.4167,0.4167,6000.0],["1991-03-13",0.4167,0.5,0.4167,0.4167,450.0],["1991-03-14",0.4167,0.5,0.375,0.375,7500.0],["1991-03-15",0.375,0.375,0.375,0.375,0.0],["1991-03-18",0.375,0.4583,0.3333,0.3333,600.0],["1991-03-19",0.3333,0.4583,0.3333,0.3333,300.0],["1991-03-20",0.3333,0.4583,0.3333,0.3333,1500.0],["1991-03-21",0.3333,0.4583,0.3333,0.3333,150.0],["1991-03-22",0.3333,0.4167,0.25,0.25,7500.0],["1991-03-25",0.25,0.375,0.25,0.25,450.0],["1991-03-26",0.25,0.25,0.25,0.25,0.0],["1991-03-27",0.2917,0.4167,0.2917,0.2917,9000.0],["1991-03-28",0.2917,0.4583,0.2917,0.2917,15750.0],["1991-04-01",0.2917,0.4583,0.2917,0.2917,0.0],["1991-04-02",0.2917,0.4583,0.2917,0.2917,150.0],["1991-04-03",0.2917,0.2917,0.2917,0.2917,0.0],["1991-04-04",0.2917,0.2917,0.2917,0.2917,0.0],["1991-04-05",0.2917,0.2917,0.2917,0.2917,0.0],["1991-04-08",0.2917,0.2917,0.2917,0.2917,0.0],["1991-04-09",0.2917,0.2917,0.2917,0.2917,0.0],["1991-04-10",0.2917,0.5,0.2917,0.2917,150.0],["1991-04-11",0.2917,0.5,0.2917,0.2917,600.0],["1991-04-12",0.2917,0.5,0.25,0.25,300.0],["1991-04-15",0.25,0.25,0.25,0.25,0.0],["1991-04-16",0.25,0.5,0.25,0.25,21000.0],["1991-04-17",0.25,0.5,0.25,0.25,1500.0],["1991-04-18",0.25,0.25,0.25,0.25,0.0],["1991-04-19",0.25,0.25,0.25,0.25,0.0],["1991-04-22",0.25,0.25,0.25,0.25,0.0],["1991-04-23",0.25,0.5,0.25,0.25,600.0],["1991-04-24",0.25,0.25,0.25,0.25,0.0],["1991-04-25",0.25,0.5,0.25,0.25,600.0],["1991-04-26",0.25,0.25,0.25,0.25,0.0],["1991-04-29",0.2917,0.5,0.2917,0.2917,1500.0],["1991-04-30",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-01",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-02",0.3333,0.5,0.3333,0.3333,15000.0],["1991-05-03",0.3333,0.5,0.3333,0.3333,1500.0],["1991-05-06",0.3333,0.5,0.25,0.25,4050.0],["1991-05-07",0.25,0.5,0.25,0.25,1500.0],["1991-05-08",0.25,0.25,0.25,0.25,0.0],["1991-05-09",0.25,0.25,0.25,0.25,0.0],["1991-05-10",0.25,0.5,0.25,0.25,300.0],["1991-05-13",0.25,0.25,0.25,0.25,0.0],["1991-05-14",0.25,0.5,0.25,0.25,18000.0],["1991-05-15",0.2917,0.4583,0.2917,0.2917,16500.0],["1991-05-16",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-17",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-20",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-21",0.2917,0.4583,0.2917,0.2917,0.0],["1991-05-22",0.2917,0.4583,0.2917,0.2917,150.0],["1991-05-23",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-24",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-28",0.2917,0.2917,0.2917,0.2917,0.0],["1991-05-29",0.2917,0.4167,0.25,0.25,62400.0],["1991-05-30",0.25,0.4167,0.25,0.25,49800.0],["1991-05-31",0.2917,0.4167,0.2917,0.2917,11100.0],["1991-06-03",0.2917,0.4167,0.2917,0.2917,9000.0],["1991-06-04",0.2917,0.4167,0.2917,0.2917,48150.0],["1991-06-05",0.2917,0.4167,0.2917,0.2917,12300.0],["1991-06-06",0.2917,0.2917,0.2917,0.2917,0.0],["1991-06-07",0.3333,0.4167,0.3333,0.3333,12300.0],["1991-06-10",0.3333,0.3333,0.3333,0.3333,0.0],["1991-06-11",0.3333,0.4167,0.3333,0.3333,16950.0],["1991-06-12",0.375,0.5,0.375,0.375,74850.0],["1991-06-13",0.4167,0.5,0.4167,0.4167,9750.0],["1991-06-14",0.4167,0.5,0.4167,0.4167,0.0],["1991-06-17",0.4167,0.4167,0.4167,0.4167,0.0],["1991-06-18",0.4167,0.5,0.375,0.375,34500.0],["1991-06-19",0.375,0.5,0.375,0.375,29250.0],["1991-06-20",0.375,0.5,0.375,0.375,40950.0],["1991-06-21",0.4167,0.5,0.4167,0.4167,25950.0],["1991-06-24",0.4167,0.4583,0.4167,0.4167,4800.0],["1991-06-25",0.4167,0.4583,0.375,0.375,14400.0],["1991-06-26",0.375,0.375,0.375,0.375,0.0],["1991-06-27",0.375,0.4583,0.375,0.375,150.0],["1991-06-28",0.375,0.4583,0.375,0.375,300.0],["1991-07-01",0.375,0.375,0.375,0.375,0.0],["1991-07-02",0.375,0.4583,0.375,0.375,300.0],["1991-07-03",0.375,0.4583,0.375,0.375,150.0],["1991-07-05",0.375,0.375,0.375,0.375,0.0],["1991-07-08",0.375,0.375,0.375,0.375,0.0],["1991-07-09",0.375,0.375,0.375,0.375,0.0],["1991-07-10",0.375,0.375,0.375,0.375,0.0],["1991-07-11",0.375,0.375,0.375,0.375,0.0],["1991-07-12",0.375,0.375,0.375,0.375,0.0],["1991-07-15",0.375,0.375,0.375,0.375,0.0],["1991-07-16",0.375,0.375,0.375,0.375,0.0],["1991-07-17",0.375,0.375,0.375,0.375,0.0],["1991-07-18",0.375,0.375,0.375,0.375,0.0],["1991-07-19",0.375,0.4583,0.3333,0.3333,150.0],["1991-07-22",0.3333,0.3333,0.3333,0.3333,0.0],["1991-07-23",0.3333,0.4583,0.3333,0.3333,150.0],["1991-07-24",0.3333,0.3333,0.3333,0.3333,0.0],["1991-07-25",0.3333,0.4167,0.2917,0.2917,1950.0],["1991-07-26",0.2917,0.2917,0.2917,0.2917,0.0],["1991-07-29",0.2917,0.4167,0.2917,0.2917,6000.0],["1991-07-30",0.2917,0.4167,0.2917,0.2917,150.0],["1991-07-31",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-01",0.3333,0.4167,0.3333,0.3333,150.0],["1991-08-02",0.375,0.4167,0.375,0.375,1500.0],["1991-08-05",0.375,0.375,0.375,0.375,0.0],["1991-08-06",0.375,0.4167,0.3333,0.3333,0.0],["1991-08-07",0.3333,0.3333,0.3333,0.3333,0.0],["1991-08-08",0.3333,0.4167,0.2917,0.2917,300.0],["1991-08-09",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-12",0.2917,0.4167,0.2917,0.2917,0.0],["1991-08-13",0.2917,0.4167,0.2917,0.2917,0.0],["1991-08-14",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-15",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-16",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-19",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-20",0.2917,0.4167,0.2917,0.2917,150.0],["1991-08-21",0.2917,0.2917,0.2917,0.2917,0.0],["1991-08-22",0.3333,0.4583,0.3333,0.3333,150.0],["1991-08-23",0.3333,0.4583,0.3333,0.3333,300.0],["1991-08-26",0.3333,0.5,0.3333,0.3333,750.0],["1991-08-27",0.3333,0.3333,0.3333,0.3333,0.0],["1991-08-28",0.3333,0.3333,0.3333,0.3333,0.0],["1991-08-29",0.3333,0.5,0.3333,0.3333,150.0],["1991-08-30",0.3333,0.3333,0.3333,0.3333,0.0],["1991-09-03",0.3333,0.5,0.3333,0.3333,0.0],["1991-09-04",0.3333,0.3333,0.3333,0.3333,0.0],["1991-09-05",0.3333,0.5,0.3333,0.3333,150.0],["1991-09-06",0.3333,0.3333,0.3333,0.3333,0.0],["1991-09-09",0.375,0.4583,0.375,0.375,150.0],["1991-09-10",0.375,0.4583,0.375,0.375,150.0],["1991-09-11",0.375,0.4583,0.375,0.375,7500.0],["1991-09-12",0.375,0.4583,0.375,0.375,63450.0],["1991-09-13",0.375,0.4583,0.375,0.375,3300.0],["1991-09-16",0.375,0.4583,0.375,0.375,150.0],["1991-09-17",0.375,0.375,0.375,0.375,0.0],["1991-09-18",0.375,0.4583,0.375,0.375,150.0],["1991-09-19",0.375,0.375,0.375,0.375,0.0],["1991-09-20",0.375,0.4583,0.375,0.375,9000.0],["1991-09-23",0.375,0.4583,0.375,0.375,45900.0],["1991-09-24",0.375,0.4583,0.375,0.375,1800.0],["1991-09-25",0.375,0.4583,0.375,0.375,3750.0],["1991-09-26",0.375,0.4583,0.375,0.375,150.0],["1991-09-27",0.375,0.4583,0.375,0.375,7950.0],["1991-09-30",0.375,0.4583,0.375,0.375,600.0],["1991-10-01",0.375,0.375,0.375,0.375,0.0],["1991-10-02",0.375,0.375,0.375,0.375,0.0],["1991-10-03",0.375,0.375,0.375,0.375,0.0],["1991-10-04",0.375,0.375,0.375,0.375,0.0],["1991-10-07",0.3958,0.4583,0.3958,0.3958,1500.0],["1991-10-08",0.3958,0.4583,0.375,0.375,132000.0],["1991-10-09",0.375,0.375,0.375,0.375,0.0],["1991-10-10",0.375,0.4583,0.375,0.375,6000.0],["1991-10-11",0.375,0.375,0.375,0.375,0.0],["1991-10-14",0.375,0.4583,0.375,0.375,150.0],["1991-10-15",0.375,0.375,0.375,0.375,0.0],["1991-10-16",0.375,0.4583,0.375,0.375,7650.0],["1991-10-17",0.375,0.4583,0.375,0.375,15000.0],["1991-10-18",0.375,0.4583,0.375,0.375,16050.0],["1991-10-21",0.375,0.375,0.375,0.375,0.0],["1991-10-22",0.375,0.375,0.375,0.375,0.0],["1991-10-23",0.375,0.375,0.375,0.375,0.0],["1991-10-24",0.375,0.4583,0.375,0.375,300.0],["1991-10-25",0.375,0.4583,0.375,0.375,0.0],["1991-10-28",0.375,0.4583,0.375,0.375,450.0],["1991-10-29",0.375,0.375,0.375,0.375,0.0],["1991-10-30",0.375,0.4583,0.375,0.375,150.0],["1991-10-31",0.375,0.4583,0.375,0.375,600.0],["1991-11-01",0.375,0.4583,0.375,0.375,150.0],["1991-11-04",0.375,0.375,0.375,0.375,0.0],["1991-11-05",0.375,0.4167,0.375,0.375,150.0],["1991-11-06",0.375,0.4167,0.375,0.375,15150.0],["1991-11-07",0.375,0.375,0.375,0.375,0.0],["1991-11-08",0.375,0.4167,0.375,0.375,15000.0],["1991-11-11",0.375,0.4167,0.375,0.375,15000.0],["1991-11-12",0.375,0.4167,0.375,0.375,600.0],["1991-11-13",0.4167,0.5417,0.4167,0.4167,158250.0],["1991-11-14",0.5,0.5833,0.5,0.5,25200.0],["1991-11-15",0.5,0.625,0.5,0.5,62250.0],["1991-11-18",0.5,0.5,0.5,0.5,0.0],["1991-11-19",0.5,0.5,0.5,0.5,0.0],["1991-11-20",0.5,0.625,0.5,0.5,5850.0],["1991-11-21",0.5,0.5833,0.5,0.5,6000.0],["1991-11-22",0.5,0.5833,0.5,0.5,150.0],["1991-11-25",0.5,0.5833,0.5,0.5,0.0],["1991-11-26",0.5,0.5833,0.5,0.5,300.0],["1991-11-27",0.5,0.5,0.5,0.5,0.0],["1991-11-29",0.5,0.5,0.5,0.5,0.0],["1991-12-02",0.5,0.5833,0.5,0.5,15750.0],["1991-12-03",0.5,0.5833,0.5,0.5,9600.0],["1991-12-04",0.5,0.5,0.5,0.5,0.0],["1991-12-05",0.5,0.5833,0.5,0.5,30000.0],["1991-12-06",0.5,0.5833,0.5,0.5,1350.0],["1991-12-09",0.5,0.5833,0.5,0.5,34950.0],["1991-12-10",0.5,0.5833,0.5,0.5,150.0],["1991-12-11",0.5417,0.5833,0.5417,0.5417,7800.0],["1991-12-12",0.5417,0.625,0.5417,0.5417,15600.0],["1991-12-13",0.5417,0.5833,0.5417,0.5417,3000.0],["1991-12-16",0.5417,0.5833,0.5,0.5,45300.0],["1991-12-17",0.5,0.5833,0.5,0.5,17550.0],["1991-12-18",0.5,0.5833,0.5,0.5,900.0],["1991-12-19",0.5,0.5833,0.5,0.5,1500.0],["1991-12-20",0.5,0.5833,0.4167,0.4167,63000.0],["1991-12-23",0.5,0.5833,0.5,0.5,300.0],["1991-12-24",0.5,0.5,0.5,0.5,0.0],["1991-12-26",0.5,0.5833,0.5,0.5,450.0],["1991-12-27",0.5,0.5,0.5,0.5,0.0],["1991-12-30",0.5,0.5833,0.5,0.5,15450.0],["1991-12-31",0.5,0.5833,0.5,0.5,10500.0],["1992-01-02",0.5,0.5,0.5,0.5,0.0],["1992-01-03",0.5,0.5,0.5,0.5,0.0],["1992-01-06",0.5,0.5833,0.5,0.5,1650.0],["1992-01-07",0.5,0.5,0.5,0.5,0.0],["1992-01-08",0.5,0.5833,0.5,0.5,0.0],["1992-01-09",0.5,0.5833,0.5,0.5,150.0],["1992-01-10",0.5,0.5833,0.5,0.5,750.0],["1992-01-13",0.5,0.5417,0.4167,0.4167,9300.0],["1992-01-14",0.4167,0.5417,0.4167,0.4167,1500.0],["1992-01-15",0.4167,0.5417,0.4167,0.4167,150.0],["1992-01-16",0.4167,0.5417,0.4167,0.4167,22800.0],["1992-01-17",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-20",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-21",0.4167,0.5417,0.4167,0.4167,30000.0],["1992-01-22",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-23",0.4167,0.5417,0.4167,0.4167,5550.0],["1992-01-24",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-27",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-28",0.4167,0.5417,0.4167,0.4167,1800.0],["1992-01-29",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-30",0.4167,0.4167,0.4167,0.4167,0.0],["1992-01-31",0.4167,0.5417,0.4167,0.4167,3150.0],["1992-02-03",0.4167,0.5417,0.4167,0.4167,9900.0],["1992-02-04",0.4167,0.5417,0.4167,0.4167,6900.0],["1992-02-05",0.4167,0.4167,0.4167,0.4167,0.0],["1992-02-06",0.4167,0.4167,0.4167,0.4167,0.0],["1992-02-07",0.4167,0.5417,0.4167,0.4167,1500.0],["1992-02-10",0.4167,0.5417,0.4167,0.4167,600.0],["1992-02-11",0.4167,0.4167,0.4167,0.4167,0.0],["1992-02-12",0.4167,0.5417,0.4167,0.4167,0.0],["1992-02-13",0.4167,0.5417,0.4167,0.4167,0.0],["1992-02-14",0.4167,0.4167,0.4167,0.4167,0.0],["1992-02-18",0.4167,0.5417,0.4167,0.4167,0.0],["1992-02-19",0.4167,0.5417,0.4167,0.4167,150.0],["1992-02-20",0.4167,0.5417,0.4167,0.4167,2850.0],["1992-02-21",0.4167,0.5417,0.4167,0.4167,11100.0],["1992-02-24",0.4167,0.5417,0.4167,0.4167,600.0],["1992-02-25",0.4167,0.5417,0.4167,0.4167,0.0],["1992-02-26",0.4167,0.4167,0.4167,0.4167,0.0],["1992-02-27",0.4167,0.5417,0.4167,0.4167,0.0],["1992-02-28",0.4167,0.4167,0.4167,0.4167,0.0],["1992-03-02",0.4167,0.5417,0.4167,0.4167,150.0],["1992-03-03",0.4167,0.5417,0.4167,0.4167,300.0],["1992-03-04",0.4167,0.5417,0.4167,0.4167,1650.0],["1992-03-05",0.4167,0.4167,0.4167,0.4167,0.0],["1992-03-06",0.4167,0.4167,0.4167,0.4167,0.0],["1992-03-09",0.4167,0.5417,0.4167,0.4167,4350.0],["1992-03-10",0.4167,0.5,0.4167,0.4167,15000.0],["1992-03-11",0.4167,0.4167,0.4167,0.4167,0.0],["1992-03-12",0.4167,0.5,0.4167,0.4167,0.0],["1992-03-13",0.4167,0.4167,0.4167,0.4167,0.0],["1992-03-16",0.4167,0.5,0.3333,0.3333,7500.0],["1992-03-17",0.3333,0.3333,0.3333,0.3333,0.0],["1992-03-18",0.3333,0.3333,0.3333,0.3333,0.0],["1992-03-19",0.3333,0.4583,0.3333,0.3333,5250.0],["1992-03-20",0.375,0.4583,0.375,0.375,4500.0],["1992-03-23",0.375,0.4583,0.375,0.375,1650.0],["1992-03-24",0.375,0.4583,0.375,0.375,3600.0],["1992-03-25",0.375,0.375,0.375,0.375,0.0],["1992-03-26",0.375,0.375,0.375,0.375,0.0],["1992-03-27",0.375,0.375,0.375,0.375,0.0],["1992-03-30",0.375,0.375,0.375,0.375,0.0],["1992-03-31",0.375,0.4583,0.375,0.375,7500.0],["1992-04-01",0.375,0.4583,0.375,0.375,0.0],["1992-04-02",0.375,0.375,0.375,0.375,0.0],["1992-04-03",0.375,0.4583,0.3333,0.3333,18300.0],["1992-04-06",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-07",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-08",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-09",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-10",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-13",0.3333,0.4583,0.3333,0.3333,11100.0],["1992-04-14",0.3333,0.4583,0.3333,0.3333,0.0],["1992-04-15",0.3333,0.4583,0.3333,0.3333,600.0],["1992-04-16",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-20",0.3333,0.4167,0.3333,0.3333,750.0],["1992-04-21",0.3333,0.3333,0.3333,0.3333,0.0],["1992-04-22",0.3333,0.4167,0.25,0.25,6000.0],["1992-04-23",0.25,0.25,0.25,0.25,0.0],["1992-04-24",0.2917,0.4167,0.2917,0.2917,9600.0],["1992-04-27",0.2917,0.4167,0.2917,0.2917,30000.0],["1992-04-28",0.2917,0.2917,0.2917,0.2917,0.0],["1992-04-29",0.2917,0.2917,0.2917,0.2917,0.0],["1992-04-30",0.2917,0.4167,0.2917,0.2917,1500.0],["1992-05-01",0.2917,0.4167,0.2917,0.2917,150.0],["1992-05-04",0.2917,0.4167,0.2917,0.2917,30000.0],["1992-05-05",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-06",0.2917,0.4167,0.2917,0.2917,150.0],["1992-05-07",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-08",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-11",0.2917,0.4167,0.2917,0.2917,3000.0],["1992-05-12",0.2917,0.4167,0.2917,0.2917,600.0],["1992-05-13",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-14",0.2917,0.4167,0.2917,0.2917,300.0],["1992-05-15",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-18",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-19",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-20",0.2917,0.2917,0.2917,0.2917,0.0],["1992-05-21",0.2917,0.4167,0.2917,0.2917,150.0],["1992-05-22",0.2917,0.4167,0.2917,0.2917,1500.0],["1992-05-26",0.2917,0.4167,0.2917,0.2917,450.0],["1992-05-27",0.2917,0.4167,0.2917,0.2917,300.0],["1992-05-28",0.2917,0.4167,0.2917,0.2917,0.0],["1992-05-29",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-01",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-02",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-03",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-04",0.2917,0.4167,0.2917,0.2917,450.0],["1992-06-05",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-08",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-09",0.2917,0.4167,0.2917,0.2917,21000.0],["1992-06-10",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-11",0.2917,0.4167,0.2917,0.2917,150.0],["1992-06-12",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-15",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-16",0.2917,0.2917,0.2917,0.2917,1500.0],["1992-06-17",0.2917,0.2917,0.2917,0.2917,300.0],["1992-06-18",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-19",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-22",0.2917,0.2917,0.2917,0.2917,1050.0],["1992-06-23",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-24",0.2917,0.2917,0.2917,0.2917,2250.0],["1992-06-25",0.2917,0.2917,0.2917,0.2917,0.0],["1992-06-26",0.4167,0.4167,0.4167,0.4167,150.0],["1992-06-29",0.4167,0.4167,0.4167,0.4167,0.0],["1992-06-30",0.4167,0.4167,0.4167,0.4167,0.0],["1992-07-01",0.4167,0.4167,0.4167,0.4167,0.0],["1992-07-02",0.3333,0.3333,0.3333,0.3333,30000.0],["1992-07-06",0.3333,0.3333,0.3333,0.3333,300.0],["1992-07-07",0.25,0.25,0.25,0.25,3150.0],["1992-07-08",0.25,0.25,0.25,0.25,0.0],["1992-07-09",0.2917,0.375,0.2917,0.3333,42000.0],["1992-07-10",0.375,0.375,0.2917,0.2917,4500.0],["1992-07-13",0.375,0.4167,0.375,0.3958,23400.0],["1992-07-14",0.3333,0.4375,0.3333,0.375,56850.0],["1992-07-15",0.5,0.5,0.4375,0.4375,17250.0],["1992-07-16",0.4792,0.4792,0.4792,0.4792,1500.0],["1992-07-17",0.4792,0.4792,0.4792,0.4792,0.0],["1992-07-20",0.3333,0.3333,0.3333,0.3333,3450.0],["1992-07-21",0.3333,0.3333,0.3333,0.3333,300.0],["1992-07-22",0.3333,0.3333,0.3333,0.3333,0.0],["1992-07-23",0.3333,0.3333,0.3333,0.3333,6450.0],["1992-07-24",0.3333,0.3542,0.3333,0.3333,27750.0],["1992-07-27",0.3333,0.3333,0.3333,0.3333,0.0],["1992-07-28",0.3333,0.3333,0.3333,0.3333,0.0],["1992-07-29",0.3333,0.3333,0.3333,0.3333,150.0],["1992-07-30",0.3333,0.3333,0.3333,0.3333,0.0],["1992-07-31",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-03",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-04",0.3333,0.3333,0.3333,0.3333,6750.0],["1992-08-05",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-06",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-07",0.3333,0.3333,0.3333,0.3333,1500.0],["1992-08-10",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-11",0.3333,0.3333,0.3333,0.3333,3000.0],["1992-08-12",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-13",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-14",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-17",0.3333,0.3333,0.3333,0.3333,0.0],["1992-08-18",0.4167,0.4167,0.3125,0.3125,26400.0],["1992-08-19",0.3125,0.3125,0.3125,0.3125,0.0],["1992-08-20",0.3125,0.3125,0.3125,0.3125,0.0],["1992-08-21",0.3333,0.3333,0.3333,0.3333,4050.0],["1992-08-24",0.3333,0.3333,0.3333,0.3333,600.0],["1992-08-25",0.3125,0.375,0.3125,0.375,20400.0],["1992-08-26",0.375,0.375,0.375,0.375,0.0],["1992-08-27",0.4167,0.4167,0.4167,0.4167,7500.0],["1992-08-28",0.3125,0.3125,0.3125,0.3125,1800.0],["1992-08-31",0.3125,0.3333,0.3125,0.3333,2100.0],["1992-09-01",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-02",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-03",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-04",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-08",0.3333,0.3333,0.3333,0.3333,750.0],["1992-09-09",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-10",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-11",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-14",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-15",0.2917,0.3333,0.2917,0.2917,11250.0],["1992-09-16",0.2917,0.2917,0.2917,0.2917,0.0],["1992-09-17",0.3333,0.3333,0.3333,0.3333,3150.0],["1992-09-18",0.375,0.375,0.3333,0.3333,10500.0],["1992-09-21",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-22",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-23",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-24",0.3333,0.3333,0.3333,0.3333,150.0],["1992-09-25",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-28",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-29",0.3333,0.3333,0.3333,0.3333,0.0],["1992-09-30",0.3333,0.3333,0.3333,0.3333,2250.0],["1992-10-01",0.3333,0.3333,0.3333,0.3333,0.0],["1992-10-02",0.3333,0.3333,0.3333,0.3333,49500.0],["1992-10-05",0.3333,0.3333,0.3333,0.3333,0.0],["1992-10-06",0.3333,0.3333,0.3333,0.3333,0.0],["1992-10-07",0.2917,0.2917,0.2917,0.2917,300.0],["1992-10-08",0.3333,0.3333,0.2917,0.2917,52950.0],["1992-10-09",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-12",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-13",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-14",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-15",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-16",0.2917,0.2917,0.2917,0.2917,3450.0],["1992-10-19",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-20",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-21",0.2917,0.2917,0.2917,0.2917,750.0],["1992-10-22",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-23",0.2917,0.2917,0.2917,0.2917,750.0],["1992-10-26",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-27",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-28",0.2917,0.2917,0.2917,0.2917,6000.0],["1992-10-29",0.2917,0.2917,0.2917,0.2917,0.0],["1992-10-30",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-02",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-03",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-04",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-05",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-06",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-09",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-10",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-11",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-12",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-13",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-16",0.2917,0.2917,0.2917,0.2917,0.0],["1992-11-17",0.2917,0.2917,0.2917,0.2917,1500.0],["1992-11-18",0.25,0.25,0.25,0.25,9000.0],["1992-11-19",0.25,0.25,0.25,0.25,0.0],["1992-11-20",0.25,0.25,0.25,0.25,0.0],["1992-11-23",0.25,0.25,0.25,0.25,0.0],["1992-11-24",0.25,0.25,0.25,0.25,0.0],["1992-11-25",0.25,0.25,0.25,0.25,0.0],["1992-11-27",0.25,0.25,0.25,0.25,0.0],["1992-11-30",0.3333,0.3333,0.3333,0.3333,1500.0],["1992-12-01",0.25,0.25,0.25,0.25,1650.0],["1992-12-02",0.25,0.25,0.25,0.25,600.0],["1992-12-03",0.25,0.25,0.25,0.25,0.0],["1992-12-04",0.25,0.25,0.25,0.25,0.0],["1992-12-07",0.25,0.25,0.25,0.25,0.0],["1992-12-08",0.25,0.25,0.25,0.25,0.0],["1992-12-09",0.25,0.25,0.25,0.25,11250.0],["1992-12-10",0.25,0.25,0.25,0.25,0.0],["1992-12-11",0.25,0.25,0.25,0.25,0.0],["1992-12-14",0.25,0.25,0.25,0.25,0.0],["1992-12-15",0.25,0.25,0.25,0.25,11250.0],["1992-12-16",0.2917,0.2917,0.2917,0.2917,49650.0],["1992-12-17",0.3333,0.3333,0.2917,0.2917,4650.0],["1992-12-18",0.2917,0.2917,0.2917,0.2917,11250.0],["1992-12-21",0.2917,0.2917,0.2917,0.2917,300.0],["1992-12-22",0.2917,0.2917,0.2917,0.2917,750.0],["1992-12-23",0.2917,0.2917,0.2917,0.2917,150.0],["1992-12-24",0.3333,0.3333,0.3333,0.3333,18000.0],["1992-12-28",0.3125,0.3333,0.3125,0.3333,40350.0],["1992-12-29",0.3333,0.375,0.3333,0.3333,43650.0],["1992-12-30",0.3333,0.3333,0.3333,0.3333,0.0],["1992-12-31",0.2917,0.2917,0.2917,0.2917,450.0],["1993-01-04",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-05",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-06",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-07",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-08",0.2917,0.2917,0.2917,0.2917,600.0],["1993-01-11",0.375,0.375,0.2917,0.2917,4050.0],["1993-01-12",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-13",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-14",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-15",0.2917,0.2917,0.2917,0.2917,1350.0],["1993-01-18",0.2917,0.2917,0.2917,0.2917,8250.0],["1993-01-19",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-20",0.2917,0.2917,0.2917,0.2917,0.0],["1993-01-21",0.25,0.25,0.25,0.25,30000.0],["1993-01-22",0.25,0.25,0.25,0.25,0.0],["1993-01-25",0.25,0.25,0.25,0.25,300.0],["1993-01-26",0.25,0.25,0.25,0.25,0.0],["1993-01-27",0.25,0.25,0.25,0.25,0.0],["1993-01-28",0.25,0.2917,0.25,0.2917,33450.0],["1993-01-29",0.25,0.25,0.25,0.25,150.0],["1993-02-01",0.25,0.25,0.25,0.25,0.0],["1993-02-02",0.25,0.25,0.25,0.25,0.0],["1993-02-03",0.25,0.25,0.25,0.25,0.0],["1993-02-04",0.25,0.25,0.25,0.25,0.0],["1993-02-05",0.25,0.25,0.25,0.25,0.0],["1993-02-08",0.25,0.25,0.25,0.25,7650.0],["1993-02-09",0.25,0.25,0.25,0.25,450.0],["1993-02-10",0.25,0.25,0.25,0.25,0.0],["1993-02-11",0.25,0.25,0.25,0.25,0.0],["1993-02-12",0.25,0.25,0.25,0.25,0.0],["1993-02-16",0.25,0.25,0.25,0.25,0.0],["1993-02-17",0.25,0.25,0.25,0.25,1500.0],["1993-02-18",0.25,0.25,0.25,0.25,300.0],["1993-02-19",0.25,0.25,0.25,0.25,0.0],["1993-02-22",0.25,0.25,0.25,0.25,0.0],["1993-02-23",0.25,0.25,0.25,0.25,7500.0],["1993-02-24",0.25,0.25,0.25,0.25,0.0],["1993-02-25",0.25,0.25,0.25,0.25,0.0],["1993-02-26",0.25,0.2917,0.2083,0.25,46650.0],["1993-03-01",0.25,0.25,0.25,0.25,0.0],["1993-03-02",0.2917,0.2917,0.2917,0.2917,7500.0],["1993-03-03",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-04",0.2708,0.2708,0.2708,0.2708,4200.0],["1993-03-05",0.2708,0.2708,0.2708,0.2708,0.0],["1993-03-08",0.3333,0.3333,0.3333,0.3333,15000.0],["1993-03-09",0.2708,0.3333,0.2708,0.3333,3300.0],["1993-03-10",0.2917,0.2917,0.2917,0.2917,3000.0],["1993-03-11",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-12",0.2917,0.2917,0.2917,0.2917,1500.0],["1993-03-15",0.2917,0.2917,0.2917,0.2917,150.0],["1993-03-16",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-17",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-18",0.3333,0.3333,0.2917,0.2917,21150.0],["1993-03-19",0.3125,0.3125,0.2917,0.2917,16800.0],["1993-03-22",0.3333,0.3333,0.3333,0.3333,2700.0],["1993-03-23",0.2917,0.2917,0.2917,0.2917,3300.0],["1993-03-24",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-25",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-26",0.2917,0.2917,0.2917,0.2917,0.0],["1993-03-29",0.2917,0.2917,0.2917,0.2917,3000.0],["1993-03-30",0.2917,0.3333,0.2917,0.3333,88800.0],["1993-03-31",0.2917,0.3333,0.2917,0.3333,1800.0],["1993-04-01",0.3333,0.3333,0.2917,0.2917,10650.0],["1993-04-02",0.2917,0.2917,0.2917,0.2917,300.0],["1993-04-05",0.2917,0.2917,0.2917,0.2917,4500.0],["1993-04-06",0.3333,0.3333,0.3333,0.3333,3000.0],["1993-04-07",0.3333,0.3333,0.3333,0.3333,0.0],["1993-04-08",0.2917,0.3333,0.2917,0.3333,8400.0],["1993-04-12",0.2917,0.2917,0.2917,0.2917,5250.0],["1993-04-13",0.2917,0.3125,0.2917,0.3125,43500.0],["1993-04-14",0.3333,0.3333,0.3333,0.3333,4500.0],["1993-04-15",0.2917,0.2917,0.2917,0.2917,13350.0],["1993-04-16",0.3333,0.3333,0.3333,0.3333,150.0],["1993-04-19",0.2917,0.2917,0.2917,0.2917,450.0],["1993-04-20",0.2917,0.2917,0.2917,0.2917,0.0],["1993-04-21",0.3333,0.3333,0.3333,0.3333,1500.0],["1993-04-22",0.2917,0.3333,0.25,0.3333,18450.0],["1993-04-23",0.2917,0.2917,0.2917,0.2917,24000.0],["1993-04-26",0.3333,0.3333,0.3333,0.3333,1500.0],["1993-04-27",0.3333,0.3333,0.3333,0.3333,2550.0],["1993-04-28",0.25,0.3125,0.25,0.3125,22500.0],["1993-04-29",0.2917,0.2917,0.2917,0.2917,450.0],["1993-04-30",0.2917,0.375,0.2917,0.375,17400.0],["1993-05-03",0.375,0.4167,0.3333,0.3333,33450.0],["1993-05-04",0.3958,0.4167,0.375,0.375,45750.0],["1993-05-05",0.375,0.4167,0.375,0.4167,37650.0],["1993-05-06",0.4583,0.5,0.4167,0.4792,55800.0],["1993-05-07",0.5833,0.5833,0.4167,0.4167,28650.0],["1993-05-10",0.4167,0.4583,0.4167,0.4583,46650.0],["1993-05-11",0.4583,0.4792,0.4583,0.4792,11100.0],["1993-05-12",0.4583,0.5,0.4583,0.5,4800.0],["1993-05-13",0.5,0.5,0.5,0.5,0.0],["1993-05-14",0.5417,0.5417,0.5417,0.5417,12300.0],["1993-05-17",0.4583,0.4583,0.4583,0.4583,43500.0],["1993-05-18",0.4583,0.4583,0.4583,0.4583,0.0],["1993-05-19",0.4583,0.4583,0.4583,0.4583,0.0],["1993-05-20",0.5,0.5,0.5,0.5,21750.0],["1993-05-21",0.5,0.5417,0.4583,0.5417,25950.0],["1993-05-24",0.5,0.5,0.5,0.5,1500.0],["1993-05-25",0.5,0.5,0.5,0.5,0.0],["1993-05-26",0.4583,0.4583,0.4583,0.4583,1650.0],["1993-05-27",0.5,0.5417,0.4583,0.5,18900.0],["1993-05-28",0.5,0.5,0.5,0.5,0.0],["1993-06-01",0.5417,0.5417,0.5,0.5,34800.0],["1993-06-02",0.5417,0.5417,0.5417,0.5417,17250.0],["1993-06-03",0.5,0.5417,0.5,0.5417,39300.0],["1993-06-04",0.5417,0.5417,0.5417,0.5417,9600.0],["1993-06-07",0.5417,0.5417,0.5,0.5,26850.0],["1993-06-08",0.5417,0.5417,0.5,0.5417,4500.0],["1993-06-09",0.5417,0.625,0.5417,0.5625,32550.0],["1993-06-10",0.625,0.625,0.5417,0.625,68250.0],["1993-06-11",0.625,0.625,0.5833,0.625,97500.0],["1993-06-14",0.625,1.5,0.625,1.4167,504000.0],["1993-06-15",1.5,2.4167,1.3333,1.875,1441500.0],["1993-06-16",2.1667,2.6667,1.9167,2.6667,1228800.0],["1993-06-17",2.6667,4.0833,2.4167,3.375,2502450.0],["1993-06-18",3.5417,4.4167,3.25,3.5833,1354650.0],["1993-06-21",3.6667,4.6667,3.6667,4.5833,1290900.0],["1993-06-22",5.0833,5.25,4.5,5.0833,1121400.0],["1993-06-23",5.0,5.0,4.375,4.5833,649650.0],["1993-06-24",4.5,4.5,3.8333,4.1667,792600.0],["1993-06-25",4.0,4.5,3.875,4.1667,323250.0],["1993-06-28",4.25,4.75,3.7083,4.3333,534150.0],["1993-06-29",4.4167,4.4167,4.0833,4.1667,109050.0],["1993-06-30",4.3333,4.5,4.1667,4.4167,107250.0],["1993-07-01",4.3333,4.6667,4.3333,4.4167,58800.0],["1993-07-02",4.4167,4.5833,4.25,4.3333,83100.0],["1993-07-06",4.25,4.5,4.25,4.3333,81150.0],["1993-07-07",4.3333,4.5,4.1667,4.4167,88650.0],["1993-07-08",4.4167,4.4167,4.1667,4.25,29250.0],["1993-07-09",4.4167,4.5,4.1667,4.25,60150.0],["1993-07-12",4.5,4.5,4.1667,4.3333,71700.0],["1993-07-13",4.3333,4.3333,4.0833,4.2292,70050.0],["1993-07-14",4.25,4.25,4.1667,4.1667,42300.0],["1993-07-15",4.1667,4.1667,3.5,3.8333,213750.0],["1993-07-16",3.8333,3.8333,3.5,3.5833,111450.0],["1993-07-19",3.6667,3.9167,3.5833,3.75,39150.0],["1993-07-20",3.5833,3.9167,3.5,3.5833,137100.0],["1993-07-21",3.5833,3.5833,3.4167,3.4583,30000.0],["1993-07-22",3.4583,3.5833,3.4167,3.5833,50850.0],["1993-07-23",3.4167,3.625,3.4167,3.4167,38100.0],["1993-07-26",3.4167,3.6667,3.4167,3.5,45750.0],["1993-07-27",3.6667,3.8333,3.5833,3.5833,17100.0],["1993-07-28",3.5833,3.8333,3.5417,3.6667,24750.0],["1993-07-29",3.8333,4.1667,3.5833,3.8333,105900.0],["1993-07-30",4.0,4.1667,3.9167,4.125,16950.0],["1993-08-02",3.8333,4.4167,3.8333,4.3333,25050.0],["1993-08-03",4.3333,4.3333,4.0,4.0833,67500.0],["1993-08-04",4.0,4.1667,4.0,4.1667,33750.0],["1993-08-05",4.0,4.1667,4.0,4.0833,31200.0],["1993-08-06",4.1667,4.1667,4.0833,4.1667,42150.0],["1993-08-09",4.1667,4.25,4.0833,4.2083,63450.0],["1993-08-10",4.1667,4.25,4.0,4.0833,25950.0],["1993-08-11",4.0833,4.1667,3.9167,4.0208,96450.0],["1993-08-12",4.0833,4.0833,4.0,4.0417,23700.0],["1993-08-13",4.0,4.1667,3.9167,4.0833,29550.0],["1993-08-16",3.9167,4.1667,3.4167,3.75,56400.0],["1993-08-17",3.75,3.75,3.1667,3.1667,114150.0],["1993-08-18",3.25,3.4167,3.1667,3.1667,79350.0],["1993-08-19",3.4167,3.5833,3.3333,3.5833,45150.0],["1993-08-20",3.75,3.75,3.6667,3.75,16800.0],["1993-08-23",3.1667,3.4167,3.0,3.3333,116100.0],["1993-08-24",3.3333,3.4167,3.2083,3.4167,43950.0],["1993-08-25",3.4167,3.9167,3.25,3.9167,87450.0],["1993-08-26",3.9167,4.25,3.75,4.0833,119700.0],["1993-08-27",4.0833,4.1667,4.0,4.0,69000.0],["1993-08-30",4.1667,4.1667,3.8333,4.0,37800.0],["1993-08-31",3.8333,4.0,3.8333,3.8333,11250.0],["1993-09-01",3.8333,4.1667,3.8333,4.0833,125700.0],["1993-09-02",4.0,4.0833,3.9167,3.9167,15000.0],["1993-09-03",4.0833,4.0833,3.9167,4.0,47400.0],["1993-09-07",3.8333,3.9167,3.75,3.875,18600.0],["1993-09-08",3.9167,3.9167,3.75,3.75,19500.0],["1993-09-09",3.75,3.9167,3.75,3.75,26700.0],["1993-09-10",3.75,3.75,3.75,3.75,150.0],["1993-09-13",3.75,3.9167,3.75,3.9167,21600.0],["1993-09-14",3.9167,3.9167,3.75,3.9167,5700.0],["1993-09-15",3.6667,3.9167,3.6667,3.9167,21900.0],["1993-09-16",3.75,3.75,3.75,3.75,8250.0],["1993-09-17",3.75,3.8333,3.5833,3.6667,31050.0],["1993-09-20",3.6667,3.9167,3.6667,3.9167,487050.0],["1993-09-21",3.8333,3.9167,3.5833,3.5833,26400.0],["1993-09-22",3.9167,3.9167,3.75,3.75,7650.0],["1993-09-23",3.9167,4.0833,3.6667,4.0833,97050.0],["1993-09-24",4.0833,4.75,3.9167,4.5,334050.0],["1993-09-27",4.6667,4.75,4.3333,4.5,102600.0],["1993-09-28",4.5,4.5,3.8333,4.0833,143550.0],["1993-09-29",4.0833,4.5,3.9167,4.2083,194700.0],["1993-09-30",4.4167,4.4167,4.0833,4.4167,27900.0],["1993-10-01",4.4167,4.6667,4.25,4.5833,51150.0],["1993-10-04",4.5833,4.5833,4.3333,4.3333,43200.0],["1993-10-05",4.5833,4.6667,4.3333,4.4167,83550.0],["1993-10-06",4.5833,4.6667,4.4167,4.5,133050.0],["1993-10-07",4.5,4.8333,4.5,4.75,149850.0],["1993-10-08",4.75,5.0833,4.6667,5.0,264150.0],["1993-10-11",4.9167,5.4167,4.9167,5.3333,254550.0],["1993-10-12",5.3333,5.4167,5.2083,5.3333,97200.0],["1993-10-13",5.25,5.4167,5.0833,5.3333,100350.0],["1993-10-14",5.3333,5.5,5.25,5.3125,338250.0],["1993-10-15",5.4167,5.5,5.25,5.3333,117000.0],["1993-10-18",5.4167,5.4167,5.1667,5.1667,50850.0],["1993-10-19",5.25,5.25,5.1667,5.1667,64500.0],["1993-10-20",5.1667,5.25,5.0,5.1667,39150.0],["1993-10-21",5.0,5.1667,5.0,5.0833,15600.0],["1993-10-22",5.0,5.25,5.0,5.25,22950.0],["1993-10-25",5.1667,5.25,5.0,5.0,43800.0],["1993-10-26",5.1667,5.1667,4.8333,4.8333,44850.0],["1993-10-27",4.9167,5.0833,4.75,5.0833,48300.0],["1993-10-28",5.25,5.25,5.0,5.25,17100.0],["1993-10-29",5.25,5.25,5.0,5.0,14700.0],["1993-11-01",5.25,5.25,5.0,5.0833,55800.0],["1993-11-02",5.1667,5.1667,5.0,5.0833,24450.0],["1993-11-03",5.0833,5.1667,4.9167,5.1667,48600.0],["1993-11-04",5.1667,5.1667,4.9167,5.0,24600.0],["1993-11-05",5.0833,5.0833,4.75,4.9167,58050.0],["1993-11-08",5.0,5.0,4.8333,4.8333,28950.0],["1993-11-09",5.0,5.0,4.8333,5.0,1500.0],["1993-11-10",5.0,5.0,4.75,4.8542,86400.0],["1993-11-11",4.9167,4.9167,4.5833,4.75,16950.0],["1993-11-12",4.5833,4.75,4.5,4.75,20100.0],["1993-11-15",4.5,4.75,4.1667,4.25,17850.0],["1993-11-16",4.4167,4.4167,3.6667,3.6667,68100.0],["1993-11-17",3.6667,4.4167,3.6667,4.3333,75900.0],["1993-11-18",4.5833,4.5833,4.1667,4.3333,101850.0],["1993-11-19",4.3333,4.3333,3.8333,4.0833,40050.0],["1993-11-22",4.1667,4.1667,3.75,3.8333,19800.0],["1993-11-23",4.0833,4.0833,3.6667,3.9167,46050.0],["1993-11-24",3.75,3.75,3.75,3.75,1500.0],["1993-11-26",3.75,3.75,3.75,3.75,1350.0],["1993-11-29",4.0,4.0,3.8333,3.8333,1350.0],["1993-11-30",4.0833,4.0833,3.8333,4.0833,32550.0],["1993-12-01",4.0833,4.1667,3.9167,4.0,47250.0],["1993-12-02",4.1667,4.1667,3.4167,4.0,193200.0],["1993-12-03",3.75,3.9167,3.5833,3.9167,77700.0],["1993-12-06",3.5833,3.8333,3.3333,3.3333,474750.0],["1993-12-07",3.8333,4.0,3.5833,3.75,38850.0],["1993-12-08",3.6667,4.5,3.6667,4.25,127950.0],["1993-12-09",4.5,4.5,4.1667,4.4167,73350.0],["1993-12-10",4.1667,4.5833,4.1667,4.3333,76200.0],["1993-12-13",4.5,4.5833,4.3333,4.3333,55950.0],["1993-12-14",4.5833,5.0,4.3333,5.0,213750.0],["1993-12-15",5.0,5.0,3.8333,4.25,196800.0],["1993-12-16",4.25,4.5,4.0833,4.0833,60600.0],["1993-12-17",4.1667,4.4167,4.0417,4.1667,77850.0],["1993-12-20",4.3333,4.5,4.1667,4.4167,67950.0],["1993-12-21",4.5,4.9167,4.3333,4.6667,173250.0],["1993-12-22",4.5,4.6667,4.4167,4.4167,65550.0],["1993-12-23",4.5833,4.5833,4.25,4.25,15600.0],["1993-12-27",4.4167,4.4167,4.1667,4.2917,11550.0],["1993-12-28",4.4167,4.4167,4.0833,4.0833,21150.0],["1993-12-29",4.0,4.25,4.0,4.25,18900.0],["1993-12-30",4.0,4.25,4.0,4.0833,13800.0],["1993-12-31",3.9167,4.1667,3.75,3.9167,49500.0],["1994-01-03",4.0,4.1667,3.75,3.75,16500.0],["1994-01-04",4.25,4.25,3.8333,3.8333,11400.0],["1994-01-05",4.25,4.3333,3.8333,4.3333,28950.0],["1994-01-06",4.3333,4.4167,4.1667,4.1667,26550.0],["1994-01-07",4.1667,4.4167,4.1667,4.3333,31200.0],["1994-01-10",4.3333,4.3333,4.0,4.25,57300.0],["1994-01-11",4.0,4.25,4.0,4.1667,23250.0],["1994-01-12",4.1667,4.1667,3.9167,4.0833,31650.0],["1994-01-13",4.1667,4.1667,3.9167,4.1667,18900.0],["1994-01-14",4.1667,4.1667,4.0,4.1667,33150.0],["1994-01-17",4.1667,4.3333,4.0833,4.3333,43350.0],["1994-01-18",4.3333,4.4167,4.1667,4.1667,27300.0],["1994-01-19",4.3333,4.3333,4.0833,4.1667,50550.0],["1994-01-20",4.25,4.25,3.9167,4.0833,65700.0],["1994-01-21",4.0833,4.3333,4.0833,4.3333,26250.0],["1994-01-24",4.3333,4.8333,4.0833,4.6667,164400.0],["1994-01-25",4.8333,4.8333,4.3333,4.5833,59250.0],["1994-01-26",4.5,4.6667,4.5,4.5833,41250.0],["1994-01-27",4.75,4.9167,4.5,4.8333,66450.0],["1994-01-28",4.8333,4.8333,4.6667,4.6667,71250.0],["1994-01-31",4.6667,4.8333,4.6667,4.8333,33450.0],["1994-02-01",4.8333,4.8333,4.6667,4.8333,96750.0],["1994-02-02",4.6667,4.8333,4.6667,4.8333,79950.0],["1994-02-03",4.6667,4.8333,4.6667,4.8333,40950.0],["1994-02-04",4.8333,4.8333,4.5833,4.75,75300.0],["1994-02-07",4.75,4.8333,4.5833,4.6667,128550.0],["1994-02-08",4.5833,4.8333,4.5833,4.75,10800.0],["1994-02-09",4.6667,4.75,4.5,4.5,141000.0],["1994-02-10",4.6667,4.6667,4.5,4.5833,117750.0],["1994-02-11",4.5833,4.8333,4.5833,4.75,109800.0],["1994-02-14",4.75,5.5833,4.75,5.4167,244200.0],["1994-02-15",5.4167,5.5833,5.3333,5.5,147750.0],["1994-02-16",5.5833,5.75,4.9167,5.0833,341850.0],["1994-02-17",5.0833,5.3333,4.9167,5.0833,51900.0],["1994-02-18",5.0833,5.1667,4.9167,4.9167,84150.0],["1994-02-22",5.0,5.0,4.6667,5.0,89550.0],["1994-02-23",5.0,5.0833,4.8333,4.9167,10650.0],["1994-02-24",4.8333,5.0,4.5,4.6667,40350.0],["1994-02-25",4.8333,5.0,4.5833,5.0,49800.0],["1994-02-28",4.75,5.0833,4.75,5.0,21300.0],["1994-03-01",5.0833,5.0833,4.75,4.75,30150.0],["1994-03-02",4.6667,4.9167,4.6667,4.9167,27750.0],["1994-03-03",4.9167,5.1667,4.75,5.0833,99750.0],["1994-03-04",5.0,5.25,5.0,5.1667,52950.0],["1994-03-07",5.25,5.4167,5.0833,5.3333,19350.0],["1994-03-08",5.4167,5.4167,4.8333,5.25,186900.0],["1994-03-09",5.25,5.25,4.9167,5.1667,133650.0],["1994-03-10",5.25,5.25,5.0,5.1667,45150.0],["1994-03-11",5.0,5.5833,5.0,5.5,168450.0],["1994-03-14",5.5,5.8333,5.4167,5.5833,137700.0],["1994-03-15",5.75,5.8333,5.5,5.75,59250.0],["1994-03-16",5.75,6.0,5.75,5.9167,164100.0],["1994-03-17",5.9167,5.9167,5.75,5.9167,75600.0],["1994-03-18",5.75,5.9167,5.6667,5.75,29400.0],["1994-03-21",5.75,5.75,5.5833,5.75,54900.0],["1994-03-22",5.5833,5.75,5.5833,5.75,21000.0],["1994-03-23",5.75,6.0833,5.5833,6.0,81750.0],["1994-03-24",6.1667,6.8333,6.1667,6.6667,375750.0],["1994-03-25",6.6667,7.0833,6.6667,6.8333,278700.0],["1994-03-28",7.0833,7.5,6.6667,6.8333,461700.0],["1994-03-29",6.9167,7.0,6.0,6.75,274200.0],["1994-03-30",6.5833,6.8333,5.8333,5.9167,347700.0],["1994-03-31",6.25,6.4167,5.8333,6.0,134700.0],["1994-04-04",5.8333,6.0,5.6667,5.9167,82950.0],["1994-04-05",5.6667,6.0,5.6667,5.9167,49800.0],["1994-04-06",5.8333,5.9167,5.4167,5.5,65850.0],["1994-04-07",5.5,6.0,5.5,6.0,56700.0],["1994-04-08",6.0,6.0833,5.8333,6.0,48600.0],["1994-04-11",6.0,6.0833,5.8333,5.8333,22050.0],["1994-04-12",6.0,6.0,5.25,5.5,72450.0],["1994-04-13",5.5,5.5,4.9167,5.1667,78600.0],["1994-04-14",5.1667,5.4167,5.0,5.0833,130050.0],["1994-04-15",5.0833,5.1667,5.0,5.0,95550.0],["1994-04-18",5.1667,5.25,4.8333,5.0,50100.0],["1994-04-19",5.0,5.0,4.75,4.8333,39750.0],["1994-04-20",4.8333,5.0,4.8333,4.9167,17250.0],["1994-04-21",4.9167,5.4167,4.9167,5.3333,49500.0],["1994-04-22",5.25,5.3333,5.1667,5.3333,48450.0],["1994-04-25",5.1667,5.25,5.1667,5.1667,24750.0],["1994-04-26",5.25,5.25,4.9167,4.9167,30750.0],["1994-04-28",5.0833,5.0833,4.9167,5.0833,37800.0],["1994-04-29",5.0833,5.1667,4.9167,5.0417,105000.0],["1994-05-02",4.9167,5.1667,4.9167,5.1667,52950.0],["1994-05-03",5.25,5.25,5.0,5.0,12900.0],["1994-05-04",5.0,5.1667,5.0,5.0,20400.0],["1994-05-05",5.1667,5.1667,5.0,5.1667,11400.0],["1994-05-06",5.0,5.0833,4.9167,4.9479,30150.0],["1994-05-09",5.0833,5.0833,4.8333,4.8333,10950.0],["1994-05-10",5.0,5.0,4.8333,4.8333,18750.0],["1994-05-11",5.0,5.0,4.8333,5.0,15150.0],["1994-05-12",4.9167,5.0833,4.9167,5.0,17850.0],["1994-05-13",4.9167,5.0,4.8333,4.8333,37050.0],["1994-05-16",4.8333,5.0,4.8333,4.8333,8100.0],["1994-05-17",5.0,5.0,4.8333,5.0,4950.0],["1994-05-18",5.0,5.0,4.5833,4.7083,55200.0],["1994-05-19",4.6667,4.75,4.5833,4.75,49500.0],["1994-05-20",4.6667,4.75,4.6667,4.75,36300.0],["1994-05-23",4.75,4.75,4.4792,4.5,75600.0],["1994-05-24",4.5,4.5833,4.1667,4.5,77250.0],["1994-05-25",4.5,4.5,4.25,4.25,30000.0],["1994-05-26",4.25,4.4167,4.25,4.4167,22350.0],["1994-05-27",4.5,4.75,4.5,4.6667,36750.0],["1994-05-31",4.6667,4.75,4.5,4.75,43350.0],["1994-06-01",4.5833,4.7083,4.5,4.5833,26850.0],["1994-06-02",4.7083,4.7083,4.5833,4.7083,32100.0],["1994-06-03",4.7083,4.875,4.5833,4.75,45450.0],["1994-06-06",4.6667,4.7917,4.5833,4.7917,26550.0],["1994-06-07",4.8333,4.8333,4.6667,4.8333,6900.0],["1994-06-08",4.6667,4.8333,4.5833,4.5833,15000.0],["1994-06-09",4.5833,4.75,4.5833,4.6667,28950.0],["1994-06-10",4.75,4.75,4.5833,4.5833,2850.0],["1994-06-13",4.75,4.75,4.5833,4.6667,10950.0],["1994-06-14",4.6667,4.75,4.5,4.5,13350.0],["1994-06-15",4.5,4.6667,4.4583,4.6667,33300.0],["1994-06-16",4.4167,4.5,4.3333,4.4167,13050.0],["1994-06-17",4.5,4.5,4.3333,4.3333,19500.0],["1994-06-20",4.4583,4.5,4.3333,4.3333,12450.0],["1994-06-21",4.5,4.5,4.3333,4.3333,10200.0],["1994-06-22",4.3333,4.3333,4.0833,4.3333,36000.0],["1994-06-23",4.3333,4.3333,4.0,4.0,11100.0],["1994-06-24",4.0,4.1667,4.0,4.0,70800.0],["1994-06-27",3.9167,4.0833,3.75,3.8333,14250.0],["1994-06-28",3.75,4.0,3.75,4.0,15300.0],["1994-06-29",4.0,4.0833,3.8333,3.9167,58950.0],["1994-06-30",4.0,4.3333,3.9167,4.25,56850.0],["1994-07-01",4.0833,4.2083,4.0833,4.0833,4350.0],["1994-07-05",4.25,4.3333,4.0,4.0833,57450.0],["1994-07-06",4.0833,4.25,3.9167,3.9167,26400.0],["1994-07-07",4.0,4.1667,4.0,4.0833,4800.0],["1994-07-08",4.1667,4.1667,3.9167,3.9167,6900.0],["1994-07-11",3.9167,4.1667,3.9167,4.0833,4650.0],["1994-07-12",4.0833,4.1667,3.9167,4.1667,25500.0],["1994-07-13",4.1667,4.1667,3.9167,4.0833,17850.0],["1994-07-14",3.9167,4.0833,3.9167,4.0833,14700.0],["1994-07-15",4.0833,4.25,4.0833,4.1667,12900.0],["1994-07-18",4.3333,4.5833,4.0833,4.5833,34350.0],["1994-07-19",4.6667,4.6667,4.5,4.6667,6000.0],["1994-07-20",4.6667,4.75,4.4167,4.5,72000.0],["1994-07-21",4.5833,4.5833,4.5,4.5,1650.0],["1994-07-22",4.5833,4.6667,4.4167,4.6667,7500.0],["1994-07-25",4.4167,4.5833,4.4167,4.4583,19200.0],["1994-07-26",4.5833,4.6667,4.4583,4.4583,30750.0],["1994-07-27",4.5,4.6667,4.4167,4.5,19200.0],["1994-07-28",4.6667,4.6667,4.4167,4.6667,6300.0],["1994-07-29",4.5,4.9167,4.5,4.9167,42000.0],["1994-08-01",4.9167,4.9167,4.6667,4.6667,35250.0],["1994-08-02",4.6667,4.6667,4.1667,4.3333,62850.0],["1994-08-03",4.3333,4.3333,4.1667,4.3333,2850.0],["1994-08-04",4.1667,4.3333,4.1667,4.3333,10350.0],["1994-08-05",4.3333,4.5,4.25,4.25,17250.0],["1994-08-08",4.5,4.5,4.25,4.5,2100.0],["1994-08-09",4.5,4.5,4.3333,4.4167,8550.0],["1994-08-10",4.4167,4.6667,4.3333,4.3333,30750.0],["1994-08-11",4.3333,4.5833,4.3333,4.5833,8550.0],["1994-08-12",4.5833,4.5833,4.3333,4.4167,11100.0],["1994-08-15",4.3333,4.3333,4.3333,4.3333,8250.0],["1994-08-16",4.5833,4.5833,4.25,4.4167,14100.0],["1994-08-17",4.25,4.3333,4.0,4.25,49950.0],["1994-08-18",4.25,4.25,4.0,4.0,12150.0],["1994-08-19",4.0,4.1667,3.9167,4.0833,23550.0],["1994-08-22",4.0833,4.0833,3.9167,4.0833,2250.0],["1994-08-23",3.9167,4.0833,3.9167,4.0833,4350.0],["1994-08-24",3.9167,3.9167,3.9167,3.9167,900.0],["1994-08-25",3.9167,4.0833,3.9167,4.0,8550.0],["1994-08-26",4.0,4.25,4.0,4.1667,18300.0],["1994-08-29",4.1667,4.25,4.0833,4.0833,14400.0],["1994-08-30",4.0833,4.25,4.0833,4.0833,16200.0],["1994-08-31",4.1667,4.1667,4.0833,4.1667,3450.0],["1994-09-01",4.0833,4.25,4.0,4.0417,10950.0],["1994-09-02",4.1667,4.1667,3.8333,4.0,59250.0],["1994-09-06",4.0833,4.2812,4.0,4.25,24600.0],["1994-09-07",4.3333,4.3333,3.5,3.6667,137550.0],["1994-09-08",3.6667,4.0,3.6667,3.8333,36750.0],["1994-09-09",3.75,3.9167,3.1667,3.5,34650.0],["1994-09-12",3.3333,3.5,2.9167,3.1667,102150.0],["1994-09-13",3.0833,3.6667,3.0833,3.6667,41250.0],["1994-09-14",3.5833,4.1667,3.5833,4.0,68250.0],["1994-09-15",4.0,4.25,3.9167,4.0833,77400.0],["1994-09-16",4.0833,4.3333,4.0,4.3333,34350.0],["1994-09-19",4.5,4.75,4.25,4.4167,147900.0],["1994-09-20",4.25,4.3333,4.0,4.25,24600.0],["1994-09-21",4.0833,4.25,4.0,4.1667,19350.0],["1994-09-22",4.1667,4.25,4.0,4.1667,48150.0],["1994-09-23",4.25,4.4167,4.0833,4.3333,4050.0],["1994-09-26",4.25,4.4167,4.25,4.4167,49950.0],["1994-09-27",4.25,4.4167,4.25,4.25,41250.0],["1994-09-28",4.25,4.4167,4.25,4.3333,18450.0],["1994-09-29",4.25,4.4167,4.25,4.25,6300.0],["1994-09-30",4.25,4.4167,4.25,4.25,8400.0],["1994-10-03",4.25,4.5,4.25,4.5,41100.0],["1994-10-04",4.5,4.5,4.25,4.3333,18150.0],["1994-10-05",4.2917,4.3333,4.1667,4.2083,25950.0],["1994-10-06",4.25,4.25,4.1667,4.1667,2550.0],["1994-10-07",4.25,4.3333,4.1667,4.3333,14700.0],["1994-10-10",4.1667,4.3333,4.1667,4.25,5400.0],["1994-10-11",4.1667,4.5833,4.1667,4.5833,38100.0],["1994-10-12",4.5,4.8333,4.5,4.5,62700.0],["1994-10-13",4.5,5.0833,4.5,5.0,80250.0],["1994-10-14",5.0833,5.25,4.8333,4.9167,52800.0],["1994-10-17",5.0,5.0833,4.9167,4.9167,19350.0],["1994-10-18",5.0833,5.0833,4.8333,5.0833,37500.0],["1994-10-19",5.0,5.3333,5.0,5.3333,81000.0],["1994-10-20",5.6667,5.6667,5.0,5.25,194850.0],["1994-10-21",5.0,5.1667,4.6667,4.75,44550.0],["1994-10-24",4.6667,4.8333,4.3333,4.3333,43200.0],["1994-10-25",4.3333,4.5,4.0,4.1667,53100.0],["1994-10-26",4.25,4.4167,4.25,4.3333,30600.0],["1994-10-27",4.1667,4.4688,4.1667,4.25,65550.0],["1994-10-28",4.3333,4.5,4.1667,4.3333,48600.0],["1994-10-31",4.4167,4.6667,4.4167,4.6667,70800.0],["1994-11-01",4.6667,4.6667,4.4167,4.4167,18300.0],["1994-11-02",4.6667,4.75,4.4167,4.5,153000.0],["1994-11-03",4.6667,4.6667,4.0,4.1667,98100.0],["1994-11-04",4.1667,4.1667,3.9167,4.0417,57300.0],["1994-11-07",4.0833,4.1667,3.9167,3.9167,73050.0],["1994-11-08",4.1667,4.1667,3.9167,4.0,36000.0],["1994-11-09",4.1667,4.1667,3.6667,3.6667,192150.0],["1994-11-10",3.8333,3.8333,3.6667,3.8333,80400.0],["1994-11-11",3.8333,3.8333,3.5833,3.75,48600.0],["1994-11-14",3.5833,3.8333,3.5833,3.75,126750.0],["1994-11-15",3.8333,3.8333,3.6667,3.8333,221700.0],["1994-11-16",3.8333,4.25,3.625,3.625,639000.0],["1994-11-17",3.8333,4.0833,3.75,3.9167,473700.0],["1994-11-18",4.0,4.0,3.5833,3.8333,71100.0],["1994-11-21",3.8333,3.8333,3.625,3.625,16350.0],["1994-11-22",3.75,3.75,3.5833,3.625,59550.0],["1994-11-23",3.75,3.75,3.5833,3.75,31350.0],["1994-11-25",3.75,3.75,3.6667,3.75,12450.0],["1994-11-28",3.75,3.8333,3.5833,3.6667,52050.0],["1994-11-29",3.5833,3.8333,3.5833,3.6667,20100.0],["1994-11-30",3.8333,3.8333,3.5833,3.5833,71100.0],["1994-12-01",3.75,3.8333,3.5833,3.5833,16950.0],["1994-12-02",3.75,3.75,3.5833,3.6667,11850.0],["1994-12-05",3.5833,3.75,3.5,3.5,38850.0],["1994-12-06",3.6667,3.6667,3.4167,3.5,58050.0],["1994-12-07",3.4167,3.5833,3.25,3.5,76350.0],["1994-12-08",3.5,3.5,3.25,3.4167,109650.0],["1994-12-09",3.3333,3.4167,3.3333,3.375,5700.0],["1994-12-12",3.3333,3.4167,3.3333,3.3542,84000.0],["1994-12-13",3.3333,3.4167,3.25,3.4167,46650.0],["1994-12-14",3.3333,3.3333,3.0833,3.0833,113250.0],["1994-12-15",3.25,3.25,2.8333,2.8333,91650.0],["1994-12-16",3.0,3.0,2.8333,2.8333,42450.0],["1994-12-19",2.8333,3.0,2.5,2.6667,132000.0],["1994-12-20",2.75,2.75,2.5,2.6667,236400.0],["1994-12-21",2.6667,2.6667,2.5,2.6667,30750.0],["1994-12-22",2.6667,2.6667,2.3333,2.3333,160950.0],["1994-12-23",2.25,2.5,2.1667,2.25,212100.0],["1994-12-27",2.1667,2.3333,2.1667,2.1667,83100.0],["1994-12-28",2.25,2.4167,2.0729,2.0729,146400.0],["1994-12-29",2.1667,2.1667,1.9167,2.0833,84150.0],["1994-12-30",1.9167,2.4167,1.9167,2.25,188100.0],["1995-01-03",2.4167,2.5833,2.25,2.5,113550.0],["1995-01-04",2.5833,2.9167,2.5,2.9167,92100.0],["1995-01-05",3.1667,3.1667,2.8333,2.8646,299550.0],["1995-01-06",3.0,3.0,2.7083,2.875,63300.0],["1995-01-09",2.9167,3.0,2.8333,2.9167,34950.0],["1995-01-10",2.9167,2.9167,2.9167,2.9167,3000.0],["1995-01-11",2.9167,3.0,2.8333,2.9167,37350.0],["1995-01-12",3.0,3.0,2.75,2.875,48150.0],["1995-01-13",2.9167,2.9167,2.5,2.5,71400.0],["1995-01-16",2.5,2.6667,2.5,2.6667,16350.0],["1995-01-17",2.6667,2.9167,2.6667,2.8333,107100.0],["1995-01-18",2.6667,2.6667,1.9167,2.0,880500.0],["1995-01-19",2.0833,2.5,2.0833,2.4167,280950.0],["1995-01-20",2.4167,2.8333,2.4167,2.8333,198450.0],["1995-01-23",2.7917,3.1667,2.7917,2.9167,457800.0],["1995-01-24",3.0833,3.3333,2.9167,3.0,682800.0],["1995-01-25",3.0833,3.0833,2.6667,2.9167,146400.0],["1995-01-26",2.875,2.9167,2.75,2.875,98550.0],["1995-01-27",2.9167,3.0417,2.75,2.9167,117750.0],["1995-01-30",2.4167,2.4167,1.9167,2.25,370650.0],["1995-01-31",2.25,2.4167,2.25,2.4167,57000.0],["1995-02-01",2.4583,2.5,2.3333,2.5,81600.0],["1995-02-02",2.5,2.5,2.3333,2.4167,12750.0],["1995-02-03",2.3333,2.5833,2.25,2.5833,69600.0],["1995-02-06",2.5833,2.9167,2.5833,2.875,299550.0],["1995-02-07",3.0,3.2083,2.9167,3.1667,322350.0],["1995-02-08",3.2083,3.6667,3.0833,3.5,614550.0],["1995-02-09",3.75,3.9583,3.3333,3.5417,624150.0],["1995-02-10",3.5417,3.5417,3.0833,3.375,342450.0],["1995-02-13",3.4167,3.4167,3.2083,3.3333,54450.0],["1995-02-14",3.2917,3.5,3.2917,3.4167,72450.0],["1995-02-15",3.5,3.5,3.1667,3.25,124200.0],["1995-02-16",3.2083,3.3333,3.0,3.0,312450.0],["1995-02-17",3.0,3.0,2.8333,2.9167,60000.0],["1995-02-21",2.9167,2.9167,2.4167,2.6667,179700.0],["1995-02-22",2.6667,2.8333,2.5417,2.6667,84900.0],["1995-02-23",2.5833,2.75,2.5833,2.6667,10650.0],["1995-02-24",2.8333,2.8333,2.6667,2.8333,59700.0],["1995-02-27",2.8333,2.8333,2.5312,2.5312,33900.0],["1995-02-28",2.75,2.75,2.5833,2.7083,100050.0],["1995-03-01",2.5833,2.75,2.5833,2.75,13200.0],["1995-03-02",2.6354,2.875,2.5833,2.75,74250.0],["1995-03-03",2.875,2.875,2.75,2.7917,10350.0],["1995-03-06",2.6667,2.8333,2.6667,2.75,67350.0],["1995-03-07",2.75,2.8333,2.5833,2.75,36450.0],["1995-03-08",2.75,2.75,2.625,2.6667,23100.0],["1995-03-09",2.5833,2.75,2.4167,2.5,111750.0],["1995-03-10",2.5833,2.6667,2.4583,2.5,158250.0],["1995-03-13",2.6667,2.75,2.5417,2.625,114450.0],["1995-03-14",2.6667,2.75,2.5833,2.6667,57150.0],["1995-03-15",2.75,3.1667,2.625,2.875,300600.0],["1995-03-16",3.0,3.0,2.8333,2.8333,76050.0],["1995-03-17",2.9167,3.0,2.75,2.8333,70800.0],["1995-03-20",2.8333,2.875,2.8333,2.8333,45900.0],["1995-03-21",2.8333,2.875,2.75,2.8333,23100.0],["1995-03-22",2.875,2.875,2.75,2.8333,14400.0],["1995-03-23",2.8333,2.9167,2.75,2.8333,49650.0],["1995-03-24",2.875,2.875,2.75,2.875,13350.0],["1995-03-27",2.875,2.875,2.7917,2.7917,20250.0],["1995-03-28",2.875,2.875,2.7917,2.8333,59400.0],["1995-03-29",2.875,2.9167,2.8333,2.875,32400.0],["1995-03-30",2.875,2.875,2.7917,2.8125,47850.0],["1995-03-31",2.875,2.875,2.7917,2.8333,70200.0],["1995-04-03",2.8333,2.8333,2.7083,2.75,41400.0],["1995-04-04",2.7083,2.8333,2.7083,2.8333,27000.0],["1995-04-05",2.8333,2.8333,2.7083,2.7083,49500.0],["1995-04-06",2.7083,2.8333,2.6667,2.7917,20250.0],["1995-04-07",2.7917,2.7917,2.7083,2.75,24150.0],["1995-04-10",2.75,2.75,2.6667,2.75,160800.0],["1995-04-11",2.75,2.8333,2.7083,2.7917,32850.0],["1995-04-12",2.7917,2.7917,2.7083,2.7083,158850.0],["1995-04-13",2.8333,2.8333,2.7083,2.75,93300.0],["1995-04-17",2.8333,2.9167,2.7917,2.9167,96450.0],["1995-04-18",2.9167,2.9167,2.7917,2.875,83550.0],["1995-04-19",2.875,2.875,2.7917,2.8333,78300.0],["1995-04-20",2.7917,2.875,2.7917,2.8333,152400.0],["1995-04-21",2.8333,2.9167,2.8333,2.9167,71700.0],["1995-04-24",2.875,2.9583,2.8333,2.8333,155700.0],["1995-04-25",2.875,3.0,2.8333,2.9583,225150.0],["1995-04-26",2.9583,3.2917,2.9583,3.25,190950.0],["1995-04-27",3.3333,3.5,3.25,3.2917,476100.0],["1995-04-28",3.3333,3.3333,3.1667,3.25,92100.0],["1995-05-01",3.2083,3.25,3.1667,3.1667,54600.0],["1995-05-02",3.25,3.4167,3.25,3.3333,87450.0],["1995-05-03",3.4167,3.4167,3.25,3.3333,112350.0],["1995-05-04",3.375,3.375,3.25,3.25,35850.0],["1995-05-05",3.3333,3.3958,3.25,3.3125,81600.0],["1995-05-08",3.25,3.4167,3.25,3.25,107850.0],["1995-05-09",3.375,3.375,3.25,3.375,120600.0],["1995-05-10",3.375,3.4167,3.25,3.2917,104250.0],["1995-05-11",3.4167,3.4167,3.25,3.3333,108300.0],["1995-05-12",3.375,3.75,3.25,3.6667,412650.0],["1995-05-15",3.625,3.75,3.5833,3.6667,151950.0],["1995-05-16",3.7083,3.7083,3.5,3.6667,85950.0],["1995-05-17",3.5833,3.75,3.5833,3.5833,106650.0],["1995-05-18",3.6667,3.6667,3.4583,3.6667,130950.0],["1995-05-19",3.6667,3.6667,3.4167,3.5,151050.0],["1995-05-22",3.6667,3.6667,3.4583,3.5417,20700.0],["1995-05-23",3.6667,4.125,3.5,3.9167,428400.0],["1995-05-24",4.0,4.0833,3.75,4.0833,134850.0],["1995-05-25",4.0833,4.25,4.0,4.0833,210150.0],["1995-05-26",4.1667,4.1667,4.0,4.0,57900.0],["1995-05-30",4.1667,4.1667,3.9167,4.0,37650.0],["1995-05-31",4.0833,4.0833,3.9583,4.0417,139500.0],["1995-06-01",4.0,4.0833,4.0,4.0833,74700.0],["1995-06-02",4.0833,4.0833,4.0,4.0417,89250.0],["1995-06-05",4.0,4.0833,3.9583,4.0417,59100.0],["1995-06-06",4.0417,4.1667,3.9583,4.0833,183750.0],["1995-06-07",4.0,4.25,3.9167,4.0,115200.0],["1995-06-08",3.9167,4.1667,3.9167,4.0833,153300.0],["1995-06-09",4.0417,4.0833,3.8333,3.9583,79050.0],["1995-06-12",3.8333,3.9583,3.75,3.7917,79950.0],["1995-06-13",3.875,3.875,3.3333,3.5,188400.0],["1995-06-14",3.4583,3.5417,3.3333,3.375,145650.0],["1995-06-15",3.3333,3.6667,3.3333,3.5833,100050.0],["1995-06-16",3.75,3.75,3.5,3.75,220650.0],["1995-06-19",3.6667,3.9167,3.6667,3.75,56100.0],["1995-06-20",3.9167,3.9167,3.75,3.9167,112350.0],["1995-06-21",3.8333,4.0833,3.8333,3.9167,349800.0],["1995-06-22",4.0,4.0,3.7917,3.7917,42150.0],["1995-06-23",3.9167,3.9167,3.7917,3.7917,12300.0],["1995-06-26",3.7917,3.9167,3.75,3.75,39600.0],["1995-06-27",3.75,3.8333,3.5417,3.6667,73650.0],["1995-06-28",3.75,3.75,3.6667,3.75,27000.0],["1995-06-29",3.75,4.0,3.75,4.0,78750.0],["1995-06-30",4.0,4.2083,4.0,4.125,284850.0],["1995-07-03",4.0,4.125,4.0,4.0,57600.0],["1995-07-05",4.0,4.125,3.9583,4.0,85050.0],["1995-07-06",3.9583,4.0417,3.9167,3.9583,37800.0],["1995-07-07",4.0,4.0417,3.9167,3.9583,46800.0],["1995-07-10",4.0,4.0,3.9167,4.0,83250.0],["1995-07-11",4.0,4.0,3.8333,3.8333,109650.0],["1995-07-12",3.8333,3.9583,3.75,3.875,33750.0],["1995-07-13",3.7917,3.875,3.75,3.8333,80700.0],["1995-07-14",3.75,3.9167,3.6667,3.9167,130050.0],["1995-07-17",3.8333,4.0,3.8333,3.8333,57300.0],["1995-07-18",3.8333,3.9167,3.6667,3.8333,21600.0],["1995-07-19",3.75,3.8333,3.5,3.5,19050.0],["1995-07-20",3.7083,3.7083,3.5417,3.7083,36150.0],["1995-07-21",3.7083,3.8333,3.625,3.75,52350.0],["1995-07-24",3.6667,3.8333,3.5104,3.75,67350.0],["1995-07-25",3.5833,4.0,3.5833,3.7917,98700.0],["1995-07-26",3.7917,3.8333,3.75,3.8333,45450.0],["1995-07-27",3.75,3.9167,3.7083,3.9167,81600.0],["1995-07-28",3.75,3.9167,3.7083,3.7083,85650.0],["1995-07-31",3.7083,3.7083,3.5833,3.7083,45150.0],["1995-08-01",3.75,3.75,3.5,3.6667,57000.0],["1995-08-02",3.5,3.6667,3.25,3.25,125850.0],["1995-08-03",3.125,3.3333,3.0833,3.25,176850.0],["1995-08-04",3.25,3.75,3.25,3.6667,177600.0],["1995-08-07",3.5833,3.6667,3.5,3.6042,140700.0],["1995-08-08",3.6667,3.6667,3.4167,3.5417,103650.0],["1995-08-09",3.4167,3.5833,3.4167,3.4167,23700.0],["1995-08-10",3.4167,3.5833,3.4167,3.5833,88950.0],["1995-08-11",3.625,3.6667,3.5,3.5833,122700.0],["1995-08-14",3.4167,3.625,3.375,3.5,285900.0],["1995-08-15",3.4167,3.5,3.4167,3.5,18150.0],["1995-08-16",3.4167,3.5,3.25,3.3333,175500.0],["1995-08-17",3.3333,3.5,3.3333,3.4167,233850.0],["1995-08-18",3.4167,3.5,3.4167,3.4167,205800.0],["1995-08-21",3.4167,3.4583,3.1667,3.25,87300.0],["1995-08-22",3.0833,3.3333,3.0833,3.1667,222000.0],["1995-08-23",3.25,3.6667,3.0417,3.5833,227700.0],["1995-08-24",3.6667,3.8333,3.5,3.5,153150.0],["1995-08-25",3.5,3.6667,3.4167,3.5,47250.0],["1995-08-28",3.4167,3.5833,3.375,3.375,26550.0],["1995-08-29",3.375,3.5833,3.375,3.5,27900.0],["1995-08-30",3.5833,3.5833,3.4583,3.5,25650.0],["1995-08-31",3.5,3.6667,3.5,3.5,34350.0],["1995-09-01",3.4167,3.5833,3.4167,3.5,5550.0],["1995-09-05",3.4167,3.5833,3.3333,3.3333,29400.0],["1995-09-06",3.25,3.2917,2.5833,2.875,377250.0],["1995-09-07",2.8333,3.1667,2.8333,3.0833,161400.0],["1995-09-08",3.1667,3.1667,3.0,3.0417,35850.0],["1995-09-11",3.0,3.0833,2.8333,2.9583,109650.0],["1995-09-12",2.9167,3.0,2.8333,2.875,110100.0],["1995-09-13",2.875,2.875,2.6667,2.75,36450.0],["1995-09-14",2.8333,3.1667,2.8333,3.0,404700.0],["1995-09-15",2.9167,3.0417,2.8333,2.875,48900.0],["1995-09-18",3.0,3.0,2.8958,2.9167,20700.0],["1995-09-19",3.0,3.0,2.6667,2.8333,98400.0],["1995-09-20",2.8333,3.0,2.6667,2.9583,65700.0],["1995-09-21",2.8333,3.0833,2.8333,3.0,76050.0],["1995-09-22",3.0,3.0,2.8333,3.0,79350.0],["1995-09-25",3.0,3.0,2.8333,2.9167,44550.0],["1995-09-26",2.875,2.9167,2.75,2.75,30750.0],["1995-09-27",2.75,2.7917,2.75,2.75,12600.0],["1995-09-28",2.75,2.75,2.6667,2.6667,37500.0],["1995-09-29",2.6667,2.75,2.5417,2.6458,60450.0],["1995-10-02",2.5833,2.75,2.5833,2.5833,26700.0],["1995-10-03",2.5833,2.5833,2.4167,2.4167,48600.0],["1995-10-04",2.5833,2.5833,2.1667,2.2917,52350.0],["1995-10-05",2.25,2.6667,2.25,2.6667,108450.0],["1995-10-06",2.75,2.8333,2.6667,2.75,160800.0],["1995-10-09",2.6667,2.75,2.5,2.6667,27300.0],["1995-10-10",2.4167,2.6667,2.4167,2.4167,22050.0],["1995-10-11",2.6667,2.6667,2.0833,2.25,268050.0],["1995-10-12",2.0833,2.25,1.9167,2.0,190050.0],["1995-10-13",2.1667,2.25,2.0,2.1667,106350.0],["1995-10-16",2.25,2.3333,2.25,2.3333,18000.0],["1995-10-17",2.3333,2.4167,2.2083,2.25,32250.0],["1995-10-18",2.25,2.3333,2.2083,2.2083,12450.0],["1995-10-19",2.2083,2.25,2.2083,2.25,16500.0],["1995-10-20",2.1667,2.3333,2.1667,2.1875,108750.0],["1995-10-23",2.25,2.25,2.0,2.0833,23700.0],["1995-10-24",2.1667,2.1667,2.0,2.0833,63750.0],["1995-10-25",2.0417,2.1667,2.0,2.0417,40500.0],["1995-10-26",2.0625,2.125,2.0,2.0833,107400.0],["1995-10-27",2.0,2.1667,2.0,2.1667,65700.0],["1995-10-30",2.0417,2.25,2.0417,2.1667,110250.0],["1995-10-31",2.1667,2.1667,2.0833,2.0833,28800.0],["1995-11-01",2.0417,2.1354,2.0,2.0,95700.0],["1995-11-02",1.9583,2.0,1.9583,2.0,19950.0],["1995-11-03",1.9583,2.0833,1.9167,1.9167,100200.0],["1995-11-06",1.9167,2.0,1.9167,1.9167,13500.0],["1995-11-07",1.9167,2.0,1.8333,1.8333,54000.0],["1995-11-08",1.8333,1.9167,1.75,1.8333,35700.0],["1995-11-09",1.8333,1.9167,1.6667,1.7917,36150.0],["1995-11-10",1.75,1.9167,1.75,1.75,72900.0],["1995-11-13",1.75,1.9167,1.75,1.7917,55950.0],["1995-11-14",1.7917,1.8333,1.75,1.7917,35400.0],["1995-11-15",1.75,1.9167,1.625,1.7083,51900.0],["1995-11-16",1.6667,1.875,1.625,1.875,24750.0],["1995-11-17",1.875,1.9167,1.75,1.7917,22200.0],["1995-11-20",1.7917,1.875,1.7917,1.7917,10500.0],["1995-11-21",1.7917,1.875,1.7917,1.7917,40050.0],["1995-11-22",1.7917,1.875,1.7917,1.7917,52050.0],["1995-11-24",1.7917,1.7917,1.7917,1.7917,2100.0],["1995-11-27",1.7917,1.875,1.6667,1.6667,61200.0],["1995-11-28",1.6667,1.7917,1.625,1.75,129450.0],["1995-11-29",1.75,1.8333,1.5833,1.5833,33450.0],["1995-11-30",1.7083,1.7083,1.5417,1.5417,22650.0],["1995-12-01",1.5417,1.6667,1.3333,1.4167,82950.0],["1995-12-04",1.4167,1.4583,1.2917,1.2917,150900.0],["1995-12-05",1.375,1.4583,1.1667,1.1667,129600.0],["1995-12-06",1.1667,1.3333,1.1667,1.2917,134100.0],["1995-12-07",1.375,1.4167,1.25,1.3333,49200.0],["1995-12-08",1.25,1.3333,1.1667,1.1667,86100.0],["1995-12-11",1.1667,1.375,1.1667,1.2083,111750.0],["1995-12-12",1.3333,1.375,1.25,1.25,64950.0],["1995-12-13",1.375,1.4167,1.25,1.2917,97350.0],["1995-12-14",1.2917,1.5417,1.2917,1.5417,83250.0],["1995-12-15",1.5833,2.0833,1.5833,1.9167,254550.0],["1995-12-18",1.9167,2.0,1.75,1.8333,69600.0],["1995-12-19",1.7917,1.7917,1.5417,1.5417,111300.0],["1995-12-20",1.5833,1.625,1.4167,1.5833,49650.0],["1995-12-21",1.4167,1.5,1.2917,1.375,131850.0],["1995-12-22",1.2917,1.4167,1.1667,1.25,131400.0],["1995-12-26",1.2083,1.4167,1.2083,1.3333,108450.0],["1995-12-27",1.4167,1.4583,1.25,1.25,78300.0],["1995-12-28",1.3333,1.375,1.1667,1.2917,193050.0],["1995-12-29",1.25,1.3333,1.2083,1.3333,227100.0],["1996-01-02",1.3333,1.625,1.1667,1.625,130350.0],["1996-01-03",1.75,1.9167,1.5833,1.7083,114300.0],["1996-01-04",1.6667,1.6667,1.4167,1.4167,54750.0],["1996-01-05",1.3333,1.4583,1.2917,1.4167,60900.0],["1996-01-08",1.4167,1.4167,1.4167,1.4167,1500.0],["1996-01-09",1.3333,1.4583,1.2917,1.2917,29400.0],["1996-01-10",1.25,1.3333,1.1667,1.1667,53550.0],["1996-01-11",1.1667,1.3333,1.1667,1.25,18600.0],["1996-01-12",1.3333,1.3333,1.3333,1.3333,900.0],["1996-01-15",1.2083,1.25,1.2083,1.25,6000.0],["1996-01-16",1.3333,1.3333,1.2083,1.2917,25800.0],["1996-01-17",1.1667,1.1667,1.1667,1.1667,4800.0],["1996-01-18",1.2917,1.3333,1.25,1.2917,60300.0],["1996-01-19",1.25,1.3333,1.1667,1.1667,5700.0],["1996-01-22",1.1667,1.1667,1.1667,1.1667,16500.0],["1996-01-23",1.1667,1.1667,1.1667,1.1667,33300.0],["1996-01-24",1.1667,1.3333,1.125,1.2917,33750.0],["1996-01-25",1.2917,1.4167,1.2917,1.3333,28350.0],["1996-01-26",1.375,1.4167,1.3333,1.3333,54750.0],["1996-01-29",1.5,1.5,1.3333,1.3333,14100.0],["1996-01-30",1.3333,1.3333,1.2917,1.3333,6000.0],["1996-01-31",1.375,1.4167,1.3333,1.3958,20250.0],["1996-02-01",1.4167,1.4167,1.2917,1.2917,19950.0],["1996-02-02",1.375,1.375,1.2917,1.375,5550.0],["1996-02-05",1.2917,1.3333,1.2917,1.2917,13350.0],["1996-02-06",1.2917,1.375,1.25,1.2917,42300.0],["1996-02-07",1.3333,1.375,1.2917,1.3333,37050.0],["1996-02-08",1.375,1.375,1.2917,1.2917,9600.0],["1996-02-09",1.2917,1.375,1.2917,1.2917,22650.0],["1996-02-12",1.25,1.25,1.25,1.25,600.0],["1996-02-13",1.25,1.25,1.25,1.25,2700.0],["1996-02-14",1.25,1.375,1.2083,1.25,73350.0],["1996-02-15",1.4167,1.4167,1.25,1.3333,123750.0],["1996-02-16",1.3333,1.5,1.3333,1.4583,52200.0],["1996-02-20",1.375,1.375,1.3333,1.375,24450.0],["1996-02-21",1.375,1.375,1.25,1.25,16500.0],["1996-02-22",1.2917,1.375,1.2083,1.25,36150.0],["1996-02-23",1.2083,1.2917,1.2083,1.2917,4350.0],["1996-02-26",1.2083,1.2917,1.2083,1.2917,13050.0],["1996-02-27",1.2917,1.2917,1.1667,1.1667,900.0],["1996-02-28",1.125,1.375,1.125,1.125,78600.0],["1996-02-29",1.25,1.3542,1.25,1.3333,13050.0],["1996-03-01",1.25,1.3333,1.1667,1.25,16350.0],["1996-03-04",1.125,1.1667,1.125,1.1667,3750.0],["1996-03-05",1.125,1.2083,1.0833,1.1667,63300.0],["1996-03-06",1.0833,1.0833,1.0833,1.0833,750.0],["1996-03-07",1.25,1.25,1.0833,1.25,23700.0],["1996-03-08",1.0833,1.1667,1.0,1.0833,233550.0],["1996-03-11",1.0833,1.1667,1.0417,1.0833,76800.0],["1996-03-12",1.0833,1.0833,0.9583,1.0,31800.0],["1996-03-13",1.0833,1.0833,0.9583,1.0,2400.0],["1996-03-14",1.0417,1.0833,1.0417,1.0417,47700.0],["1996-03-15",1.0417,1.0833,1.0,1.0833,63300.0],["1996-03-18",1.0,1.0417,1.0,1.0417,15150.0],["1996-03-19",1.0417,1.0417,1.0,1.0,43200.0],["1996-03-20",1.0833,1.4167,1.0,1.4167,200100.0],["1996-03-21",1.4167,1.4167,1.2083,1.3333,106650.0],["1996-03-22",1.2917,1.4583,1.2917,1.4583,169950.0],["1996-03-25",1.4583,1.4583,1.3333,1.3333,84300.0],["1996-03-26",1.25,1.3125,1.25,1.25,30150.0],["1996-03-27",1.2917,1.2917,1.2083,1.25,30000.0],["1996-03-28",1.2917,1.2917,1.0833,1.0833,36150.0],["1996-03-29",1.0833,1.3333,1.0833,1.25,42900.0],["1996-04-01",1.2917,1.3333,1.25,1.2917,60000.0],["1996-04-02",1.2917,1.3333,1.1042,1.1042,75450.0],["1996-04-03",1.2083,1.2083,1.1667,1.1667,19200.0],["1996-04-04",1.1667,1.375,1.1667,1.3333,76200.0],["1996-04-08",1.3333,1.375,1.2917,1.375,112800.0],["1996-04-09",1.4167,1.5,1.2917,1.4583,91800.0],["1996-04-10",1.4583,1.4583,1.3333,1.4583,55950.0],["1996-04-11",1.4583,1.4583,1.3333,1.4583,43050.0],["1996-04-12",1.3333,1.375,1.2917,1.3333,36750.0],["1996-04-15",1.375,1.375,1.2917,1.3333,22950.0],["1996-04-16",1.2917,1.3333,1.25,1.25,12900.0],["1996-04-17",1.25,1.25,1.25,1.25,2550.0],["1996-04-18",1.25,1.3333,1.2083,1.25,44850.0],["1996-04-19",1.2083,1.25,1.2083,1.25,12900.0],["1996-04-22",1.25,1.3333,1.2083,1.3333,48750.0],["1996-04-23",1.2083,1.3333,1.2083,1.3333,17850.0],["1996-04-24",1.25,1.3333,1.2083,1.3125,23850.0],["1996-04-25",1.3333,1.4583,1.2917,1.3333,217200.0],["1996-04-26",1.3333,1.3333,1.25,1.25,133200.0],["1996-04-29",1.25,1.3333,1.25,1.2917,29850.0],["1996-04-30",1.25,1.375,1.25,1.2917,124500.0],["1996-05-01",1.3333,1.375,1.2917,1.3333,33150.0],["1996-05-02",1.2917,1.3333,1.2917,1.3333,11400.0],["1996-05-03",1.25,1.3333,1.25,1.2917,35700.0],["1996-05-06",1.3333,1.3542,1.2917,1.3333,19800.0],["1996-05-07",1.3333,1.4167,1.3333,1.3333,49500.0],["1996-05-08",1.3333,1.4167,1.3333,1.375,210450.0],["1996-05-09",1.4167,1.4583,1.375,1.4583,266550.0],["1996-05-10",1.4583,1.5833,1.4583,1.5,217350.0],["1996-05-13",1.5,1.5833,1.4167,1.4167,58200.0],["1996-05-14",1.4167,1.5833,1.4167,1.4167,9900.0],["1996-05-15",1.4167,1.5417,1.4167,1.4167,127050.0],["1996-05-16",1.4167,1.5417,1.4167,1.5417,43050.0],["1996-05-17",1.5,1.9167,1.4167,1.875,230850.0],["1996-05-20",1.75,2.1667,1.75,2.125,513450.0],["1996-05-21",2.0,2.2083,1.9167,1.9792,273150.0],["1996-05-22",2.0,2.0833,1.9583,2.0312,205050.0],["1996-05-23",2.0833,2.1667,2.0,2.0,212700.0],["1996-05-24",2.0833,2.1667,1.9583,2.0,246750.0],["1996-05-28",2.125,2.125,2.0,2.0417,224250.0],["1996-05-29",2.0417,2.2083,2.0417,2.1667,223200.0],["1996-05-30",2.2083,2.2917,2.1667,2.25,168600.0],["1996-05-31",2.2917,2.2917,2.0,2.0417,154050.0],["1996-06-03",2.0833,2.2083,2.0417,2.0833,69900.0],["1996-06-04",2.0417,2.25,2.0417,2.25,57750.0],["1996-06-05",2.2917,2.4167,2.25,2.4167,131850.0],["1996-06-06",2.375,2.4167,2.25,2.25,23100.0],["1996-06-07",2.3333,2.3333,2.0417,2.1667,58050.0],["1996-06-10",2.1667,2.2083,2.0417,2.1667,10500.0],["1996-06-11",2.0417,2.0625,2.0417,2.0417,7050.0],["1996-06-12",2.0833,2.2083,2.0833,2.2083,77850.0],["1996-06-13",2.25,2.25,2.0833,2.0833,39600.0],["1996-06-14",2.25,2.25,1.7917,1.7917,100200.0],["1996-06-17",1.9583,2.0,1.8333,1.9583,32850.0],["1996-06-18",2.0,2.0,1.875,1.9167,18000.0],["1996-06-19",1.875,1.9583,1.8333,1.9167,126900.0],["1996-06-20",1.8333,1.9167,1.8333,1.9167,43800.0],["1996-06-21",2.0,2.0,1.8333,2.0,117150.0],["1996-06-24",1.9583,1.9583,1.8333,1.9167,94350.0],["1996-06-25",1.8333,1.875,1.8333,1.8333,62400.0],["1996-06-26",1.8333,1.9167,1.625,1.8333,177150.0],["1996-06-27",1.8333,1.9167,1.8333,1.9167,8250.0],["1996-06-28",1.9167,1.9167,1.8333,1.9167,30600.0],["1996-07-01",1.8333,1.9167,1.8333,1.9167,20850.0],["1996-07-02",1.8333,1.9167,1.8333,1.9167,26550.0],["1996-07-03",1.8333,1.9167,1.8333,1.8333,40800.0],["1996-07-05",1.8333,1.9167,1.8333,1.9167,5550.0],["1996-07-08",1.8333,2.0,1.8333,1.8333,69900.0],["1996-07-09",1.8333,1.9167,1.75,1.75,170400.0],["1996-07-10",1.75,1.8333,1.6667,1.75,36150.0],["1996-07-11",1.6667,1.75,1.5,1.5,112050.0],["1996-07-12",1.6667,1.6667,1.5417,1.5833,10950.0],["1996-07-15",1.5,1.5417,1.4167,1.4583,48600.0],["1996-07-16",1.5,1.5833,1.4167,1.5,19800.0],["1996-07-17",1.4167,1.5104,1.4167,1.5104,56100.0],["1996-07-18",1.5,1.7083,1.5,1.5417,55800.0],["1996-07-19",1.625,1.625,1.5417,1.5833,52350.0],["1996-07-22",1.5417,1.5417,1.5417,1.5417,3600.0],["1996-07-23",1.5417,1.5417,1.2917,1.2917,160800.0],["1996-07-24",1.2083,1.3333,1.125,1.2917,98550.0],["1996-07-25",1.3333,1.4583,1.1667,1.375,38400.0],["1996-07-26",1.3333,1.4583,1.3333,1.3333,17250.0],["1996-07-29",1.4583,1.5,1.4167,1.4583,16350.0],["1996-07-30",1.375,1.375,1.375,1.375,150.0],["1996-07-31",1.3333,1.5,1.3333,1.5,24750.0],["1996-08-01",1.5,1.5833,1.3333,1.5833,412500.0],["1996-08-02",1.625,1.7917,1.5417,1.5417,185700.0],["1996-08-05",1.5833,1.5833,1.5417,1.5417,32700.0],["1996-08-06",1.5417,1.5417,1.5417,1.5417,3750.0],["1996-08-07",1.6667,1.6667,1.5,1.5,18750.0],["1996-08-08",1.5,1.5833,1.5,1.5833,25350.0],["1996-08-09",1.5833,1.5833,1.5,1.5,131100.0],["1996-08-12",1.5,1.5833,1.5,1.5833,59100.0],["1996-08-13",1.6667,1.8333,1.6667,1.7083,137100.0],["1996-08-14",1.6667,1.75,1.6667,1.75,173850.0],["1996-08-15",1.6667,1.7083,1.6667,1.6667,8100.0],["1996-08-16",1.6667,1.8333,1.6667,1.7083,27600.0],["1996-08-19",1.6667,1.75,1.6667,1.75,60600.0],["1996-08-20",1.6667,1.7083,1.6667,1.7083,140850.0],["1996-08-21",1.7083,1.75,1.6667,1.6667,57900.0],["1996-08-22",1.6667,1.7083,1.4583,1.5,208950.0],["1996-08-23",1.5,1.5,1.5,1.5,25950.0],["1996-08-26",1.5,1.5833,1.4792,1.5,229200.0],["1996-08-27",1.5,1.5625,1.5,1.5625,145050.0],["1996-08-28",1.5,1.5833,1.5,1.5,17550.0],["1996-08-29",1.5,1.5833,1.5,1.5417,8400.0],["1996-08-30",1.5833,1.625,1.5417,1.5521,45600.0],["1996-09-03",1.5833,1.5833,1.5,1.5417,58200.0],["1996-09-04",1.5417,1.625,1.5417,1.5417,53550.0],["1996-09-05",1.625,1.625,1.5417,1.5417,52950.0],["1996-09-06",1.5833,1.625,1.5417,1.625,11400.0],["1996-09-09",1.6667,1.75,1.6667,1.75,580800.0],["1996-09-10",1.6667,2.0417,1.6667,1.7083,280650.0],["1996-09-11",1.7083,1.8333,1.7083,1.7083,17550.0],["1996-09-12",1.7083,1.8333,1.7083,1.7917,68250.0],["1996-09-13",1.8333,1.8333,1.75,1.7917,65700.0],["1996-09-16",1.8333,1.8333,1.7917,1.7917,11400.0],["1996-09-17",1.8333,1.8333,1.75,1.8333,35850.0],["1996-09-18",1.75,1.875,1.75,1.7917,55800.0],["1996-09-19",1.7917,1.875,1.75,1.75,52650.0],["1996-09-20",1.75,1.8333,1.75,1.75,21900.0],["1996-09-23",1.75,1.8333,1.75,1.8333,60600.0],["1996-09-24",1.8333,1.875,1.8333,1.8333,180300.0],["1996-09-25",1.8333,1.9583,1.8333,1.9583,414150.0],["1996-09-26",2.0,2.0,1.9583,1.9583,78000.0],["1996-09-27",2.0,2.0,1.9583,1.9583,15900.0],["1996-09-30",2.0,2.0,1.9583,2.0,117450.0],["1996-10-01",1.9583,2.0417,1.9583,1.9583,148050.0],["1996-10-02",2.0417,2.0417,1.9583,2.0,112050.0],["1996-10-03",1.9583,2.0417,1.9583,1.9583,47100.0],["1996-10-04",2.0417,2.0417,1.9583,2.0,21900.0],["1996-10-07",2.0,2.0,1.9167,1.9583,145200.0],["1996-10-08",1.9583,2.0,1.9167,1.9167,126750.0],["1996-10-09",2.0,2.0,1.9167,1.9167,76650.0],["1996-10-10",1.9583,2.0,1.9167,1.9167,103800.0],["1996-10-11",1.9167,1.9583,1.9167,1.9167,126150.0],["1996-10-14",1.9167,1.9583,1.9167,1.9583,21150.0],["1996-10-15",1.9167,1.9271,1.9167,1.9271,58050.0],["1996-10-16",1.9167,1.9583,1.7917,1.9167,9150.0],["1996-10-17",1.75,1.7917,1.5833,1.6667,53550.0],["1996-10-18",1.5833,1.6667,1.5833,1.5833,54000.0],["1996-10-21",1.6667,1.6667,1.5833,1.5833,29850.0],["1996-10-22",1.5833,1.6667,1.5833,1.5938,22050.0],["1996-10-23",1.6667,1.8333,1.6667,1.7917,29100.0],["1996-10-24",1.7917,1.875,1.7917,1.7917,13800.0],["1996-10-25",1.75,1.8333,1.6667,1.8333,16050.0],["1996-10-28",1.8333,1.8333,1.7083,1.8333,24900.0],["1996-10-29",1.6667,1.8333,1.625,1.75,19950.0],["1996-10-30",1.5833,1.6667,1.5,1.5,35550.0],["1996-10-31",1.5417,1.5833,1.4167,1.4583,22500.0],["1996-11-01",1.5,1.6667,1.5,1.5,76800.0],["1996-11-04",1.5,1.5,1.5,1.5,600.0],["1996-11-05",1.5417,1.5417,1.5417,1.5417,6750.0],["1996-11-06",1.625,1.625,1.5417,1.5833,21600.0],["1996-11-07",1.5833,1.5833,1.5,1.5,42750.0],["1996-11-08",1.4583,1.5,1.3333,1.4375,94650.0],["1996-11-11",1.375,1.5,1.375,1.375,62550.0],["1996-11-12",1.375,1.4167,1.3333,1.375,161400.0],["1996-11-13",1.375,1.6667,1.375,1.5,166500.0],["1996-11-14",1.375,1.375,1.3333,1.3333,94200.0],["1996-11-15",1.3333,1.4167,1.3333,1.3333,52050.0],["1996-11-18",1.3333,1.3333,1.3333,1.3333,60450.0],["1996-11-19",1.3333,1.375,1.3333,1.375,17850.0],["1996-11-20",1.3333,1.3333,1.3333,1.3333,25350.0],["1996-11-21",1.3333,1.5417,1.3333,1.4583,57000.0],["1996-11-22",1.5417,1.5833,1.4583,1.5417,31200.0],["1996-11-25",1.5417,1.5833,1.5,1.5833,182100.0],["1996-11-26",1.5,1.5833,1.4167,1.4167,143700.0],["1996-11-27",1.5,1.5,1.4167,1.4167,4200.0],["1996-11-29",1.4167,1.5417,1.4167,1.5417,3000.0],["1996-12-02",1.4167,1.5,1.4167,1.4792,31050.0],["1996-12-03",1.4167,1.6667,1.4167,1.5417,98400.0],["1996-12-04",1.4583,1.5833,1.4583,1.4583,11250.0],["1996-12-05",1.5833,1.5833,1.4583,1.4583,46950.0],["1996-12-06",1.4583,1.5,1.4583,1.4583,17250.0],["1996-12-09",1.5417,1.5417,1.4583,1.4583,300.0],["1996-12-10",1.4583,1.5,1.4583,1.4583,42000.0],["1996-12-11",1.5417,1.625,1.4583,1.5,216750.0],["1996-12-12",1.5,1.5833,1.4583,1.5417,79800.0],["1996-12-13",1.5,1.5417,1.5,1.5208,17400.0],["1996-12-16",1.5,1.5833,1.5,1.5,151800.0],["1996-12-17",1.4583,1.5833,1.4167,1.5833,78000.0],["1996-12-18",1.4167,1.5833,1.4167,1.5417,69750.0],["1996-12-19",1.5,1.5417,1.5,1.5417,33450.0],["1996-12-20",1.5,1.5833,1.5,1.5,51300.0],["1996-12-23",1.5,1.6667,1.5,1.6667,211800.0],["1996-12-24",1.7083,2.125,1.6667,2.0,708450.0],["1996-12-26",2.0,2.1667,1.8333,1.8333,309300.0],["1996-12-27",1.8333,1.9167,1.75,1.75,159600.0],["1996-12-30",1.75,1.8333,1.6667,1.75,86700.0],["1996-12-31",1.7083,1.7083,1.5417,1.5417,153900.0],["1997-01-02",1.5417,1.6667,1.5417,1.5833,119550.0],["1997-01-03",1.75,1.8333,1.625,1.7083,178200.0],["1997-01-06",1.7917,1.7917,1.625,1.6667,61950.0],["1997-01-07",1.5833,1.75,1.5833,1.6667,40650.0],["1997-01-08",1.5938,1.6667,1.5,1.5833,212550.0],["1997-01-09",1.5,1.6667,1.5,1.6667,475500.0],["1997-01-10",1.5833,1.5833,1.5,1.5,87900.0],["1997-01-13",1.5,1.5833,1.5,1.5,16950.0],["1997-01-14",1.5,1.5833,1.5,1.5417,39900.0],["1997-01-15",1.5417,1.5417,1.5,1.5,31950.0],["1997-01-16",1.5,1.5417,1.5,1.5,82500.0],["1997-01-17",1.5417,1.5833,1.5,1.5833,70950.0],["1997-01-20",1.5833,1.5833,1.5417,1.5417,31800.0],["1997-01-21",1.5833,1.6458,1.5417,1.5833,11250.0],["1997-01-22",1.6667,1.6667,1.5833,1.6667,21600.0],["1997-01-23",1.5833,1.6667,1.5833,1.5833,13500.0],["1997-01-24",1.5833,1.6667,1.5833,1.6667,9600.0],["1997-01-27",1.7083,2.0833,1.625,1.8333,308700.0],["1997-01-28",1.8333,1.8333,1.625,1.75,22050.0],["1997-01-29",1.6667,1.75,1.6042,1.7083,146550.0],["1997-01-30",1.6667,1.7083,1.6458,1.6667,46050.0],["1997-01-31",1.6458,1.75,1.6458,1.6458,7950.0],["1997-02-03",1.75,1.75,1.6458,1.6458,9300.0],["1997-02-04",1.6458,1.75,1.6458,1.75,30150.0],["1997-02-05",1.75,1.75,1.5833,1.5833,145500.0],["1997-02-06",1.6667,1.6667,1.5833,1.5833,13950.0],["1997-02-07",1.6667,1.6667,1.5833,1.5833,40200.0],["1997-02-10",1.6667,1.6667,1.5833,1.5833,2850.0],["1997-02-11",1.5833,1.6667,1.5,1.5417,61650.0],["1997-02-12",1.5833,1.5833,1.5,1.5,17250.0],["1997-02-13",1.5,1.7083,1.5,1.6667,77100.0],["1997-02-14",1.5417,1.6667,1.5417,1.6667,156900.0],["1997-02-18",1.6667,1.75,1.5833,1.7083,192150.0],["1997-02-19",1.7083,1.7917,1.6667,1.7917,121650.0],["1997-02-20",1.7917,1.9167,1.7083,1.7083,188400.0],["1997-02-21",1.6667,1.75,1.5833,1.6458,52200.0],["1997-02-24",1.6667,1.7083,1.625,1.625,40200.0],["1997-02-25",1.625,1.6667,1.625,1.6667,15600.0],["1997-02-26",1.625,1.7917,1.625,1.7708,56250.0],["1997-02-27",1.7917,1.9167,1.6667,1.75,53100.0],["1997-02-28",1.9167,1.9583,1.75,1.7917,79500.0],["1997-03-03",1.75,1.7708,1.625,1.6667,56400.0],["1997-03-04",1.75,1.8333,1.6667,1.6667,42300.0],["1997-03-05",1.6667,1.7917,1.625,1.625,50400.0],["1997-03-06",1.7083,1.7083,1.5417,1.625,83700.0],["1997-03-07",1.6667,1.7083,1.625,1.7083,48900.0],["1997-03-10",1.7083,1.7083,1.625,1.625,23700.0],["1997-03-11",1.6667,1.7083,1.625,1.6667,10350.0],["1997-03-12",1.7083,1.7083,1.625,1.6667,56550.0],["1997-03-13",1.7083,1.75,1.625,1.625,40950.0],["1997-03-14",1.625,1.6667,1.5417,1.5417,112950.0],["1997-03-17",1.5417,1.625,1.4792,1.5,57450.0],["1997-03-18",1.5833,1.625,1.4792,1.5,31200.0],["1997-03-19",1.5,1.6667,1.4583,1.5833,67200.0],["1997-03-20",1.6667,1.6667,1.4583,1.4583,40050.0],["1997-03-21",1.625,1.625,1.4583,1.5417,72000.0],["1997-03-24",1.5417,1.5417,1.5,1.5,13800.0],["1997-03-25",1.5,1.7083,1.5,1.6667,134250.0],["1997-03-26",1.6667,1.7917,1.625,1.75,72300.0],["1997-03-27",1.75,1.9583,1.75,1.8333,261000.0],["1997-03-31",1.8333,1.9167,1.7917,1.8333,107700.0],["1997-04-01",1.8333,1.8333,1.75,1.75,46050.0],["1997-04-02",1.75,1.75,1.5833,1.5833,112950.0],["1997-04-03",1.6667,1.6667,1.5,1.5417,101850.0],["1997-04-04",1.5833,1.5833,1.4167,1.5,87300.0],["1997-04-07",1.4583,1.5833,1.4583,1.5417,7500.0],["1997-04-08",1.5,1.5,1.3333,1.4167,96600.0],["1997-04-09",1.375,1.4167,1.375,1.375,14700.0],["1997-04-10",1.375,1.375,1.375,1.375,3300.0],["1997-04-11",1.4167,1.4583,1.4167,1.4583,6450.0],["1997-04-14",1.375,1.4167,1.3333,1.3333,70950.0],["1997-04-15",1.3333,1.4167,1.3333,1.3958,78150.0],["1997-04-16",1.375,1.4583,1.3333,1.4167,32700.0],["1997-04-17",1.375,1.4583,1.3333,1.3333,31650.0],["1997-04-18",1.4167,1.4167,1.375,1.375,4800.0],["1997-04-21",1.375,1.4167,1.3333,1.3333,34650.0],["1997-04-22",1.3333,1.4167,1.3333,1.3333,7050.0],["1997-04-23",1.3333,1.4583,1.3333,1.375,19800.0],["1997-04-24",1.4583,1.4583,1.375,1.4583,4800.0],["1997-04-25",1.375,1.6667,1.375,1.625,158850.0],["1997-04-28",1.5417,1.625,1.4583,1.5,75300.0],["1997-04-29",1.4583,1.5,1.4583,1.4792,82050.0],["1997-04-30",1.4792,1.5,1.4167,1.4167,32400.0],["1997-05-01",1.4167,1.4167,1.375,1.4167,38100.0],["1997-05-02",1.3333,1.4375,1.3333,1.375,132450.0],["1997-05-05",1.4375,1.4375,1.3333,1.3333,132150.0],["1997-05-06",1.4375,1.4583,1.3333,1.4583,121950.0],["1997-05-07",1.4583,1.5,1.4167,1.5,145350.0],["1997-05-08",1.5,1.5208,1.4167,1.5208,71700.0],["1997-05-09",1.4375,1.5208,1.4375,1.5208,3300.0],["1997-05-12",1.5208,1.5208,1.4375,1.4375,12000.0],["1997-05-13",1.4375,1.5,1.4167,1.4167,75150.0],["1997-05-14",1.4167,1.5208,1.4167,1.5,56850.0],["1997-05-15",1.5,1.5,1.4583,1.5,18300.0],["1997-05-16",1.4583,1.5,1.4167,1.4583,55500.0],["1997-05-19",1.4583,1.4583,1.375,1.375,56850.0],["1997-05-20",1.3542,1.4167,1.3542,1.4167,32250.0],["1997-05-21",1.4167,1.4792,1.375,1.4583,50100.0],["1997-05-22",1.3958,1.4583,1.3958,1.4167,28650.0],["1997-05-23",1.3958,1.4375,1.3958,1.4375,6600.0],["1997-05-27",1.4167,1.4375,1.3542,1.4375,44400.0],["1997-05-28",1.3958,1.3958,1.3542,1.3542,22800.0],["1997-05-29",1.3542,1.5,1.3542,1.4167,98400.0],["1997-05-30",1.4167,1.5,1.4167,1.4792,33300.0],["1997-06-02",1.4583,1.4583,1.4167,1.4583,114750.0],["1997-06-03",1.4167,1.5417,1.4167,1.5417,141600.0],["1997-06-04",1.4792,1.5833,1.4792,1.5417,82350.0],["1997-06-05",1.5417,1.5833,1.5417,1.5833,45450.0],["1997-06-06",1.625,1.625,1.5417,1.5417,14100.0],["1997-06-09",1.5417,1.5833,1.5417,1.5833,19650.0],["1997-06-10",1.625,1.625,1.5417,1.5833,240450.0],["1997-06-11",1.5833,1.625,1.5833,1.5833,19800.0],["1997-06-12",1.5833,1.625,1.5833,1.5833,62850.0],["1997-06-13",1.5833,1.75,1.5833,1.5833,219450.0],["1997-06-16",1.5833,1.5833,1.5833,1.5833,34350.0],["1997-06-17",1.5833,1.625,1.5833,1.5833,7650.0],["1997-06-18",1.5833,1.6667,1.5833,1.5833,107550.0],["1997-06-19",1.5833,1.6667,1.5833,1.5833,60600.0],["1997-06-20",1.5833,1.7083,1.5833,1.5833,74550.0],["1997-06-23",1.5833,1.625,1.5833,1.6146,186750.0],["1997-06-24",1.5833,1.6042,1.5,1.5,40800.0],["1997-06-25",1.5417,1.6667,1.5417,1.5833,93600.0],["1997-06-26",1.6667,1.6667,1.5833,1.5833,48300.0],["1997-06-27",1.5833,1.625,1.5833,1.5833,8700.0],["1997-06-30",1.5833,1.5833,1.5833,1.5833,20700.0],["1997-07-01",1.5833,1.625,1.5833,1.5833,55800.0],["1997-07-02",1.6458,1.6458,1.5833,1.5833,26550.0],["1997-07-03",1.5833,1.6667,1.5833,1.6042,72300.0],["1997-07-07",1.625,1.6458,1.6042,1.6458,58950.0],["1997-07-08",1.5833,1.5833,1.5833,1.5833,3900.0],["1997-07-09",1.625,1.625,1.625,1.625,16950.0],["1997-07-10",1.625,1.6458,1.625,1.625,64950.0],["1997-07-11",1.625,1.625,1.625,1.625,145950.0],["1997-07-14",1.625,1.625,1.5833,1.5833,42450.0],["1997-07-15",1.625,1.6458,1.5833,1.5833,67950.0],["1997-07-16",1.5833,1.625,1.5833,1.5833,102450.0],["1997-07-17",1.5833,1.625,1.5833,1.625,122100.0],["1997-07-18",1.5833,1.6667,1.5833,1.6042,45900.0],["1997-07-21",1.5833,1.625,1.5833,1.5833,95100.0],["1997-07-22",1.5833,1.6458,1.5833,1.625,141600.0],["1997-07-23",1.5833,1.6667,1.5833,1.6458,72150.0],["1997-07-24",1.625,1.6667,1.625,1.6667,46050.0],["1997-07-25",1.625,1.6458,1.625,1.625,74550.0],["1997-07-28",1.6667,1.6667,1.625,1.6354,45900.0],["1997-07-29",1.625,1.6458,1.625,1.625,25950.0],["1997-07-30",1.625,1.6458,1.5833,1.625,55800.0],["1997-07-31",1.6042,1.6875,1.6042,1.6771,77850.0],["1997-08-01",1.6667,1.6875,1.6458,1.6458,42600.0],["1997-08-04",1.6875,1.6875,1.625,1.6875,104700.0],["1997-08-05",1.6458,1.6875,1.5833,1.625,106050.0],["1997-08-06",1.6042,1.6667,1.6042,1.6458,37350.0],["1997-08-07",1.625,1.6875,1.625,1.6875,21450.0],["1997-08-08",1.6458,1.7292,1.6458,1.7292,172800.0],["1997-08-11",1.7083,1.7083,1.625,1.6667,94500.0],["1997-08-12",1.6667,1.6667,1.6562,1.6667,31050.0],["1997-08-13",1.6875,1.6875,1.6667,1.6667,126000.0],["1997-08-14",1.6667,1.6875,1.6458,1.6667,169350.0],["1997-08-15",1.6667,1.6667,1.6667,1.6667,19200.0],["1997-08-18",1.6875,1.6875,1.6667,1.6875,63450.0],["1997-08-19",1.6667,1.75,1.6667,1.7292,69300.0],["1997-08-20",1.75,1.875,1.7083,1.8333,148200.0],["1997-08-21",1.8958,1.9583,1.8333,1.9167,181200.0],["1997-08-22",1.9167,2.0208,1.8333,1.9583,183750.0],["1997-08-25",2.0625,2.0833,1.9167,1.9167,117300.0],["1997-08-26",1.9583,1.9583,1.875,1.9583,79350.0],["1997-08-27",1.875,1.9583,1.8333,1.875,61800.0],["1997-08-28",1.875,1.9167,1.8333,1.9167,136800.0],["1997-08-29",1.875,1.9167,1.875,1.875,16650.0],["1997-09-02",1.875,1.9167,1.875,1.875,11250.0],["1997-09-03",1.8958,1.9167,1.875,1.9167,38550.0],["1997-09-04",1.875,1.9583,1.875,1.9167,51300.0],["1997-09-05",1.9167,2.0208,1.875,2.0,217050.0],["1997-09-08",2.0208,2.0208,1.9167,1.9583,111300.0],["1997-09-09",1.9583,2.0,1.9583,2.0,83700.0],["1997-09-10",1.9792,2.0833,1.9792,2.0,160500.0],["1997-09-11",1.9792,2.0417,1.9792,1.9792,40650.0],["1997-09-12",2.0417,2.0417,1.9792,1.9792,20250.0],["1997-09-15",2.0,2.0208,1.9792,1.9792,105900.0],["1997-09-16",2.0,2.0417,2.0,2.0,39000.0],["1997-09-17",2.0208,2.0833,2.0,2.0,19800.0],["1997-09-18",2.0833,2.0833,2.0,2.0,59700.0],["1997-09-19",2.0,2.1042,2.0,2.0,51750.0],["1997-09-22",2.0417,2.1667,2.0,2.0833,131250.0],["1997-09-23",2.125,2.1875,2.0833,2.1458,134850.0],["1997-09-24",2.1667,2.2083,2.1458,2.1875,111150.0],["1997-09-25",2.1875,2.3333,2.1458,2.3333,139500.0],["1997-09-26",2.375,2.6667,2.375,2.5,338850.0],["1997-09-29",2.5833,2.5833,2.3333,2.5,199650.0],["1997-09-30",2.5,2.5,2.2083,2.2917,133050.0],["1997-10-01",2.2917,2.3333,2.2083,2.2917,27300.0],["1997-10-02",2.3125,2.3542,2.2917,2.2917,103500.0],["1997-10-03",2.3333,2.3333,2.25,2.2917,90000.0],["1997-10-06",2.2917,2.2917,2.0208,2.125,254250.0],["1997-10-07",2.1667,2.1667,2.125,2.1667,105450.0],["1997-10-08",2.2083,2.2917,2.1458,2.2292,39900.0],["1997-10-09",2.2917,2.4167,2.25,2.4167,99600.0],["1997-10-10",2.3333,2.4167,2.3333,2.375,21150.0],["1997-10-13",2.375,2.4583,2.375,2.375,54000.0],["1997-10-14",2.375,2.375,2.125,2.2083,127050.0],["1997-10-15",2.25,2.2917,2.1667,2.2083,24150.0],["1997-10-16",2.2917,2.3333,2.2083,2.25,24150.0],["1997-10-17",2.25,2.3333,2.2083,2.3125,31350.0],["1997-10-20",2.2083,2.25,2.2083,2.25,38250.0],["1997-10-21",2.2083,2.3333,2.2083,2.25,4050.0],["1997-10-22",2.25,2.5,2.25,2.375,168150.0],["1997-10-23",2.25,2.3333,2.25,2.2917,42300.0],["1997-10-24",2.3333,2.3333,2.2083,2.2917,33600.0],["1997-10-27",2.2083,2.2083,2.0833,2.0833,46500.0],["1997-10-28",2.0833,2.125,2.0,2.0833,70050.0],["1997-10-29",2.0833,2.1667,2.0417,2.125,20250.0],["1997-10-30",2.125,2.125,2.0208,2.1042,25200.0],["1997-10-31",2.0417,2.0833,2.0417,2.0833,19650.0],["1997-11-03",2.0833,2.125,2.0625,2.125,32100.0],["1997-11-04",2.0625,2.1042,2.0625,2.1042,18450.0],["1997-11-05",2.125,2.125,2.0625,2.0625,2550.0],["1997-11-06",2.0625,2.1042,2.0625,2.0833,84000.0],["1997-11-07",2.1042,2.1042,2.0625,2.1042,92850.0],["1997-11-10",2.0625,2.1042,2.0625,2.1042,3750.0],["1997-11-11",2.125,2.1667,2.0625,2.1667,26550.0],["1997-11-12",2.0833,2.1042,2.0625,2.0625,42900.0],["1997-11-13",2.0833,2.0833,2.0625,2.0833,16050.0],["1997-11-14",2.125,2.125,2.0625,2.125,32550.0],["1997-11-17",2.0625,2.125,2.0625,2.0625,16500.0],["1997-11-18",2.0625,2.125,2.0625,2.125,29550.0],["1997-11-19",2.0833,2.125,2.0833,2.1042,28350.0],["1997-11-20",2.0833,2.375,2.0833,2.2708,158700.0],["1997-11-21",2.3333,2.375,2.2708,2.375,109350.0],["1997-11-24",2.3333,2.375,2.2917,2.2917,55500.0],["1997-11-25",2.2292,2.2917,2.2292,2.2292,14100.0],["1997-11-26",2.2917,2.2917,2.125,2.1667,53250.0],["1997-11-28",2.125,2.1667,2.125,2.1667,7950.0],["1997-12-01",2.2083,2.2083,2.125,2.125,16500.0],["1997-12-02",2.125,2.2083,2.125,2.125,69600.0],["1997-12-03",2.1667,2.1667,2.0833,2.125,32400.0],["1997-12-04",2.0833,2.1042,2.0833,2.1042,6900.0],["1997-12-05",2.125,2.125,2.0833,2.0833,59850.0],["1997-12-08",2.0833,2.1667,2.0833,2.125,24900.0],["1997-12-09",2.0833,2.125,2.0833,2.0833,21900.0],["1997-12-10",2.125,2.1667,2.0833,2.0833,24900.0],["1997-12-11",2.0833,2.125,2.0833,2.0833,27000.0],["1997-12-12",2.0833,2.125,2.0208,2.0833,24450.0],["1997-12-15",2.0833,2.125,2.0208,2.125,58050.0],["1997-12-16",2.0,2.1042,2.0,2.1042,9900.0],["1997-12-17",2.0417,2.0417,2.0417,2.0417,4950.0],["1997-12-18",2.0417,2.0833,2.0,2.0417,170850.0],["1997-12-19",2.0,2.0,2.0,2.0,8250.0],["1997-12-22",2.0,2.0417,2.0,2.0,28650.0],["1997-12-23",2.0,2.0,2.0,2.0,58200.0],["1997-12-24",2.0,2.0,2.0,2.0,0.0],["1997-12-26",2.0417,2.0417,2.0,2.0,18750.0],["1997-12-29",2.0,2.0,2.0,2.0,132000.0],["1997-12-30",2.0,2.0104,2.0,2.0,58350.0],["1997-12-31",2.0,2.0417,2.0,2.0417,34950.0],["1998-01-02",2.0,2.0417,2.0,2.0,8250.0],["1998-01-05",2.0833,2.125,2.0,2.0417,39000.0],["1998-01-06",2.0,2.0,2.0,2.0,23400.0],["1998-01-07",2.0,2.0833,2.0,2.0417,21300.0],["1998-01-08",2.0417,2.0417,2.0417,2.0417,25350.0],["1998-01-09",2.0417,2.0833,2.0,2.0417,34500.0],["1998-01-12",2.0312,2.0312,2.0,2.0,26250.0],["1998-01-13",2.0,2.0,2.0,2.0,42750.0],["1998-01-14",2.0208,2.0208,2.0,2.0,85500.0],["1998-01-15",2.0417,2.0417,2.0,2.0208,77850.0],["1998-01-16",2.0417,2.0417,2.0,2.0312,69600.0],["1998-01-20",2.0208,2.0417,2.0208,2.0417,44100.0],["1998-01-21",2.0312,2.0417,2.0,2.0,40350.0],["1998-01-22",2.0,2.0417,2.0,2.0208,218700.0],["1998-01-23",2.0208,2.0208,2.0104,2.0208,148200.0],["1998-01-26",2.0417,2.0417,2.0417,2.0417,12000.0],["1998-01-27",2.0833,2.25,2.0833,2.1667,74400.0],["1998-01-28",2.25,2.25,2.1042,2.1042,12300.0],["1998-01-29",2.0833,2.0833,2.0833,2.0833,9750.0],["1998-01-30",2.0833,2.0833,2.0833,2.0833,5550.0],["1998-02-02",2.0833,2.0833,2.0,2.0,39750.0],["1998-02-03",2.0,2.0,2.0,2.0,7200.0],["1998-02-04",2.0417,2.0417,2.0,2.0208,17850.0],["1998-02-05",2.0208,2.125,2.0208,2.125,79200.0],["1998-02-06",2.125,2.125,2.0417,2.125,96300.0],["1998-02-09",2.0833,2.1458,2.0417,2.0417,24000.0],["1998-02-10",2.0833,2.0833,2.0417,2.0625,13200.0],["1998-02-11",2.0833,2.0833,2.0417,2.0417,27150.0],["1998-02-12",2.0417,2.0833,2.0417,2.0417,102600.0],["1998-02-13",2.0417,2.0417,2.0,2.0,15750.0],["1998-02-17",2.0,2.0,2.0,2.0,4950.0],["1998-02-18",2.0,2.0417,2.0,2.0417,63900.0],["1998-02-19",2.0,2.0,2.0,2.0,15450.0],["1998-02-20",2.0,2.0,2.0,2.0,40200.0],["1998-02-23",2.0,2.0208,2.0,2.0,16050.0],["1998-02-24",2.0,2.0104,2.0,2.0,160050.0],["1998-02-25",2.0417,2.0417,2.0,2.0,15900.0],["1998-02-26",2.0,2.0417,2.0,2.0,61500.0],["1998-02-27",2.0208,2.0208,2.0,2.0104,31350.0],["1998-03-02",2.0208,2.0208,2.0,2.0,46350.0],["1998-03-03",2.0,2.0208,2.0,2.0,12300.0],["1998-03-04",2.0,2.0,2.0,2.0,10950.0],["1998-03-05",2.0,2.0208,2.0,2.0,112050.0],["1998-03-06",2.0208,2.0417,2.0,2.0417,172500.0],["1998-03-09",2.0417,2.2083,2.0417,2.125,111750.0],["1998-03-10",2.1667,2.1667,2.0833,2.0833,13650.0],["1998-03-11",2.0833,2.125,2.0833,2.0833,19350.0],["1998-03-12",2.0833,2.125,2.0625,2.0833,93000.0],["1998-03-13",2.0833,2.1667,2.0417,2.1042,87750.0],["1998-03-16",2.0833,2.0833,2.0,2.0,103800.0],["1998-03-17",2.0417,2.0833,2.0,2.0,54300.0],["1998-03-18",2.0,2.0833,2.0,2.0,64050.0],["1998-03-19",2.0417,2.0417,2.0,2.0,372900.0],["1998-03-20",2.0,2.0417,2.0,2.0,226650.0],["1998-03-23",2.0417,2.0417,2.0,2.0208,26700.0],["1998-03-24",2.0208,2.0625,2.0,2.0417,67350.0],["1998-03-25",2.0833,2.0833,2.0833,2.0833,2100.0],["1998-03-26",2.0833,2.0833,2.0417,2.0625,154200.0],["1998-03-27",2.0,2.0833,2.0,2.0833,5550.0],["1998-03-30",2.0417,2.0417,2.0,2.0,22500.0],["1998-03-31",2.0417,2.0625,2.0,2.0208,92100.0],["1998-04-01",2.0417,2.1458,2.0417,2.1042,59400.0],["1998-04-02",2.0833,2.2083,2.0417,2.1667,254850.0],["1998-04-03",2.1667,2.2917,2.1458,2.1458,194250.0],["1998-04-06",2.2292,2.3333,2.2292,2.2917,130950.0],["1998-04-07",2.375,2.375,2.25,2.3333,146250.0],["1998-04-08",2.375,2.375,2.25,2.2917,52050.0],["1998-04-09",2.375,2.8333,2.3333,2.625,423450.0],["1998-04-13",2.7083,2.7292,2.5833,2.625,58650.0],["1998-04-14",2.625,2.6667,2.5,2.5208,70950.0],["1998-04-15",2.5833,2.7917,2.5417,2.75,100800.0],["1998-04-16",2.75,2.7917,2.6458,2.7083,74550.0],["1998-04-17",2.75,2.75,2.5833,2.5833,37050.0],["1998-04-20",2.5833,2.625,2.5,2.5417,19800.0],["1998-04-21",2.6458,2.6667,2.6458,2.6458,41250.0],["1998-04-22",2.6458,2.6667,2.6458,2.6458,51150.0],["1998-04-23",2.6458,2.875,2.6458,2.7917,102000.0],["1998-04-24",2.8333,2.8333,2.7917,2.8333,28650.0],["1998-04-27",2.7917,2.875,2.7083,2.7917,87600.0],["1998-04-28",2.875,2.875,2.8333,2.8333,10050.0],["1998-04-29",2.875,2.875,2.7708,2.7917,27000.0],["1998-04-30",2.8333,2.8333,2.7917,2.8333,5550.0],["1998-05-01",2.8333,2.875,2.7917,2.7917,40350.0],["1998-05-04",2.7917,2.875,2.75,2.75,33750.0],["1998-05-05",2.75,2.7917,2.75,2.7917,29400.0],["1998-05-06",2.8125,2.8125,2.7917,2.7917,17700.0],["1998-05-07",2.8125,2.8333,2.7083,2.8333,53550.0],["1998-05-08",2.8333,2.8542,2.75,2.7708,9300.0],["1998-05-11",2.8333,2.8542,2.7292,2.8542,55200.0],["1998-05-12",2.7917,2.8333,2.75,2.8333,12000.0],["1998-05-13",2.9167,2.9167,2.7917,2.875,102300.0],["1998-05-14",2.9167,2.9167,2.8333,2.875,38850.0],["1998-05-15",2.9167,3.1667,2.875,3.0417,236100.0],["1998-05-18",3.0208,3.1667,3.0,3.0833,94050.0],["1998-05-19",3.0833,3.1667,3.0,3.0833,53250.0],["1998-05-20",3.0417,3.2083,3.0,3.1042,166200.0],["1998-05-21",3.0833,3.125,3.0625,3.0833,76950.0],["1998-05-22",3.0833,3.0833,3.0417,3.0625,41400.0],["1998-05-26",3.0625,3.0625,3.0,3.0,25500.0],["1998-05-27",2.9167,2.9167,2.7083,2.875,45750.0],["1998-05-28",2.6667,3.0,2.6667,2.875,41100.0],["1998-05-29",2.875,2.9583,2.875,2.9583,8250.0],["1998-06-01",2.9167,2.9583,2.9167,2.9167,13050.0],["1998-06-02",2.9583,2.9583,2.8333,2.9167,46500.0],["1998-06-03",3.0,3.0,2.9167,2.9583,26850.0],["1998-06-04",3.0,3.0,2.8333,2.9583,19500.0],["1998-06-05",3.0,3.0417,2.9167,3.0,92250.0],["1998-06-08",3.0,3.0833,2.9167,3.0,69750.0],["1998-06-09",3.0,3.0833,3.0,3.0,39150.0],["1998-06-10",3.0,3.25,3.0,3.0833,570450.0],["1998-06-11",3.1667,3.25,2.9167,3.0,409500.0],["1998-06-12",3.0417,3.0833,2.8333,2.9167,97500.0],["1998-06-15",2.875,2.875,2.6667,2.6875,61650.0],["1998-06-16",2.6667,2.8333,2.6667,2.8333,177900.0],["1998-06-17",2.9167,2.9167,2.8333,2.8542,16800.0],["1998-06-18",2.8333,2.875,2.6667,2.8333,16500.0],["1998-06-19",2.75,2.75,2.625,2.625,13200.0],["1998-06-22",2.625,2.6667,2.5417,2.6667,14850.0],["1998-06-23",2.6667,2.7083,2.5417,2.7083,26400.0],["1998-06-24",2.5833,2.7083,2.5833,2.7083,17250.0],["1998-06-25",2.5833,2.7083,2.5833,2.6667,11850.0],["1998-06-26",2.6042,2.6875,2.5833,2.5833,21150.0],["1998-06-29",2.625,2.625,2.5417,2.5833,9750.0],["1998-06-30",2.5625,2.625,2.4792,2.4792,36600.0],["1998-07-01",2.5417,2.5417,2.3333,2.375,90750.0],["1998-07-02",2.4167,2.5,2.4167,2.5,90600.0],["1998-07-06",2.5,2.7917,2.4375,2.7917,264150.0],["1998-07-07",2.7917,2.8333,2.6667,2.7083,246300.0],["1998-07-08",2.6667,2.7917,2.625,2.7604,130650.0],["1998-07-09",2.75,2.7708,2.6667,2.6667,73200.0],["1998-07-10",2.6667,2.6667,2.5833,2.5833,54450.0],["1998-07-13",2.5417,2.6458,2.5417,2.5625,19200.0],["1998-07-14",2.6042,2.6042,2.5208,2.5208,18150.0],["1998-07-15",2.5208,2.5625,2.375,2.375,104400.0],["1998-07-16",2.4167,2.5,2.375,2.4583,133200.0],["1998-07-17",2.5,2.5417,2.4167,2.5417,11550.0],["1998-07-20",2.5,2.5,2.4167,2.4167,16950.0],["1998-07-21",2.4167,2.5,2.4167,2.4167,22650.0],["1998-07-22",2.4167,2.5417,2.4167,2.4583,9000.0],["1998-07-23",2.4167,2.5417,2.3333,2.3333,193650.0],["1998-07-24",2.4167,2.4167,2.3333,2.375,36000.0],["1998-07-27",2.3333,2.4167,2.3333,2.375,18600.0],["1998-07-28",2.375,2.4167,2.375,2.4167,63150.0],["1998-07-29",2.4167,2.4167,2.3333,2.3958,82950.0],["1998-07-30",2.3958,2.3958,2.375,2.375,1050.0],["1998-07-31",2.4167,2.4167,2.25,2.3333,55950.0],["1998-08-03",2.3333,2.4167,2.3333,2.3333,21000.0],["1998-08-04",2.375,2.375,2.2917,2.3333,79950.0],["1998-08-05",2.25,2.3333,2.25,2.3333,15900.0],["1998-08-06",2.3333,2.375,2.2708,2.3333,35400.0],["1998-08-07",2.375,2.4167,2.375,2.3958,79500.0],["1998-08-10",2.4167,2.4583,2.375,2.375,85950.0],["1998-08-11",2.3333,2.375,2.3333,2.3542,13800.0],["1998-08-12",2.3542,2.375,2.3333,2.3333,95400.0],["1998-08-13",2.375,2.375,2.2083,2.25,58800.0],["1998-08-14",2.2083,2.25,2.2083,2.25,97200.0],["1998-08-17",2.2083,2.2917,2.2083,2.25,155100.0],["1998-08-18",2.25,2.2917,2.25,2.2917,45600.0],["1998-08-19",2.3333,2.3333,2.25,2.2917,79050.0],["1998-08-20",2.2708,2.2917,2.2708,2.2917,21300.0],["1998-08-21",2.2917,2.3125,2.25,2.3125,8850.0],["1998-08-24",2.2917,2.2917,2.25,2.25,6450.0],["1998-08-25",2.25,2.3125,2.25,2.2917,27750.0],["1998-08-26",2.25,2.3125,2.25,2.3125,37950.0],["1998-08-27",2.25,2.2708,2.1875,2.2083,77100.0],["1998-08-28",2.1875,2.2917,2.1667,2.1667,53100.0],["1998-08-31",2.1667,2.2083,2.0833,2.125,136200.0],["1998-09-01",2.1458,2.1667,2.0833,2.1042,180000.0],["1998-09-02",2.2083,2.2083,2.0833,2.125,21750.0],["1998-09-03",2.1667,2.1667,2.1667,2.1667,54600.0],["1998-09-04",2.0833,2.2083,2.0833,2.1667,99600.0],["1998-09-08",2.0833,2.2083,2.0833,2.2083,86700.0],["1998-09-09",2.0833,2.0833,2.0,2.0417,60300.0],["1998-09-10",2.0417,2.0833,2.0,2.0312,27900.0],["1998-09-11",2.0,2.0417,2.0,2.0417,9000.0],["1998-09-14",2.0417,2.0833,2.0,2.0833,42150.0],["1998-09-15",2.1667,2.2083,2.0833,2.0833,36900.0],["1998-09-16",2.125,2.2083,2.125,2.1667,16500.0],["1998-09-17",2.0833,2.1667,2.0833,2.1667,3900.0],["1998-09-18",2.1667,2.2083,2.0833,2.1667,36900.0],["1998-09-21",2.0833,2.2083,2.0833,2.2083,5400.0],["1998-09-22",2.2083,2.2917,2.1667,2.25,48450.0],["1998-09-23",2.2083,2.3125,2.2083,2.25,15000.0],["1998-09-24",2.25,2.3333,2.25,2.25,24000.0],["1998-09-25",2.2083,2.25,2.2083,2.25,37650.0],["1998-09-28",2.2083,2.2188,2.2083,2.2083,13800.0],["1998-09-29",2.2083,2.25,2.2083,2.25,12150.0],["1998-09-30",2.1667,2.25,2.1667,2.25,3750.0],["1998-10-01",2.25,2.25,2.25,2.25,6600.0],["1998-10-02",2.25,2.25,2.25,2.25,7650.0],["1998-10-05",2.25,2.25,2.2083,2.2083,30750.0],["1998-10-06",2.2083,2.2292,2.0833,2.0833,109950.0],["1998-10-07",2.125,2.1667,2.0833,2.1667,44100.0],["1998-10-08",2.125,2.1667,2.0,2.1667,82350.0],["1998-10-09",2.125,2.2083,2.125,2.1667,40200.0],["1998-10-12",2.125,2.1667,2.0833,2.0833,298500.0],["1998-10-13",2.25,2.25,2.0833,2.0833,8100.0],["1998-10-14",2.0833,2.1667,2.0625,2.0625,10350.0],["1998-10-15",2.0625,2.1667,2.0,2.125,36150.0],["1998-10-16",2.1667,2.25,2.1667,2.25,48750.0],["1998-10-19",2.0833,2.3333,2.0833,2.25,26850.0],["1998-10-20",2.1667,2.2083,2.125,2.1667,78450.0],["1998-10-21",2.1667,2.3333,2.1667,2.3333,16650.0],["1998-10-22",2.2708,2.3333,2.2708,2.3333,6900.0],["1998-10-23",2.2917,2.3333,2.2083,2.3333,14700.0],["1998-10-26",2.3333,2.375,2.3333,2.375,15300.0],["1998-10-27",2.375,2.5833,2.375,2.5,43200.0],["1998-10-28",2.5,2.6667,2.375,2.4583,30450.0],["1998-10-29",2.5,2.6667,2.4583,2.5,18150.0],["1998-10-30",2.6667,2.8333,2.6667,2.7083,41550.0],["1998-11-02",2.7083,2.8333,2.7083,2.7083,6150.0],["1998-11-03",2.75,3.0833,2.75,2.7917,70350.0],["1998-11-04",2.9167,2.9167,2.75,2.7917,39300.0],["1998-11-05",2.8333,2.8333,2.75,2.75,36150.0],["1998-11-06",2.75,2.7917,2.6667,2.7708,66900.0],["1998-11-09",2.7917,2.9583,2.75,2.8333,129000.0],["1998-11-10",2.875,3.0417,2.7917,3.0,347850.0],["1998-11-11",3.1667,3.3333,3.0417,3.125,501450.0],["1998-11-12",3.1667,3.1667,3.0833,3.1458,89250.0],["1998-11-13",3.1458,3.3125,3.125,3.2083,57750.0],["1998-11-16",3.25,3.2917,3.125,3.1667,109200.0],["1998-11-17",3.3125,3.3125,3.0,3.2083,108150.0],["1998-11-18",3.25,3.3333,3.0833,3.1875,219900.0],["1998-11-19",3.2917,3.5,3.1667,3.4583,523800.0],["1998-11-20",3.4792,4.0833,3.4583,3.8333,428100.0],["1998-11-23",3.875,3.9583,3.625,3.8333,358950.0],["1998-11-24",3.9167,3.9167,3.6667,3.6667,137700.0],["1998-11-25",3.6667,3.7917,3.5833,3.6667,136650.0],["1998-11-27",3.6667,3.8333,3.6667,3.8333,73050.0],["1998-11-30",3.8333,3.9167,3.75,3.8958,283350.0],["1998-12-01",3.875,3.875,3.75,3.75,138000.0],["1998-12-02",3.9167,3.9792,3.75,3.8333,156600.0],["1998-12-03",3.7917,3.9583,3.7917,3.7917,322650.0],["1998-12-04",3.75,3.875,3.4167,3.5833,178950.0],["1998-12-07",3.5833,3.6667,3.3333,3.5,95100.0],["1998-12-08",3.5,3.625,3.5,3.625,81450.0],["1998-12-09",3.625,3.625,3.5417,3.5417,52500.0],["1998-12-10",3.625,3.625,3.4583,3.5417,70500.0],["1998-12-11",3.5417,3.5417,3.4583,3.5,54900.0],["1998-12-14",3.5,3.5,3.375,3.375,21900.0],["1998-12-15",3.375,3.4583,3.375,3.375,48600.0],["1998-12-16",3.375,3.5,3.375,3.5,60000.0],["1998-12-17",3.4167,3.5,3.375,3.375,52950.0],["1998-12-18",3.5,3.5833,3.4167,3.4167,93150.0],["1998-12-21",3.4583,3.5,3.4167,3.5,52050.0],["1998-12-22",3.5,3.5,3.4583,3.5,26850.0],["1998-12-23",3.4583,3.5,3.4583,3.5,31500.0],["1998-12-24",3.4583,3.5,3.4167,3.5,26700.0],["1998-12-28",3.4583,3.5,3.4167,3.5,49050.0],["1998-12-29",3.4583,3.6667,3.4583,3.6667,111750.0],["1998-12-30",3.6667,3.7708,3.5833,3.6667,61350.0],["1998-12-31",3.6875,3.7917,3.6667,3.7917,32700.0],["1999-01-04",3.8333,3.8333,3.7083,3.8333,44100.0],["1999-01-05",3.8333,3.875,3.7917,3.8333,86250.0],["1999-01-06",3.9167,3.9583,3.7917,3.9583,147900.0],["1999-01-07",3.9583,4.0,3.8333,3.9167,169950.0],["1999-01-08",3.9167,4.0,3.9167,3.9792,98850.0],["1999-01-11",3.9792,4.3333,3.9167,4.2083,271650.0],["1999-01-12",4.1667,4.3333,4.0833,4.1667,80850.0],["1999-01-13",4.1667,4.1667,4.0,4.0833,221550.0],["1999-01-14",4.0833,4.0833,4.0,4.0417,65850.0],["1999-01-15",4.0417,4.125,3.9583,4.125,93150.0],["1999-01-19",4.0833,4.3333,4.0,4.0,93300.0],["1999-01-20",4.2083,4.4167,4.0833,4.2917,126300.0],["1999-01-21",4.125,4.3333,4.125,4.25,62100.0],["1999-01-22",4.25,4.375,4.25,4.25,67500.0],["1999-01-25",4.2917,4.375,4.25,4.3125,75750.0],["1999-01-26",4.2917,4.3333,3.9167,4.0833,243150.0],["1999-01-27",4.0833,4.1667,4.0625,4.0625,87750.0],["1999-01-28",4.0417,4.25,4.0,4.25,77400.0],["1999-01-29",4.25,5.1667,4.25,5.0833,185250.0],["1999-02-01",5.25,5.25,4.5833,4.625,198300.0],["1999-02-02",4.5833,5.0,4.5833,4.7917,108750.0],["1999-02-03",4.7083,4.7917,4.6667,4.6667,52200.0],["1999-02-04",4.6667,4.9167,4.5833,4.625,64500.0],["1999-02-05",4.625,4.6667,4.25,4.6667,76500.0],["1999-02-08",4.4167,4.6667,4.4167,4.5,35400.0],["1999-02-09",4.2708,4.4167,4.1667,4.25,60900.0],["1999-02-10",4.0,4.2083,4.0,4.2083,67500.0],["1999-02-11",4.2083,4.2917,4.0,4.0,18600.0],["1999-02-12",4.0,4.0833,4.0,4.0833,179550.0],["1999-02-16",4.1667,4.2083,4.0,4.0417,110100.0],["1999-02-17",4.0,4.0417,3.8333,3.8958,93150.0],["1999-02-18",3.9167,4.0,3.8333,3.8333,67650.0],["1999-02-19",3.75,3.8333,3.6667,3.8333,123300.0],["1999-02-22",3.6667,3.9167,3.6667,3.8333,28500.0],["1999-02-23",3.75,3.9583,3.75,3.875,37800.0],["1999-02-24",3.875,4.0,3.6667,3.75,87450.0],["1999-02-25",3.7083,4.0417,3.7083,4.0417,39900.0],["1999-02-26",4.0833,4.1667,4.0,4.0,31950.0],["1999-03-01",4.1667,4.4167,4.1667,4.1667,33600.0],["1999-03-02",4.4167,4.4167,3.875,3.9167,41100.0],["1999-03-03",4.0,4.0,3.9167,4.0,10500.0],["1999-03-04",4.0417,4.5,4.0417,4.3333,120900.0],["1999-03-05",4.5,4.5,4.2292,4.2292,5550.0],["1999-03-08",4.3333,4.3333,4.1667,4.1667,15750.0],["1999-03-09",4.2083,4.2083,3.8333,4.0,25200.0],["1999-03-10",4.0,4.0,3.8333,3.8333,70650.0],["1999-03-11",4.0,4.0,3.5833,3.9167,104850.0],["1999-03-12",3.9583,4.125,3.8333,4.0,35550.0],["1999-03-15",4.125,4.125,3.875,4.0208,19650.0],["1999-03-16",4.0833,4.0833,3.9167,4.0833,77400.0],["1999-03-17",4.0833,4.0833,3.9167,4.0,129300.0],["1999-03-18",4.0417,4.2917,3.9583,4.0,87900.0],["1999-03-19",4.0,4.1667,3.6667,3.75,23700.0],["1999-03-22",3.9167,3.9167,3.6667,3.6667,21000.0],["1999-03-23",3.625,3.6667,3.5,3.5833,44550.0],["1999-03-24",3.5,3.6667,3.4167,3.5417,88800.0],["1999-03-25",3.6667,3.6667,3.5,3.5,24000.0],["1999-03-26",3.5,3.75,3.5,3.6875,10350.0],["1999-03-29",3.7083,3.8333,3.5104,3.5104,15900.0],["1999-03-30",3.5,3.8333,3.5,3.8333,53550.0],["1999-03-31",3.5833,4.1667,3.5833,3.875,208650.0],["1999-04-01",3.9167,4.0417,3.9167,3.9167,64050.0],["1999-04-05",3.875,4.0417,3.875,3.9167,81150.0],["1999-04-06",3.9167,3.9167,3.75,3.75,60150.0],["1999-04-07",3.75,3.7917,3.6667,3.7917,35550.0],["1999-04-08",3.5,3.75,3.5,3.5208,23550.0],["1999-04-09",3.5833,3.8333,3.5,3.6667,39150.0],["1999-04-12",3.6667,3.8333,3.5,3.5,54150.0],["1999-04-13",3.5833,3.5833,3.5833,3.5833,42600.0],["1999-04-14",3.5417,3.5833,3.5,3.5,42450.0],["1999-04-15",3.5833,3.5833,3.5,3.5417,55950.0],["1999-04-16",3.5,3.6667,3.5,3.5417,26250.0],["1999-04-19",3.5417,3.5417,3.5,3.5417,23400.0],["1999-04-20",3.5,3.5833,3.5,3.5,35550.0],["1999-04-21",3.5,3.5417,3.5,3.5,55200.0],["1999-04-22",3.5,3.5833,3.5,3.5,12300.0],["1999-04-23",3.5,3.6667,3.5,3.6667,48300.0],["1999-04-26",3.75,4.0,3.5417,3.5833,39450.0],["1999-04-27",3.6667,3.75,3.5417,3.5417,9300.0],["1999-04-28",3.5417,3.9167,3.5417,3.7083,67200.0],["1999-04-29",3.7917,3.875,3.5,3.875,51450.0],["1999-04-30",3.8333,3.8333,3.75,3.8333,7650.0],["1999-05-03",3.75,3.7917,3.5833,3.6875,48750.0],["1999-05-04",3.6667,4.0,3.6667,4.0,42900.0],["1999-05-05",3.9167,4.1667,3.7917,4.1667,160500.0],["1999-05-06",4.0,4.1667,4.0,4.1667,47700.0],["1999-05-07",4.25,4.25,4.0,4.0,50550.0],["1999-05-10",4.0833,4.0833,4.0,4.0,24750.0],["1999-05-11",4.0,4.0,3.5417,3.75,61650.0],["1999-05-12",3.5417,3.9583,3.5417,3.9583,6150.0],["1999-05-13",3.75,4.1667,3.75,3.9583,72450.0],["1999-05-14",4.0,4.0,3.8333,4.0,57900.0],["1999-05-17",4.0,4.0833,3.8333,3.9583,53100.0],["1999-05-18",3.9583,3.9792,3.8542,3.9583,18150.0],["1999-05-19",3.875,3.9583,3.875,3.9167,11250.0],["1999-05-20",3.875,3.9583,3.875,3.9583,22800.0],["1999-05-21",3.9167,3.9583,3.7917,3.9583,22650.0],["1999-05-24",3.7917,3.9583,3.7917,3.7917,15600.0],["1999-05-25",3.7917,3.9583,3.6667,3.9583,34200.0],["1999-05-26",3.9167,3.9167,3.75,3.75,28950.0],["1999-05-27",3.75,3.7917,3.7083,3.7917,23250.0],["1999-05-28",3.9583,3.9792,3.7083,3.9792,27300.0],["1999-06-01",3.8333,3.9583,3.8333,3.8333,5100.0],["1999-06-02",3.7083,3.9583,3.7083,3.9583,9150.0],["1999-06-03",3.9583,3.9583,3.8333,3.9167,39000.0],["1999-06-04",3.9583,3.9583,3.9375,3.9583,13800.0],["1999-06-07",3.9167,3.9375,3.7083,3.9167,19200.0],["1999-06-08",3.8125,3.9167,3.75,3.8333,18300.0],["1999-06-09",3.9167,3.9167,3.9167,3.9167,3600.0],["1999-06-10",3.8958,3.8958,3.75,3.7917,16800.0],["1999-06-11",3.7917,3.875,3.6667,3.8333,35700.0],["1999-06-14",3.9375,4.0,3.8333,3.875,41550.0],["1999-06-15",3.8125,3.9792,3.8125,3.9375,32700.0],["1999-06-16",3.9375,4.0,3.8333,3.8542,41100.0],["1999-06-17",3.8958,3.9167,3.8542,3.875,11400.0],["1999-06-18",3.8958,3.9375,3.875,3.9375,55200.0],["1999-06-21",3.9167,4.0,3.9167,3.9583,65550.0],["1999-06-22",3.9375,4.0,3.9167,4.0,151650.0],["1999-06-23",4.0208,4.1667,3.9583,4.125,28050.0],["1999-06-24",4.0208,4.1667,3.9583,4.0417,12300.0],["1999-06-25",4.0417,4.25,4.0,4.125,48300.0],["1999-06-28",4.2917,4.3333,4.2083,4.3333,64950.0],["1999-06-29",4.3333,4.3333,4.0417,4.0417,32850.0],["1999-06-30",4.0,4.1667,3.8333,4.1667,28650.0],["1999-07-01",3.9167,3.9167,3.4167,3.875,40350.0],["1999-07-02",3.9167,3.9583,3.875,3.9167,3300.0],["1999-07-06",3.9375,4.0,3.9167,3.9583,4950.0],["1999-07-07",3.9792,4.0,3.7917,3.9167,27150.0],["1999-07-08",3.8542,3.9167,3.75,3.75,7200.0],["1999-07-09",3.75,3.8333,3.6667,3.6667,14550.0],["1999-07-12",3.75,3.7917,3.6667,3.75,17700.0],["1999-07-13",3.7917,3.7917,3.5,3.5833,40650.0],["1999-07-14",3.6667,3.6667,3.5417,3.5833,21150.0],["1999-07-15",3.6875,3.6875,3.5417,3.6667,39300.0],["1999-07-16",3.625,3.625,3.4167,3.5833,43350.0],["1999-07-19",3.75,3.75,3.4167,3.6667,13350.0],["1999-07-20",3.6667,3.6667,3.4583,3.5833,19200.0],["1999-07-21",3.5,3.7083,3.25,3.3542,77400.0],["1999-07-22",3.3646,3.3646,3.1667,3.25,24300.0],["1999-07-23",3.25,3.3333,3.1667,3.2708,3000.0],["1999-07-26",3.2708,3.2708,3.2708,3.2708,0.0],["1999-07-27",3.2708,3.2708,3.2708,3.2708,0.0],["1999-07-28",3.0,3.1667,2.6667,3.1667,56250.0],["1999-07-29",3.0833,3.25,2.9167,3.25,84900.0],["1999-07-30",3.0,3.2917,3.0,3.1667,24600.0],["1999-08-02",3.1667,3.1667,3.0833,3.1667,3450.0],["1999-08-03",3.1667,3.2083,3.0208,3.2083,19950.0],["1999-08-04",3.0833,3.3333,3.0417,3.3333,2550.0],["1999-08-05",3.5417,3.5417,3.0417,3.4167,43350.0],["1999-08-06",3.2917,3.3333,3.1667,3.1667,10650.0],["1999-08-09",3.2292,3.3333,3.0,3.0833,25050.0],["1999-08-10",3.0833,3.2917,3.0,3.2917,34500.0],["1999-08-11",3.2917,3.2917,3.0417,3.2917,4350.0],["1999-08-12",3.1875,3.3125,3.0,3.3125,15450.0],["1999-08-13",3.2917,3.2917,3.0417,3.25,17400.0],["1999-08-16",3.25,3.3125,3.2083,3.3125,26550.0],["1999-08-17",3.375,3.5,3.0833,3.5,187050.0],["1999-08-18",3.5,3.5,3.3333,3.4167,28950.0],["1999-08-19",3.4167,3.4167,3.1667,3.1667,9000.0],["1999-08-20",3.2083,3.2708,3.2083,3.25,8250.0],["1999-08-23",3.2708,3.3333,3.1667,3.2083,18000.0],["1999-08-24",3.1667,3.1667,3.0833,3.0833,12600.0],["1999-08-25",3.125,3.25,2.9375,3.25,95700.0],["1999-08-26",3.0417,3.3125,3.0417,3.3125,9000.0],["1999-08-27",3.1875,3.4167,3.0,3.4167,77400.0],["1999-08-30",3.2917,3.4167,3.0833,3.125,24750.0],["1999-08-31",3.25,3.3333,3.0,3.2083,45300.0],["1999-09-01",3.1667,3.1667,3.0833,3.1667,6750.0],["1999-09-02",3.1458,3.1667,3.0417,3.0417,30000.0],["1999-09-03",3.0833,3.1667,3.0417,3.0417,13200.0],["1999-09-07",3.0729,3.4167,3.0208,3.4167,87600.0],["1999-09-08",3.3125,3.3333,3.25,3.3333,19050.0],["1999-09-09",3.4167,3.5,3.2917,3.4167,87150.0],["1999-09-10",3.5,3.625,3.1667,3.375,50550.0],["1999-09-13",3.4375,3.4375,3.3333,3.3542,57300.0],["1999-09-14",3.3438,3.4375,3.25,3.4167,18300.0],["1999-09-15",3.4896,3.6667,3.0833,3.0833,182100.0],["1999-09-16",3.3542,3.3542,3.1667,3.3333,67650.0],["1999-09-17",3.2917,3.3333,3.25,3.25,28050.0],["1999-09-20",3.25,3.25,3.25,3.25,7800.0],["1999-09-21",3.2083,3.2917,3.1667,3.2917,11550.0],["1999-09-22",3.2708,3.2708,3.1667,3.2292,16350.0],["1999-09-23",3.25,3.25,3.1667,3.1667,33750.0],["1999-09-24",3.1979,3.25,3.0833,3.0833,113400.0],["1999-09-27",3.1875,3.2917,3.0417,3.0417,21000.0],["1999-09-28",3.1458,3.5833,3.0,3.5833,91950.0],["1999-09-29",3.5417,3.5417,3.0833,3.2917,100050.0],["1999-09-30",3.2917,3.2917,2.7083,3.0,195600.0],["1999-10-01",3.0833,3.2083,2.6667,2.6667,51300.0],["1999-10-04",2.8333,3.1667,2.8333,3.0833,43500.0],["1999-10-05",3.0417,3.125,2.8333,3.0,95550.0],["1999-10-06",3.0417,3.0833,2.7917,3.0833,103500.0],["1999-10-07",3.0417,3.2083,3.0417,3.1667,7050.0],["1999-10-08",3.25,3.375,3.2083,3.2917,65550.0],["1999-10-11",3.3333,3.4792,3.25,3.4792,133500.0],["1999-10-12",3.4167,3.4167,3.3333,3.4167,203550.0],["1999-10-13",3.3542,3.4167,3.2917,3.4167,12900.0],["1999-10-14",3.4583,3.4583,3.2917,3.3333,14550.0],["1999-10-15",3.3542,3.3542,3.1667,3.25,118950.0],["1999-10-18",3.1667,3.25,3.1667,3.2083,115200.0],["1999-10-19",3.2083,3.5,3.2083,3.4792,189300.0],["1999-10-20",3.4167,3.5,3.375,3.4583,51750.0],["1999-10-21",3.4792,3.5833,3.4167,3.4167,76050.0],["1999-10-22",3.3333,3.375,3.3333,3.3333,31200.0],["1999-10-25",3.25,3.3333,3.25,3.25,32700.0],["1999-10-26",3.2917,3.3333,3.25,3.3333,89100.0],["1999-10-27",3.2083,3.3333,3.1667,3.25,178350.0],["1999-10-28",3.375,3.6042,3.2917,3.4167,230100.0],["1999-10-29",3.375,3.4167,3.3333,3.3333,26400.0],["1999-11-01",3.3333,3.3333,3.1667,3.2708,17850.0],["1999-11-02",3.25,3.375,3.2083,3.3333,49650.0],["1999-11-03",3.25,3.375,3.25,3.3333,118650.0],["1999-11-04",3.25,3.5,3.25,3.5,208050.0],["1999-11-05",3.4375,3.5,3.25,3.25,35550.0],["1999-11-08",3.2292,3.25,3.1667,3.25,67800.0],["1999-11-09",3.2083,3.3333,3.125,3.3333,37650.0],["1999-11-10",3.2708,3.5,3.2083,3.5,61950.0],["1999-11-11",3.4583,3.5,3.375,3.375,93900.0],["1999-11-12",3.3958,3.4792,3.3333,3.4583,27450.0],["1999-11-15",3.2917,3.3333,3.2083,3.3333,31350.0],["1999-11-16",3.3542,3.3542,3.3333,3.3333,13350.0],["1999-11-17",3.3542,3.375,3.3542,3.3542,48900.0],["1999-11-18",3.3542,3.3542,3.2917,3.3333,16200.0],["1999-11-19",3.2917,3.375,3.2917,3.375,13200.0],["1999-11-22",3.3333,3.5,3.2917,3.2917,87600.0],["1999-11-23",3.3333,3.4583,3.3333,3.4583,25200.0],["1999-11-24",3.4167,3.5833,3.4167,3.5,131400.0],["1999-11-26",3.5,3.5,3.4583,3.5,4950.0],["1999-11-29",3.4583,3.4583,3.3333,3.375,25800.0],["1999-11-30",3.375,3.3958,3.375,3.375,27450.0],["1999-12-01",3.375,3.4167,3.3333,3.3333,37200.0],["1999-12-02",3.3646,3.375,3.3333,3.375,54300.0],["1999-12-03",3.3958,3.4167,3.3125,3.4167,96600.0],["1999-12-06",3.2917,3.5,3.25,3.5,50850.0],["1999-12-07",3.4167,3.5,3.3958,3.3958,60750.0],["1999-12-08",3.3542,3.3542,3.3333,3.3333,67950.0],["1999-12-09",3.375,3.375,3.2917,3.375,42000.0],["1999-12-10",3.375,3.375,3.2917,3.3542,54300.0],["1999-12-13",3.375,3.4167,3.2917,3.4167,36000.0],["1999-12-14",3.3542,3.6667,3.3542,3.6667,164100.0],["1999-12-15",3.6667,3.6667,3.3333,3.6667,105450.0],["1999-12-16",3.6458,3.6667,3.4583,3.5,99750.0],["1999-12-17",3.4167,3.4583,3.2917,3.4583,75750.0],["1999-12-20",3.2917,3.4167,3.2917,3.3333,44550.0],["1999-12-21",3.25,3.3333,3.25,3.25,119700.0],["1999-12-22",3.2917,3.3125,3.25,3.2917,17400.0],["1999-12-23",3.25,3.3333,3.25,3.2917,27000.0],["1999-12-27",3.2917,3.3333,3.2917,3.3333,19800.0],["1999-12-28",3.2917,3.5,3.2917,3.5,33750.0],["1999-12-29",3.25,3.3333,3.1667,3.2917,52200.0],["1999-12-30",3.2917,3.3333,3.125,3.2917,117750.0],["1999-12-31",3.3125,3.3125,3.2917,3.2917,7050.0],["2000-01-03",3.1667,3.5833,3.125,3.4062,194700.0],["2000-01-04",3.4167,3.4167,3.3333,3.3333,1050.0],["2000-01-05",3.3333,3.3333,3.25,3.25,4650.0],["2000-01-06",3.1667,3.4583,3.1667,3.4583,42150.0],["2000-01-07",3.1875,3.4167,3.1667,3.1667,33600.0],["2000-01-10",3.3333,3.3333,3.1667,3.25,22050.0],["2000-01-11",3.1667,3.25,3.1667,3.1667,15900.0],["2000-01-12",3.1667,3.2083,3.1667,3.1667,4050.0],["2000-01-13",3.25,3.25,3.2083,3.2292,36750.0],["2000-01-14",3.2708,3.2708,3.2083,3.25,15450.0],["2000-01-18",3.2083,3.2292,3.1667,3.1667,18900.0],["2000-01-19",3.1667,3.25,3.0,3.1667,372300.0],["2000-01-20",3.1458,3.1667,3.0,3.0833,34800.0],["2000-01-21",3.125,3.125,3.0,3.0833,10800.0],["2000-01-24",3.1042,3.25,3.0,3.1667,52200.0],["2000-01-25",3.0,3.2292,2.9167,3.1667,45750.0],["2000-01-26",3.1667,3.4375,3.0208,3.4375,356100.0],["2000-01-27",3.4583,3.5,3.125,3.1667,33150.0],["2000-01-28",3.2083,3.2917,3.125,3.1667,10800.0],["2000-01-31",3.1667,3.1667,3.0833,3.1667,8400.0],["2000-02-01",3.0208,3.2292,3.0208,3.125,21000.0],["2000-02-02",3.125,3.125,3.0417,3.0417,22650.0],["2000-02-03",3.0833,3.3333,3.0833,3.2917,37500.0],["2000-02-04",3.2083,3.3333,3.1667,3.25,202800.0],["2000-02-07",3.1667,3.3333,3.1667,3.3333,17700.0],["2000-02-08",3.25,3.3333,3.25,3.25,78750.0],["2000-02-09",3.5,3.5,3.1667,3.2083,43200.0],["2000-02-10",3.2292,3.3333,3.1667,3.3333,26400.0],["2000-02-11",3.1667,3.25,3.0,3.0833,45300.0],["2000-02-14",3.25,3.25,3.0417,3.0417,6750.0],["2000-02-15",3.0833,3.125,2.9583,3.0,26700.0],["2000-02-16",3.0521,3.0833,3.0,3.0,19500.0],["2000-02-17",3.0,3.0208,3.0,3.0,12900.0],["2000-02-18",3.0417,3.0417,2.8333,3.0,24150.0],["2000-02-22",3.0,3.0417,2.6875,2.7917,59400.0],["2000-02-23",2.6667,3.0,2.5833,2.9583,116250.0],["2000-02-24",2.9792,3.0,2.625,2.75,299850.0],["2000-02-25",2.6667,3.0,2.6667,2.9167,51450.0],["2000-02-28",2.9167,3.0417,2.9167,3.0417,70350.0],["2000-02-29",3.0417,3.0833,3.0,3.0417,135450.0],["2000-03-01",3.0625,3.0625,3.0417,3.0417,53250.0],["2000-03-02",3.0417,3.0833,3.0417,3.0417,34950.0],["2000-03-03",3.0,3.1667,3.0,3.1667,45450.0],["2000-03-06",3.0833,3.1667,3.0,3.0833,37950.0],["2000-03-07",3.0,3.0833,3.0,3.0833,10350.0],["2000-03-08",3.0208,3.1667,3.0,3.0833,149100.0],["2000-03-09",3.125,3.125,3.0417,3.0833,7050.0],["2000-03-10",3.0417,3.125,3.0,3.0417,63750.0],["2000-03-13",3.125,3.125,3.0,3.0417,49800.0],["2000-03-14",3.0417,3.1667,3.0,3.0,33750.0],["2000-03-15",2.9583,3.1667,2.8333,3.0833,44850.0],["2000-03-16",3.0833,3.2917,3.0833,3.2917,43950.0],["2000-03-17",3.0833,3.3333,3.0833,3.1875,25800.0],["2000-03-20",3.3333,3.3333,3.125,3.25,97050.0],["2000-03-21",3.3333,3.3333,3.0833,3.0833,35700.0],["2000-03-22",3.0833,3.25,3.0833,3.0833,13050.0],["2000-03-23",3.25,3.2917,3.1667,3.2188,32400.0],["2000-03-24",3.2083,3.2292,3.2083,3.2292,75150.0],["2000-03-27",3.2292,3.3125,3.2188,3.3125,100200.0],["2000-03-28",3.3333,3.5833,3.3021,3.375,264600.0],["2000-03-29",3.4583,3.75,3.4583,3.75,146400.0],["2000-03-30",3.75,4.0,3.6667,3.8333,149100.0],["2000-03-31",3.8333,3.9167,3.8333,3.875,107550.0],["2000-04-03",3.875,4.0,3.25,3.9583,259800.0],["2000-04-04",3.9583,4.0,2.9167,3.6667,227850.0],["2000-04-05",3.6667,3.7083,3.3333,3.375,28350.0],["2000-04-06",3.4583,3.8333,3.3021,3.8333,108000.0],["2000-04-07",3.875,3.9167,3.5417,3.7917,75900.0],["2000-04-10",3.7917,3.7917,3.4167,3.4167,52800.0],["2000-04-11",3.4167,3.8333,3.4167,3.6667,56250.0],["2000-04-12",3.6667,3.8333,3.5833,3.8333,33300.0],["2000-04-13",3.6042,3.8333,3.4167,3.4167,56250.0],["2000-04-14",3.4167,3.5833,3.4167,3.5,24750.0],["2000-04-17",3.4167,3.4167,3.3333,3.4167,71400.0],["2000-04-18",3.4167,3.4167,3.3333,3.4167,53550.0],["2000-04-19",3.375,3.375,3.3333,3.3333,41700.0],["2000-04-20",3.25,3.2917,3.25,3.2917,25650.0],["2000-04-24",3.1667,3.2917,3.1667,3.2917,16800.0],["2000-04-25",3.2917,3.2917,3.1667,3.2083,16800.0],["2000-04-26",3.2083,3.4167,3.1667,3.1667,9600.0],["2000-04-27",3.1667,3.3333,3.1667,3.3333,26100.0],["2000-04-28",3.375,3.6667,3.2917,3.5,154800.0],["2000-05-01",3.375,3.5,3.1667,3.3125,75150.0],["2000-05-02",3.25,3.25,3.25,3.25,1650.0],["2000-05-03",3.3333,3.3333,3.25,3.25,4350.0],["2000-05-04",3.2917,3.3333,3.2083,3.3333,20400.0],["2000-05-05",3.3333,3.3333,3.2083,3.3333,16350.0],["2000-05-08",3.25,3.3438,3.25,3.3333,28650.0],["2000-05-09",3.3333,3.4167,3.2917,3.3333,54600.0],["2000-05-10",3.1667,3.4167,3.1667,3.4167,125700.0],["2000-05-11",3.5,3.5,3.375,3.4167,57300.0],["2000-05-12",3.4375,3.4583,3.3542,3.4583,112050.0],["2000-05-15",3.3958,3.6667,3.3958,3.5,306300.0],["2000-05-16",3.5833,3.6667,3.4167,3.4167,32850.0],["2000-05-17",3.4167,3.5,3.3333,3.3333,41250.0],["2000-05-18",3.3333,3.3333,3.25,3.25,4200.0],["2000-05-19",3.3333,3.3333,3.25,3.25,30750.0],["2000-05-22",3.25,3.5833,3.25,3.375,123150.0],["2000-05-23",3.3333,3.3333,3.25,3.3333,11400.0],["2000-05-24",3.25,3.5,3.25,3.3333,90150.0],["2000-05-25",3.4167,3.4792,3.3333,3.3333,25500.0],["2000-05-26",3.4583,3.4792,3.3333,3.3333,13650.0],["2000-05-30",3.4896,3.5,3.375,3.5,9450.0],["2000-05-31",3.5,3.5,3.375,3.4167,11700.0],["2000-06-01",3.375,3.4792,3.3333,3.4792,67050.0],["2000-06-02",3.5,3.6667,3.375,3.4167,54300.0],["2000-06-05",3.3333,3.375,3.25,3.25,81750.0],["2000-06-06",3.3125,3.3333,3.25,3.2708,4500.0],["2000-06-07",3.2917,3.3125,3.2708,3.2917,35550.0],["2000-06-08",3.3125,3.3125,3.25,3.3125,21750.0],["2000-06-09",3.3333,3.3333,3.3125,3.3125,16050.0],["2000-06-12",3.3125,3.3333,3.3125,3.3333,27300.0],["2000-06-13",3.4167,3.4583,3.4167,3.4167,70800.0],["2000-06-14",3.5,3.5,3.3542,3.375,89100.0],["2000-06-15",3.375,3.4375,3.375,3.4167,67500.0],["2000-06-16",3.4167,3.5,3.4167,3.4167,12900.0],["2000-06-19",3.3958,3.4583,3.3333,3.4583,58950.0],["2000-06-20",3.3333,3.4167,3.3333,3.4167,16500.0],["2000-06-21",3.3333,3.5,3.3333,3.3542,19350.0],["2000-06-22",3.3333,3.3333,3.3333,3.3333,3000.0],["2000-06-23",3.3958,3.4167,3.3333,3.3958,32550.0],["2000-06-26",3.375,3.375,3.375,3.375,8400.0],["2000-06-27",3.3333,3.4167,3.3333,3.3333,27450.0],["2000-06-28",3.3333,3.3333,3.3333,3.3333,1050.0],["2000-06-29",3.3542,3.3958,3.3542,3.3958,15900.0],["2000-06-30",3.3958,3.3958,3.3958,3.3958,29100.0],["2000-07-03",3.3333,3.3333,3.3333,3.3333,2100.0],["2000-07-05",3.3333,3.3333,3.25,3.25,31950.0],["2000-07-06",3.2917,3.375,3.2917,3.3542,42600.0],["2000-07-07",3.375,3.375,3.25,3.3125,12450.0],["2000-07-10",3.25,3.3646,3.25,3.3646,17850.0],["2000-07-11",3.25,3.4583,3.25,3.3958,17850.0],["2000-07-12",3.25,3.3333,3.25,3.3125,2250.0],["2000-07-13",3.2917,3.3333,3.2708,3.3333,16050.0],["2000-07-14",3.3333,3.5,3.3333,3.4167,52950.0],["2000-07-17",3.3333,3.4167,3.3333,3.375,22950.0],["2000-07-18",3.2708,3.4792,3.2708,3.4792,32700.0],["2000-07-19",3.4583,3.5,3.4583,3.5,7350.0],["2000-07-20",3.5,3.5,3.4583,3.4583,4050.0],["2000-07-21",3.4792,3.5,3.4792,3.5,11250.0],["2000-07-24",3.4167,3.4375,3.4167,3.4375,7050.0],["2000-07-25",3.4167,3.4167,3.2708,3.375,39000.0],["2000-07-26",3.3333,3.375,3.3333,3.375,9600.0],["2000-07-27",3.3333,3.6667,3.2708,3.625,122400.0],["2000-07-28",3.5,3.5,3.3333,3.3333,6300.0],["2000-07-31",3.5,3.5,3.4167,3.4167,10650.0],["2000-08-01",3.4167,3.4583,3.3333,3.4167,19800.0],["2000-08-02",3.3333,3.3333,3.3333,3.3333,1500.0],["2000-08-03",3.25,3.3333,3.25,3.3333,31800.0],["2000-08-04",3.25,3.3333,3.25,3.3333,23100.0],["2000-08-07",3.3333,3.3542,3.25,3.3542,17400.0],["2000-08-08",3.375,3.5729,3.375,3.5729,17850.0],["2000-08-09",3.3542,3.3542,3.3542,3.3542,450.0],["2000-08-10",3.5,3.5,3.25,3.3333,58800.0],["2000-08-11",3.3542,3.6667,3.3333,3.3333,164700.0],["2000-08-14",3.3333,3.4167,3.3333,3.4167,21150.0],["2000-08-15",3.375,3.4583,3.25,3.4167,20100.0],["2000-08-16",3.375,3.6458,3.375,3.5833,298800.0],["2000-08-17",3.5833,3.6667,3.5,3.5,191700.0],["2000-08-18",3.5,3.6667,3.5,3.5833,3750.0],["2000-08-21",3.5417,3.5833,3.5,3.5417,7650.0],["2000-08-22",3.5417,3.5417,3.3333,3.3333,18000.0],["2000-08-23",3.5,3.5,3.3542,3.375,21450.0],["2000-08-24",3.375,3.4167,3.375,3.375,31650.0],["2000-08-25",3.4167,3.4167,3.375,3.4167,18900.0],["2000-08-28",3.4167,3.4167,3.3542,3.3542,10950.0],["2000-08-29",3.4167,3.5,3.4167,3.4167,14250.0],["2000-08-30",3.375,3.4167,3.3333,3.3333,11250.0],["2000-08-31",3.3333,3.3958,3.3333,3.3958,24450.0],["2000-09-01",3.375,3.4167,3.375,3.4167,12000.0],["2000-09-05",3.4583,3.5833,3.375,3.5417,26250.0],["2000-09-06",3.5417,3.5833,3.5417,3.5417,4950.0],["2000-09-07",3.4792,3.5833,3.4792,3.5417,25500.0],["2000-09-08",3.5417,3.5417,3.375,3.375,48000.0],["2000-09-11",3.4167,3.5,3.375,3.5,39150.0],["2000-09-12",3.5,3.5,3.3542,3.3542,99600.0],["2000-09-13",3.375,3.375,3.3333,3.3333,9600.0],["2000-09-14",3.4167,3.4583,3.2708,3.3333,81750.0],["2000-09-15",3.4167,3.4167,3.2917,3.375,18450.0],["2000-09-18",3.4167,3.4167,3.0,3.2083,89550.0],["2000-09-19",3.4167,3.4167,3.25,3.3333,55950.0],["2000-09-20",3.3333,3.375,3.3333,3.3333,76950.0],["2000-09-21",3.3333,3.375,3.25,3.3333,98700.0],["2000-09-22",3.1667,3.25,3.1667,3.1667,5250.0],["2000-09-25",3.1667,3.2083,3.1667,3.2083,6750.0],["2000-09-26",3.1667,3.2083,3.1667,3.2083,34350.0],["2000-09-27",3.25,3.2917,3.1667,3.2917,28050.0],["2000-09-28",3.1875,3.25,3.1875,3.25,11100.0],["2000-09-29",3.2083,3.2083,3.125,3.2083,40950.0],["2000-10-02",3.125,3.125,3.125,3.125,19500.0],["2000-10-03",3.125,3.1458,3.125,3.1458,76650.0],["2000-10-04",3.125,3.1667,3.125,3.1458,87000.0],["2000-10-05",3.1667,3.1667,3.125,3.1667,9000.0],["2000-10-06",3.1667,3.1667,3.1667,3.1667,4800.0],["2000-10-09",3.1667,3.25,3.1667,3.25,18450.0],["2000-10-10",3.2917,3.2917,3.125,3.125,9600.0],["2000-10-11",3.125,3.125,3.0208,3.125,36000.0],["2000-10-12",3.125,3.125,3.0625,3.125,22950.0],["2000-10-13",3.125,3.1458,3.125,3.125,33600.0],["2000-10-16",3.0,3.0833,3.0,3.0,5550.0],["2000-10-17",3.0,3.0,3.0,3.0,7950.0],["2000-10-18",2.9792,3.0417,2.9583,3.0417,18000.0],["2000-10-19",3.0417,3.0833,3.0417,3.0833,9900.0],["2000-10-20",3.0625,3.0625,3.0417,3.0417,7800.0],["2000-10-23",3.1667,3.1667,3.0417,3.1667,9000.0],["2000-10-24",3.0833,3.0833,3.0417,3.0833,8550.0],["2000-10-25",3.0417,3.0417,3.0417,3.0417,2400.0],["2000-10-26",3.1667,3.2083,3.1667,3.1667,9900.0],["2000-10-27",3.0,3.0,3.0,3.0,150.0],["2000-10-30",3.0,3.375,3.0,3.3333,103500.0],["2000-10-31",3.3021,3.375,3.2917,3.3125,36900.0],["2000-11-01",3.0104,3.2917,3.0104,3.2917,27150.0],["2000-11-02",3.2812,3.2917,3.1875,3.1875,3450.0],["2000-11-03",3.25,3.25,3.0417,3.1667,10200.0],["2000-11-06",3.1562,3.1562,2.9583,3.0417,72900.0],["2000-11-07",3.0417,3.0417,3.0,3.0,20850.0],["2000-11-08",3.0417,3.0417,3.0,3.0,2400.0],["2000-11-09",3.0833,3.0833,3.0833,3.0833,14850.0],["2000-11-10",3.0,3.25,3.0,3.25,14400.0],["2000-11-13",3.2812,3.3333,2.9583,3.3333,47700.0],["2000-11-14",3.1042,3.1042,3.1042,3.1042,1350.0],["2000-11-15",3.0938,3.0938,2.9583,2.9583,32550.0],["2000-11-16",3.2396,3.2396,3.1667,3.1667,15150.0],["2000-11-17",3.1458,3.1458,3.0208,3.0208,8400.0],["2000-11-20",3.0521,3.0521,3.0417,3.0417,11700.0],["2000-11-21",3.0417,3.0417,3.0,3.0,11250.0],["2000-11-22",3.0,3.0,3.0,3.0,13800.0],["2000-11-24",3.0,3.0,2.8542,2.8542,16350.0],["2000-11-27",2.8542,3.0833,2.8542,3.0625,13950.0],["2000-11-28",3.0833,3.125,3.0833,3.125,28050.0],["2000-11-29",2.8542,3.125,2.8333,3.0833,40800.0],["2000-11-30",2.75,3.1667,2.5,3.0833,161250.0],["2000-12-01",3.0833,3.0833,2.9167,3.0,14700.0],["2000-12-04",2.9167,2.9583,2.5833,2.8333,10650.0],["2000-12-05",2.9583,2.9583,2.9583,2.9583,450.0],["2000-12-06",3.0833,3.0833,2.7917,2.9583,27750.0],["2000-12-07",2.9583,3.0,2.9583,3.0,4500.0],["2000-12-08",2.9583,2.9583,2.9583,2.9583,87450.0],["2000-12-11",2.9688,3.0,2.9583,3.0,17850.0],["2000-12-12",3.0,3.0,2.9167,2.9167,83700.0],["2000-12-13",3.0,3.0,2.9583,3.0,5100.0],["2000-12-14",2.9583,3.0,2.9583,3.0,5850.0],["2000-12-15",2.9583,2.9583,2.9583,2.9583,9600.0],["2000-12-18",2.9583,2.9583,2.9583,2.9583,44100.0],["2000-12-19",2.9583,2.9792,2.9583,2.9792,4950.0],["2000-12-20",2.9583,2.9583,2.9583,2.9583,23250.0],["2000-12-21",2.9583,2.9688,2.9583,2.9583,126750.0],["2000-12-22",2.9583,2.9583,2.9583,2.9583,68700.0],["2000-12-26",3.0,3.0,2.9583,3.0,81600.0],["2000-12-27",2.9583,2.9583,2.9583,2.9583,50100.0],["2000-12-28",2.9583,2.9583,2.9167,2.9167,8700.0],["2000-12-29",2.9167,2.9583,2.9167,2.9583,41700.0],["2001-01-02",2.9583,2.9583,2.9479,2.9479,76650.0],["2001-01-03",2.8333,2.9583,2.8333,2.9583,1050.0],["2001-01-04",2.9167,2.9271,2.9167,2.9167,1650.0],["2001-01-05",2.9167,2.9167,2.9167,2.9167,15900.0],["2001-01-08",2.9167,2.9271,2.8333,2.8333,34650.0],["2001-01-09",2.8333,2.8333,2.8333,2.8333,14850.0],["2001-01-10",2.8333,2.8958,2.4167,2.6667,59700.0],["2001-01-11",2.5833,2.6667,2.5833,2.5833,2400.0],["2001-01-12",2.5833,2.5833,2.5417,2.5417,3600.0],["2001-01-16",2.5729,2.6042,2.5625,2.6042,5700.0],["2001-01-17",2.6042,2.7083,2.6042,2.625,12900.0],["2001-01-18",2.625,2.6667,2.5833,2.6667,7950.0],["2001-01-19",2.5833,2.5833,2.5417,2.5417,5250.0],["2001-01-22",2.6354,2.7083,2.6354,2.6875,4950.0],["2001-01-23",2.6667,2.6667,2.6667,2.6667,2100.0],["2001-01-24",2.7917,2.7917,2.75,2.75,450.0],["2001-01-25",2.6875,2.7083,2.6667,2.6667,4800.0],["2001-01-26",2.6667,2.6667,2.6667,2.6667,0.0],["2001-01-29",2.625,2.625,2.625,2.625,150.0],["2001-01-30",2.5,2.6667,2.5,2.6667,19650.0],["2001-01-31",2.625,2.6667,2.625,2.6667,5700.0],["2001-02-01",2.6667,2.6667,2.6667,2.6667,13650.0],["2001-02-02",2.625,2.625,2.625,2.625,10350.0],["2001-02-05",2.625,2.625,2.625,2.625,0.0],["2001-02-06",2.5833,2.625,2.5833,2.625,1950.0],["2001-02-07",2.6667,2.75,2.6354,2.6458,56250.0],["2001-02-08",2.6458,2.6667,2.625,2.6667,26250.0],["2001-02-09",2.6667,2.6667,2.6667,2.6667,1950.0],["2001-02-12",2.6771,2.7917,2.625,2.6667,10350.0],["2001-02-13",2.6979,2.7083,2.6667,2.6667,12000.0],["2001-02-14",2.6979,2.6979,2.6667,2.6667,8550.0],["2001-02-15",2.6771,2.7083,2.6667,2.6667,15000.0],["2001-02-16",2.6667,2.6667,2.6667,2.6667,1650.0],["2001-02-20",2.5833,2.6667,2.5833,2.6667,24450.0],["2001-02-21",2.6667,2.6667,2.5833,2.6667,18150.0],["2001-02-22",2.6667,2.6667,2.6667,2.6667,10200.0],["2001-02-23",2.5938,2.6667,2.5,2.6667,12300.0],["2001-02-26",2.6562,2.6667,2.5,2.6667,8100.0],["2001-02-27",2.5833,2.5833,2.5833,2.5833,4500.0],["2001-02-28",2.5833,2.5833,2.5833,2.5833,750.0],["2001-03-01",2.5833,2.625,2.5833,2.625,2400.0],["2001-03-02",2.5833,2.6667,2.5833,2.6042,31500.0],["2001-03-05",2.5833,2.625,2.5833,2.5833,13800.0],["2001-03-06",2.5417,2.5417,2.5417,2.5417,5250.0],["2001-03-07",2.5417,2.5417,2.5417,2.5417,10200.0],["2001-03-08",2.5417,2.5417,2.5417,2.5417,32250.0],["2001-03-09",2.5417,2.5417,2.5417,2.5417,300.0],["2001-03-12",2.5417,2.5417,2.5417,2.5417,37500.0],["2001-03-13",2.5417,2.5625,2.5417,2.5417,6600.0],["2001-03-14",2.5417,2.5417,2.5417,2.5417,2850.0],["2001-03-15",2.5417,2.625,2.5417,2.5833,6900.0],["2001-03-16",2.5833,2.5833,2.5417,2.5417,2550.0],["2001-03-19",2.5417,2.6667,2.5208,2.5417,36000.0],["2001-03-20",2.5833,2.5833,2.5,2.5,24600.0],["2001-03-21",2.5,2.6667,2.5,2.5417,3600.0],["2001-03-22",2.5417,2.5417,2.5417,2.5417,20550.0],["2001-03-23",2.5417,2.5625,2.5417,2.5625,20400.0],["2001-03-26",2.5417,2.5417,2.5417,2.5417,6900.0],["2001-03-27",2.6562,2.6562,2.5,2.5,52650.0],["2001-03-28",2.5,2.5312,2.5,2.5,194250.0],["2001-03-29",2.5208,2.5208,2.5208,2.5208,150.0],["2001-03-30",2.5,2.5417,2.5,2.5,9150.0],["2001-04-02",2.5104,2.5104,2.5,2.5,1950.0],["2001-04-03",2.5,2.5,2.5,2.5,9600.0],["2001-04-04",2.5104,2.5104,2.4583,2.4896,40950.0],["2001-04-05",2.5,2.5208,2.5,2.5208,37800.0],["2001-04-06",2.5,2.5208,2.5,2.5208,3750.0],["2001-04-09",2.5,2.5,2.34,2.46,226050.0],["2001-04-10",2.5,2.5,2.46,2.5,208200.0],["2001-04-11",2.5,2.5,2.46,2.46,300150.0],["2001-04-12",2.5,2.5333,2.42,2.5,765600.0],["2001-04-16",2.5,2.5267,2.4867,2.5,140550.0],["2001-04-17",2.5,2.5,2.5,2.5,0.0],["2001-04-18",2.5,2.5,2.4533,2.5,66150.0],["2001-04-19",2.4533,2.4533,2.4533,2.4533,3750.0],["2001-04-20",2.4533,2.4533,2.4533,2.4533,70500.0],["2001-04-23",2.4533,2.5,2.4533,2.4533,9000.0],["2001-04-24",2.4533,2.4533,2.4533,2.4533,0.0],["2001-04-25",2.4533,2.4533,2.4533,2.4533,0.0],["2001-04-26",2.6,2.6,2.5,2.5,2700.0],["2001-04-27",2.5,2.5,2.5,2.5,62850.0],["2001-04-30",2.6333,2.6333,2.6333,2.6333,900.0],["2001-05-01",2.5,2.5,2.5,2.5,52500.0],["2001-05-02",2.5,2.5667,2.5,2.5,12600.0],["2001-05-03",2.5067,2.5067,2.5,2.5,6300.0],["2001-05-04",2.5,2.5,2.5,2.5,0.0],["2001-05-07",2.5333,2.5333,2.5333,2.5333,3900.0],["2001-05-08",2.5667,2.5667,2.5,2.5,2400.0],["2001-05-09",2.5,2.5,2.5,2.5,6000.0],["2001-05-10",2.5,2.5,2.5,2.5,9600.0],["2001-05-11",2.5,2.5,2.5,2.5,3000.0],["2001-05-14",2.5,2.5,2.5,2.5,21000.0],["2001-05-15",2.5,2.5,2.5,2.5,0.0],["2001-05-16",2.5,2.5667,2.5,2.5333,4050.0],["2001-05-17",2.5,2.6,2.5,2.5667,33450.0],["2001-05-18",2.5667,2.5667,2.5,2.5,11550.0],["2001-05-21",2.5067,2.5067,2.5,2.5,4800.0],["2001-05-22",2.5333,2.5667,2.5,2.5333,19200.0],["2001-05-23",2.5,2.5,2.5,2.5,5400.0],["2001-05-24",2.5,2.5,2.5,2.5,1950.0],["2001-05-25",2.5,2.52,2.5,2.52,1350.0],["2001-05-29",2.5067,2.5067,2.5067,2.5067,300.0],["2001-05-30",2.5,2.5067,2.5,2.5067,1350.0],["2001-05-31",2.52,2.52,2.4,2.4,1950.0],["2001-06-01",2.5667,2.5667,2.5667,2.5667,300.0],["2001-06-04",2.5733,2.5733,2.5,2.5,600.0],["2001-06-05",2.5733,2.5733,2.5,2.5667,28350.0],["2001-06-06",2.5667,2.5667,2.5,2.5,1350.0],["2001-06-07",2.5,2.5,2.5,2.5,0.0],["2001-06-08",2.5,2.5,2.5,2.5,900.0],["2001-06-11",2.5,2.5,2.4667,2.4667,4350.0],["2001-06-12",2.5,2.5,2.5,2.5,16200.0],["2001-06-13",2.5,2.5,2.5,2.5,3450.0],["2001-06-14",2.5,2.5,2.5,2.5,26100.0],["2001-06-15",2.5,2.5,2.5,2.5,0.0],["2001-06-18",2.5,2.5,2.5,2.5,1050.0],["2001-06-19",2.5,2.5,2.5,2.5,1350.0],["2001-06-20",2.5,2.5,2.5,2.5,3150.0],["2001-06-21",2.5667,2.5667,2.5,2.5,13800.0],["2001-06-22",2.5,2.5,2.4933,2.5,75600.0],["2001-06-25",2.5,2.5,2.5,2.5,3900.0],["2001-06-26",2.5,2.5,2.5,2.5,12750.0],["2001-06-27",2.5,2.5,2.5,2.5,3150.0],["2001-06-28",2.5067,2.5067,2.5,2.5,45150.0],["2001-06-29",2.5,2.5,2.5,2.5,207150.0],["2001-07-02",2.5067,2.5067,2.5,2.5,15750.0],["2001-07-03",2.5,2.5,2.4333,2.5,15600.0],["2001-07-05",2.5,2.5,2.3333,2.4667,86400.0],["2001-07-06",2.4667,2.5,2.4667,2.5,1800.0],["2001-07-09",2.4667,2.4667,2.4,2.4,46200.0],["2001-07-10",2.4667,2.4667,2.3333,2.46,15900.0],["2001-07-11",2.4467,2.4467,2.4467,2.4467,37500.0],["2001-07-12",2.4467,2.4467,2.4467,2.4467,0.0],["2001-07-13",2.3667,2.3667,2.3667,2.3667,450.0],["2001-07-16",2.4667,2.4667,2.44,2.44,3000.0],["2001-07-17",2.3667,2.3667,2.3667,2.3667,2250.0],["2001-07-18",2.3667,2.3667,2.3667,2.3667,150.0],["2001-07-19",2.3667,2.3667,2.3667,2.3667,0.0],["2001-07-20",2.4333,2.4333,2.3667,2.3667,11550.0],["2001-07-23",2.4333,2.4333,2.3333,2.4333,1050.0],["2001-07-24",2.4333,2.4333,2.4333,2.4333,5550.0],["2001-07-25",2.4333,2.4333,2.4333,2.4333,300.0],["2001-07-26",2.4333,2.4533,2.4333,2.4333,16350.0],["2001-07-27",2.4333,2.4333,2.3333,2.3667,26550.0],["2001-07-30",2.3733,2.3733,2.3667,2.3667,157650.0],["2001-07-31",2.3667,2.3667,2.3667,2.3667,3000.0],["2001-08-01",2.46,2.46,2.3667,2.3667,6000.0],["2001-08-02",2.4,2.46,2.4,2.46,2400.0],["2001-08-03",2.4533,2.4533,2.4,2.4,8250.0],["2001-08-06",2.4133,2.4133,2.4,2.4,7950.0],["2001-08-07",2.4133,2.46,2.4133,2.46,10200.0],["2001-08-08",2.4,2.4,2.4,2.4,5850.0],["2001-08-09",2.4,2.4,2.4,2.4,1350.0],["2001-08-10",2.4067,2.4067,2.3667,2.4,3900.0],["2001-08-13",2.4,2.4,2.4,2.4,3600.0],["2001-08-14",2.4,2.4067,2.4,2.4067,554250.0],["2001-08-15",2.4,2.4933,2.4,2.4933,427350.0],["2001-08-16",2.5,2.6667,2.4867,2.6667,79800.0],["2001-08-17",2.5133,3.2,2.4667,3.0,24600.0],["2001-08-20",2.9,2.9,2.6667,2.6667,2100.0],["2001-08-21",2.6,2.6333,2.6,2.6333,11850.0],["2001-08-22",2.6,2.6,2.6,2.6,900.0],["2001-08-23",2.6,2.6,2.6,2.6,0.0],["2001-08-24",2.6133,2.6133,2.6,2.6,1050.0],["2001-08-27",2.66,2.66,2.6,2.6,21000.0],["2001-08-28",2.58,2.58,2.54,2.58,21750.0],["2001-08-29",2.54,2.5467,2.54,2.54,14100.0],["2001-08-30",2.54,2.54,2.54,2.54,0.0],["2001-08-31",2.54,2.54,2.54,2.54,1500.0],["2001-09-04",2.6,2.6,2.6,2.6,450.0],["2001-09-05",2.6,2.66,2.6,2.66,1950.0],["2001-09-06",2.6,2.6667,2.6,2.6667,54000.0],["2001-09-07",2.6667,2.6933,2.6333,2.6333,19950.0],["2001-09-10",2.5333,2.5667,2.5267,2.5333,19200.0],["2001-09-17",2.5133,2.6333,2.5133,2.5133,2250.0],["2001-09-18",2.5333,2.54,2.4,2.4667,20250.0],["2001-09-19",2.48,2.48,2.4,2.4667,15600.0],["2001-09-20",2.6333,2.6333,2.4,2.5333,11850.0],["2001-09-21",2.5333,2.5333,2.4,2.5333,21900.0],["2001-09-24",2.4733,2.6467,2.4733,2.6467,2250.0],["2001-09-25",2.54,2.54,2.54,2.54,900.0],["2001-09-26",2.54,2.54,2.54,2.54,0.0],["2001-09-27",2.4,2.5333,2.2667,2.5333,20250.0],["2001-09-28",2.4,2.6,2.4,2.6,1500.0],["2001-10-01",2.6,2.6,2.6,2.6,0.0],["2001-10-02",2.6,2.6333,2.3333,2.6333,1800.0],["2001-10-03",2.6333,2.6333,2.6333,2.6333,0.0],["2001-10-04",2.3333,2.3333,2.3333,2.3333,900.0],["2001-10-05",2.6333,2.6333,2.0667,2.5333,9900.0],["2001-10-08",2.3667,2.6,2.3667,2.6,600.0],["2001-10-09",2.4333,2.5933,2.3333,2.5933,1500.0],["2001-10-10",2.3667,2.5,2.3667,2.5,1950.0],["2001-10-11",2.5,2.5333,2.5,2.5,2250.0],["2001-10-12",2.3333,2.4,2.3333,2.4,4050.0],["2001-10-15",2.4933,2.4933,2.4933,2.4933,300.0],["2001-10-16",2.4933,2.4933,2.4933,2.4933,1500.0],["2001-10-17",2.5,2.5667,2.48,2.5667,4050.0],["2001-10-18",2.5,2.5667,2.5,2.5667,1500.0],["2001-10-19",2.5667,2.6,2.5,2.6,5250.0],["2001-10-22",2.6,2.6,2.6,2.6,0.0],["2001-10-23",2.5667,2.5667,2.3333,2.4333,1350.0],["2001-10-24",2.4667,2.5667,2.4667,2.5667,2550.0],["2001-10-25",2.6,2.6,2.5667,2.5667,13350.0],["2001-10-26",2.6,2.6,2.6,2.6,600.0],["2001-10-29",2.6,2.6,2.6,2.6,0.0],["2001-10-30",2.5667,2.5667,2.5667,2.5667,1800.0],["2001-10-31",2.4067,2.5667,2.4067,2.5,11100.0],["2001-11-01",2.4667,2.5067,2.3667,2.4667,8400.0],["2001-11-02",2.4,2.5933,2.4,2.5267,6000.0],["2001-11-05",2.4,2.4,2.3333,2.3333,1950.0],["2001-11-06",2.3533,2.52,2.3333,2.5,7200.0],["2001-11-07",2.5,2.5,2.5,2.5,0.0],["2001-11-08",2.3733,2.5333,2.3667,2.5333,6600.0],["2001-11-09",2.4867,2.7333,2.4867,2.6667,65400.0],["2001-11-12",2.5067,2.5067,2.5067,2.5067,300.0],["2001-11-13",2.6667,2.84,2.6667,2.8333,30600.0],["2001-11-14",2.86,3.3667,2.8067,3.1933,118500.0],["2001-11-15",2.9067,3.4,2.9067,3.3733,59100.0],["2001-11-16",3.5,4.0,3.2733,3.3733,40950.0],["2001-11-19",3.3067,3.3733,3.2933,3.3333,18600.0],["2001-11-20",3.2867,3.3267,3.2867,3.3067,17250.0],["2001-11-21",3.3067,3.3067,3.3067,3.3067,0.0],["2001-11-23",3.2333,3.3067,3.2333,3.3067,3150.0],["2001-11-26",3.34,3.34,3.2867,3.2933,12750.0],["2001-11-27",3.24,3.2667,3.2,3.2067,12600.0],["2001-11-28",3.2267,3.3333,3.2267,3.2667,16650.0],["2001-11-29",3.4,3.4,3.32,3.3333,22200.0],["2001-11-30",3.4,3.4,3.2667,3.2667,31050.0],["2001-12-03",3.3267,3.3333,3.3267,3.3333,23850.0],["2001-12-04",3.3,3.4,3.3,3.3733,6000.0],["2001-12-05",3.3667,3.3733,3.34,3.3733,4200.0],["2001-12-06",3.3,3.3,3.3,3.3,300.0],["2001-12-07",3.3,3.3333,3.3,3.3333,5250.0],["2001-12-10",3.2667,3.3667,3.2667,3.3333,52800.0],["2001-12-11",3.36,3.36,3.36,3.36,1500.0],["2001-12-12",3.3,3.3267,3.2667,3.3,14850.0],["2001-12-13",3.2667,3.4,3.2667,3.4,39000.0],["2001-12-14",3.3267,3.4,3.2667,3.3,35700.0],["2001-12-17",3.3333,3.4,3.3333,3.3667,12150.0],["2001-12-18",3.3667,3.5,3.3333,3.38,24300.0],["2001-12-19",3.3733,3.5,3.3733,3.5,46350.0],["2001-12-20",3.48,3.5667,3.48,3.5333,26700.0],["2001-12-21",3.5,3.5333,3.5,3.5333,19800.0],["2001-12-24",3.4,3.4,3.4,3.4,900.0],["2001-12-26",3.4067,3.6667,3.3333,3.5667,24150.0],["2001-12-27",3.6,3.7,3.5667,3.6,22350.0],["2001-12-28",3.6667,3.6667,3.3333,3.6667,18000.0],["2001-12-31",3.6667,3.6667,3.5733,3.5733,8100.0],["2002-01-02",3.6,3.6,3.4,3.5067,44100.0],["2002-01-03",3.52,3.7333,3.5067,3.6333,62250.0],["2002-01-04",3.7667,3.8,3.7,3.7667,25650.0],["2002-01-07",3.6733,3.7333,3.6733,3.6733,33600.0],["2002-01-08",3.6733,3.6733,3.62,3.62,6750.0],["2002-01-09",3.6,3.86,3.6,3.7067,20400.0],["2002-01-10",3.7067,4.0,3.7067,4.0,39600.0],["2002-01-11",4.0,4.06,3.8867,4.0,37350.0],["2002-01-14",4.0,4.0,3.9,3.9,47400.0],["2002-01-15",4.5,5.0,4.0667,4.9667,555450.0],["2002-01-16",4.56,4.92,4.56,4.8067,79050.0],["2002-01-17",4.9333,5.1667,4.7667,4.98,69750.0],["2002-01-18",4.8733,5.0,4.8267,4.8333,48600.0],["2002-01-22",4.8,4.8067,4.5667,4.7333,59100.0],["2002-01-23",4.7933,4.9,4.7,4.8,43800.0],["2002-01-24",4.8933,5.0,4.6667,4.8,24150.0],["2002-01-25",4.7333,5.0,4.7333,4.9667,20550.0],["2002-01-28",4.9933,5.2667,4.7333,5.2533,63900.0],["2002-01-29",4.8333,5.3333,4.6333,4.9,54750.0],["2002-01-30",5.0667,5.3333,4.3533,4.7333,95700.0],["2002-01-31",4.7667,4.9667,4.7467,4.9,9300.0],["2002-02-01",4.9,4.92,4.8333,4.8333,4350.0],["2002-02-04",4.8,4.9333,4.5333,4.6667,21600.0],["2002-02-05",4.6,4.6,4.5333,4.5333,15750.0],["2002-02-06",4.5333,4.6267,4.4333,4.6267,32550.0],["2002-02-07",4.5667,4.6533,4.5667,4.6333,24300.0],["2002-02-08",4.5333,4.6,4.5333,4.5667,37650.0],["2002-02-11",4.6,4.6667,4.6,4.6533,17250.0],["2002-02-12",4.6533,4.7,4.6467,4.6467,21750.0],["2002-02-13",4.7467,4.7467,4.6667,4.6667,41400.0],["2002-02-14",4.6733,4.6933,4.6333,4.6333,6450.0],["2002-02-15",4.6,4.6,4.4,4.4,28350.0],["2002-02-19",4.34,4.6333,4.2667,4.4,9000.0],["2002-02-20",4.54,4.6333,4.54,4.6333,300.0],["2002-02-21",4.6267,4.7,4.54,4.6333,13200.0],["2002-02-22",4.64,4.7,4.6,4.7,5850.0],["2002-02-25",4.6667,4.6667,4.54,4.6,4350.0],["2002-02-26",4.54,4.54,4.5133,4.5133,2250.0],["2002-02-27",4.54,4.54,4.5333,4.54,1500.0],["2002-02-28",4.5933,4.6,4.5933,4.6,3900.0],["2002-03-01",4.54,4.5933,4.54,4.54,1200.0],["2002-03-04",4.54,4.7,4.54,4.7,12900.0],["2002-03-05",4.7333,4.7333,4.54,4.6667,3900.0],["2002-03-06",4.66,4.7333,4.5733,4.7,105300.0],["2002-03-07",4.7933,5.3667,4.7933,5.1933,122550.0],["2002-03-08",5.3267,5.5533,5.2,5.4333,152250.0],["2002-03-11",5.7333,6.06,5.58,5.9933,156900.0],["2002-03-12",5.6,6.0333,5.3333,5.6533,59100.0],["2002-03-13",5.98,5.98,5.6,5.6,40500.0],["2002-03-14",5.74,6.0,5.6333,5.6667,17100.0],["2002-03-15",5.72,5.9,5.58,5.9,31800.0],["2002-03-18",5.9,6.3,5.84,6.2,101700.0],["2002-03-19",6.2467,6.2467,6.0,6.0067,16500.0],["2002-03-20",6.1933,6.2933,5.7133,6.0667,16050.0],["2002-03-21",6.02,6.3333,6.02,6.1333,28350.0],["2002-03-22",6.22,6.26,6.0733,6.26,17100.0],["2002-03-25",6.3267,6.3333,6.02,6.2133,54600.0],["2002-03-26",6.1,6.46,6.1,6.4333,48900.0],["2002-03-27",6.4333,6.4667,6.2933,6.3667,41250.0],["2002-03-28",6.3333,6.6333,6.3333,6.58,42150.0],["2002-04-01",6.6,7.2267,6.6,7.1267,50850.0],["2002-04-02",7.2667,7.2667,6.6533,6.8667,67200.0],["2002-04-03",6.8333,6.9333,6.8,6.8,31350.0],["2002-04-04",6.8733,7.7,6.8,7.6,184500.0],["2002-04-05",7.7,7.8,7.3,7.5133,126750.0],["2002-04-08",7.4867,7.86,7.3667,7.8,78300.0],["2002-04-09",7.9467,8.6,7.8667,8.3333,117600.0],["2002-04-10",8.6667,8.7933,8.3333,8.6067,142950.0],["2002-04-11",8.6667,8.7333,8.2667,8.4067,63150.0],["2002-04-12",8.5133,8.8333,8.3467,8.6667,155400.0],["2002-04-15",8.8333,9.3667,8.7467,9.2667,193050.0],["2002-04-16",9.3667,9.5533,9.0267,9.1667,161850.0],["2002-04-17",9.3333,9.3733,9.1933,9.3667,120000.0],["2002-04-18",9.4733,9.58,9.3333,9.4667,195300.0],["2002-04-19",9.6667,9.8267,9.4667,9.7333,115950.0],["2002-04-22",9.9667,10.2667,9.7133,10.0,253200.0],["2002-04-23",10.06,10.08,9.8667,9.9,102750.0],["2002-04-24",9.7067,9.7067,9.3533,9.5133,103500.0],["2002-04-25",9.3133,9.3333,7.5,8.6,329550.0],["2002-04-26",8.48,8.9667,8.3667,8.8533,106350.0],["2002-04-29",8.4533,8.6533,8.3667,8.4933,50700.0],["2002-04-30",8.8267,9.2867,8.7333,8.9333,42150.0],["2002-05-01",8.9,8.9,8.48,8.7667,27900.0],["2002-05-02",8.8067,9.3333,8.6,9.3333,21300.0],["2002-05-03",9.2867,9.76,9.0,9.6667,94200.0],["2002-05-06",9.6733,10.0333,9.6667,9.8,144300.0],["2002-05-07",9.8,10.0,9.1067,9.96,116400.0],["2002-05-08",9.9467,10.0,9.6333,9.6467,40500.0],["2002-05-09",9.6267,10.0,9.6267,9.8467,163350.0],["2002-05-10",9.9267,9.98,9.2,9.3333,61950.0],["2002-05-13",9.2667,9.5667,9.2667,9.2667,37800.0],["2002-05-14",9.2733,9.36,8.8,9.16,51600.0],["2002-05-15",8.9,9.2133,8.9,9.0667,23100.0],["2002-05-16",9.0467,9.2333,9.04,9.1067,9750.0],["2002-05-17",9.2867,9.6333,9.1667,9.62,55050.0],["2002-05-20",9.6867,11.2,9.1733,11.0067,742950.0],["2002-05-21",11.0667,11.2,10.3333,10.5333,230550.0],["2002-05-22",10.2,10.26,8.48,9.7333,171600.0],["2002-05-23",9.6333,10.2667,9.6333,10.1667,68700.0],["2002-05-24",10.1067,10.8,9.7667,10.1333,99900.0],["2002-05-28",10.3267,10.3333,10.1,10.2,35700.0],["2002-05-29",10.2,10.3333,10.0733,10.28,42300.0],["2002-05-30",10.32,10.3333,10.1733,10.24,17100.0],["2002-05-31",10.0667,10.2267,9.6667,9.7067,35550.0],["2002-06-03",9.6867,9.8333,9.5133,9.6933,62700.0],["2002-06-04",9.36,9.4667,9.3,9.4,59100.0],["2002-06-05",9.3333,9.9333,9.3333,9.9333,56850.0],["2002-06-06",9.9333,10.3333,9.9267,10.1333,32100.0],["2002-06-07",9.8333,10.14,9.8333,10.14,14250.0],["2002-06-10",10.08,10.5867,10.08,10.2533,57150.0],["2002-06-11",10.2533,10.4867,9.68,10.22,52800.0],["2002-06-12",9.6,10.2333,9.6,10.2333,43050.0],["2002-06-13",10.2,10.5,10.1667,10.4133,30900.0],["2002-06-14",10.4333,10.5333,10.2333,10.5333,105300.0],["2002-06-17",10.66,10.9667,10.5333,10.6667,78750.0],["2002-06-18",10.6867,11.3733,10.6667,11.3267,99150.0],["2002-06-19",11.3333,11.3333,11.0,11.2,36450.0],["2002-06-20",11.26,11.3,11.0333,11.1467,23250.0],["2002-06-21",10.9467,11.0,10.0733,10.6333,52650.0],["2002-06-24",10.5067,10.6333,9.4,10.1,163950.0],["2002-06-25",10.1067,10.2533,9.38,9.9067,164400.0],["2002-06-26",9.6,9.7333,8.5,9.1,181200.0],["2002-06-27",8.44,9.2667,8.4333,9.2667,95850.0],["2002-06-28",9.3333,9.4933,9.1667,9.18,24750.0],["2002-07-01",9.1867,9.1867,8.6,8.72,83250.0],["2002-07-02",8.6667,8.6667,7.5867,8.2,202950.0],["2002-07-03",7.98,8.2667,7.86,8.1667,82050.0],["2002-07-05",8.1667,8.2,8.04,8.04,7200.0],["2002-07-08",8.04,8.3333,8.04,8.22,70500.0],["2002-07-09",8.2267,9.0,8.2067,8.9467,58800.0],["2002-07-10",8.8,8.9267,8.2,8.2333,87900.0],["2002-07-11",8.2267,8.4333,8.0733,8.0733,70050.0],["2002-07-12",8.0533,8.3333,8.0333,8.1067,44100.0],["2002-07-15",8.1067,8.12,7.94,8.0133,54300.0],["2002-07-16",7.8667,8.0,7.6733,7.7133,55950.0],["2002-07-17",7.6733,7.6733,6.76,7.5333,125250.0],["2002-07-18",7.6667,8.2667,7.3333,7.88,71850.0],["2002-07-19",7.8733,8.2667,7.5467,7.9133,46800.0],["2002-07-22",7.8333,7.8867,7.4467,7.8067,63300.0],["2002-07-23",7.8333,7.9067,6.8533,7.1333,86100.0],["2002-07-24",6.8733,7.7733,6.8333,7.4667,54450.0],["2002-07-25",7.46,7.6667,7.2667,7.5733,17250.0],["2002-07-26",7.5067,7.6,7.5067,7.5667,1950.0],["2002-07-29",7.7667,8.5333,7.6867,8.2733,50400.0],["2002-07-30",8.0,9.3,8.0,8.6,174300.0],["2002-07-31",9.12,9.12,8.3,8.6867,75150.0],["2002-08-01",8.6667,8.8667,8.3267,8.7867,15000.0],["2002-08-02",8.7333,8.7333,8.2667,8.2867,26100.0],["2002-08-05",8.2333,8.3533,7.9333,8.06,39600.0],["2002-08-06",8.1333,8.3267,7.8933,8.0,6450.0],["2002-08-07",8.3267,8.3267,7.9733,8.1667,17700.0],["2002-08-08",8.0067,8.1,8.0067,8.1,2700.0],["2002-08-09",8.0333,8.2467,7.8667,8.2467,9150.0],["2002-08-12",8.3,9.3333,8.0,8.8267,51900.0],["2002-08-13",8.8333,8.9,8.6667,8.6733,9000.0],["2002-08-14",8.9,9.0,8.6667,8.9,10350.0],["2002-08-15",8.9,9.1333,8.7067,8.7067,37800.0],["2002-08-16",8.5867,8.62,8.1267,8.5067,9900.0],["2002-08-19",8.4333,8.6333,8.1067,8.4867,12600.0],["2002-08-20",8.3667,8.5667,8.34,8.5333,112050.0],["2002-08-21",8.56,8.6667,8.56,8.6667,1650.0],["2002-08-22",8.6667,8.8333,8.3333,8.34,23400.0],["2002-08-23",8.4,8.5933,8.1333,8.5933,11100.0],["2002-08-26",8.4933,8.52,8.26,8.4733,8850.0],["2002-08-27",8.6133,8.6133,8.1667,8.1667,17100.0],["2002-08-28",8.5,8.8,8.34,8.44,92700.0],["2002-08-29",8.44,8.6267,8.1667,8.1667,88950.0],["2002-08-30",8.0667,8.4667,8.0667,8.3333,42000.0],["2002-09-03",8.1333,8.5,8.1333,8.4867,26700.0],["2002-09-04",8.4867,8.4867,8.1667,8.3333,30750.0],["2002-09-05",8.2267,8.4867,8.2267,8.4867,4650.0],["2002-09-06",8.2667,8.7667,8.2667,8.7667,25650.0],["2002-09-09",8.5133,8.6667,8.5133,8.6667,15300.0],["2002-09-10",8.7067,9.6933,8.6,9.6333,274200.0],["2002-09-11",9.3333,9.9333,9.3333,9.5333,146700.0],["2002-09-12",9.6267,9.6267,8.9333,9.0267,55500.0],["2002-09-13",8.9333,9.14,8.5333,9.14,19050.0],["2002-09-16",9.0333,9.16,8.66,9.16,3900.0],["2002-09-17",9.16,9.66,8.9333,9.0,72300.0],["2002-09-18",9.1867,9.1867,8.36,8.5,71550.0],["2002-09-19",8.5,8.6667,8.0,8.36,142050.0],["2002-09-20",8.0733,8.3667,8.0,8.3,12900.0],["2002-09-23",8.2667,8.58,8.0,8.04,41250.0],["2002-09-24",7.82,8.0867,7.5333,7.8,168750.0],["2002-09-25",7.76,7.8933,7.5067,7.6667,14700.0],["2002-09-26",7.5,7.8333,7.4333,7.6,117750.0],["2002-09-27",7.5,8.0067,7.5,7.9067,47100.0],["2002-09-30",7.7933,8.0867,7.7933,8.0133,6300.0],["2002-10-01",7.8467,8.0667,7.7333,7.8067,29100.0],["2002-10-02",7.7333,7.86,7.5,7.5867,44700.0],["2002-10-03",7.5867,7.5867,7.3333,7.3333,21600.0],["2002-10-04",7.32,7.34,6.54,7.1,67350.0],["2002-10-07",7.2,7.3,6.7667,6.9333,31350.0],["2002-10-08",6.8333,6.92,6.5,6.54,159300.0],["2002-10-09",6.96,6.96,6.52,6.5333,58800.0],["2002-10-10",6.5,6.7333,6.4067,6.6333,66750.0],["2002-10-11",6.7133,7.3333,6.7,6.7333,63450.0],["2002-10-14",6.6667,7.3333,6.5,7.2667,28800.0],["2002-10-15",7.3667,7.8667,7.3667,7.7,28500.0],["2002-10-16",7.58,7.58,7.28,7.4267,3150.0],["2002-10-17",7.3267,7.4667,7.2,7.2067,28200.0],["2002-10-18",7.14,7.3667,7.1,7.3667,51750.0],["2002-10-21",7.32,7.3667,7.1667,7.3,82500.0],["2002-10-22",7.34,7.38,7.3333,7.3333,2400.0],["2002-10-23",7.1467,7.2,7.1467,7.2,7200.0],["2002-10-24",7.14,7.2667,7.1333,7.1333,6900.0],["2002-10-25",7.0667,7.2333,7.0,7.2267,5850.0],["2002-10-28",7.2267,7.2267,6.74,6.7467,35250.0],["2002-10-29",6.74,6.86,6.7333,6.84,17850.0],["2002-10-30",6.8667,6.9933,6.8667,6.8667,4500.0],["2002-10-31",6.8667,6.9867,6.7333,6.96,99150.0],["2002-11-01",6.9,7.2,6.9,7.2,22200.0],["2002-11-04",7.3,7.5867,7.2467,7.5667,63150.0],["2002-11-05",7.4733,8.2933,7.4733,7.9667,57900.0],["2002-11-06",8.1333,8.7067,8.1333,8.54,107550.0],["2002-11-07",8.6467,8.6467,8.3333,8.3333,9150.0],["2002-11-08",8.2733,8.4667,7.7333,7.98,53100.0],["2002-11-11",7.9733,8.0,7.8,7.9933,9150.0],["2002-11-12",7.8333,8.3,7.8333,8.2067,6300.0],["2002-11-13",8.1733,8.18,8.0,8.0,66900.0],["2002-11-14",8.08,8.08,8.0,8.0,13800.0],["2002-11-15",8.02,8.1267,8.0133,8.02,1950.0],["2002-11-18",8.0,8.0933,7.9667,8.0933,7800.0],["2002-11-19",8.08,8.1,8.0,8.0,7200.0],["2002-11-20",8.1,8.3333,8.0067,8.2733,9150.0],["2002-11-21",8.28,8.28,8.0867,8.2,7800.0],["2002-11-22",8.1333,8.2867,8.12,8.2133,5550.0],["2002-11-25",8.3133,8.4,8.1667,8.1667,24450.0],["2002-11-26",8.2067,8.3,8.2,8.2267,7800.0],["2002-11-27",8.3,8.3133,8.2,8.3133,13050.0],["2002-11-29",8.0067,8.2333,8.0,8.2,18450.0],["2002-12-02",8.2533,8.3533,8.1733,8.32,7350.0],["2002-12-03",8.3267,8.4,8.1667,8.3933,15900.0],["2002-12-04",8.34,8.4,8.2333,8.3933,14850.0],["2002-12-05",8.3067,8.3667,8.1733,8.2,19950.0],["2002-12-06",8.2,8.28,8.2,8.2667,24900.0],["2002-12-09",8.2667,8.2667,8.1533,8.2333,29400.0],["2002-12-10",8.2667,8.9267,8.18,8.4333,98550.0],["2002-12-11",8.4,8.7533,8.4,8.66,57150.0],["2002-12-12",8.7333,9.0,8.6667,8.9533,127950.0],["2002-12-13",8.9533,9.16,8.9333,9.0667,208800.0],["2002-12-16",9.1667,9.4667,9.0133,9.2,105900.0],["2002-12-17",9.3267,9.5,9.28,9.48,78750.0],["2002-12-18",9.4267,10.0,9.4267,9.9267,60750.0],["2002-12-19",9.96,9.9667,9.3467,9.52,57000.0],["2002-12-20",9.34,9.52,9.02,9.2867,11700.0],["2002-12-23",9.3,9.3,8.72,8.9867,68400.0],["2002-12-24",8.64,9.0667,8.2667,8.6533,62700.0],["2002-12-26",8.6,8.7,8.1733,8.3333,37800.0],["2002-12-27",8.2333,8.3133,8.1,8.1333,27750.0],["2002-12-30",8.1267,8.46,8.0,8.4133,27450.0],["2002-12-31",8.26,8.5667,8.1,8.5,17100.0],["2003-01-02",8.3267,8.6933,8.2467,8.6933,58350.0],["2003-01-03",8.5933,8.7267,8.4333,8.68,13800.0],["2003-01-06",8.6467,8.8267,8.5133,8.82,17700.0],["2003-01-07",8.82,8.82,8.4667,8.7867,42450.0],["2003-01-08",8.7,8.7733,8.6667,8.7,32550.0],["2003-01-09",8.6,8.7667,8.6,8.68,197400.0],["2003-01-10",8.5667,8.7133,8.5667,8.7,95400.0],["2003-01-13",8.6867,8.9,8.6067,8.8333,79950.0],["2003-01-14",8.7133,8.9,8.7133,8.8267,24450.0],["2003-01-15",8.6667,8.74,8.5133,8.68,70800.0],["2003-01-16",8.5133,8.6667,8.4333,8.64,99900.0],["2003-01-17",8.5067,8.7333,8.5,8.7333,39000.0],["2003-01-21",8.6667,9.0667,8.6667,9.0,25950.0],["2003-01-22",8.5133,8.8867,8.5133,8.7333,160800.0],["2003-01-23",8.6,8.8267,8.6,8.6733,12300.0],["2003-01-24",8.6867,8.7467,8.6667,8.7467,2700.0],["2003-01-27",8.7867,8.7867,8.6667,8.7267,4800.0],["2003-01-28",8.5667,8.7733,8.5133,8.7,16200.0],["2003-01-29",8.6067,8.78,8.6,8.7733,6600.0],["2003-01-30",8.7,8.7,8.5667,8.6733,17400.0],["2003-01-31",8.6,8.7267,8.6,8.6933,51450.0],["2003-02-03",8.6533,8.9533,8.6533,8.88,226800.0],["2003-02-04",8.8133,8.8733,8.7333,8.7333,5100.0],["2003-02-05",8.7933,8.86,8.6,8.6,78150.0],["2003-02-06",8.5667,8.7467,8.5667,8.7,19350.0],["2003-02-07",8.5733,8.7,8.5733,8.6533,11250.0],["2003-02-10",8.7133,8.7267,8.6667,8.6667,18150.0],["2003-02-11",8.5133,8.5133,8.3333,8.4067,47550.0],["2003-02-12",8.3333,8.5933,8.3333,8.3667,16950.0],["2003-02-13",8.2667,8.2667,7.7667,7.8067,97650.0],["2003-02-14",7.8333,7.8333,7.6667,7.7067,91200.0],["2003-02-18",7.6733,7.8333,7.6733,7.8333,2100.0],["2003-02-19",7.7933,7.7933,7.6333,7.6733,6900.0],["2003-02-20",7.72,7.84,7.6667,7.6667,6900.0],["2003-02-21",7.6667,7.78,7.6667,7.7733,31350.0],["2003-02-24",7.7733,7.7933,7.6867,7.7933,112500.0],["2003-02-25",7.7333,7.78,7.6667,7.7133,97500.0],["2003-02-26",7.6867,7.7,7.6733,7.7,4950.0],["2003-02-27",7.7133,7.9267,7.6733,7.8067,15600.0],["2003-02-28",7.88,7.8867,7.8,7.8067,29550.0],["2003-03-03",7.7733,7.8333,7.6733,7.6733,3450.0],["2003-03-04",7.7667,7.8333,7.7,7.8,6000.0],["2003-03-05",7.7,7.8,7.6067,7.7933,115200.0],["2003-03-06",7.8067,8.0,7.6133,7.7533,101550.0],["2003-03-07",7.5467,7.7533,7.5333,7.68,8100.0],["2003-03-10",7.6733,7.7667,7.54,7.6067,85950.0],["2003-03-11",7.4733,7.7467,7.4733,7.6933,68250.0],["2003-03-12",7.6667,7.6667,7.5467,7.6067,72600.0],["2003-03-13",7.5467,7.7,7.5333,7.6,62100.0],["2003-03-14",7.5467,7.7,7.54,7.6333,48750.0],["2003-03-17",7.6133,7.6667,7.6067,7.6667,61200.0],["2003-03-18",7.6333,7.7333,7.6333,7.6667,289050.0],["2003-03-19",7.8933,7.8933,7.7,7.7333,47100.0],["2003-03-20",7.7333,7.7867,7.6333,7.6333,48600.0],["2003-03-21",7.7667,7.86,7.6667,7.8533,28050.0],["2003-03-24",7.86,7.8667,7.68,7.8467,10050.0],["2003-03-25",7.8533,7.88,7.8333,7.8333,63000.0],["2003-03-26",7.8267,7.92,7.8067,7.8667,66600.0],["2003-03-27",7.8,7.9867,7.8,7.9867,39150.0],["2003-03-28",7.9067,8.1533,7.84,8.0467,44850.0],["2003-03-31",8.0,8.1467,7.9933,8.1467,7950.0],["2003-04-01",8.0733,8.6267,8.0733,8.6267,131250.0],["2003-04-02",8.6667,8.94,8.6667,8.84,55650.0],["2003-04-03",8.8267,9.0,8.8267,8.98,48150.0],["2003-04-04",8.9267,9.2333,8.9267,9.2067,50250.0],["2003-04-07",9.2533,9.3533,8.9467,9.2667,39000.0],["2003-04-08",9.2667,9.2667,9.1867,9.1867,1650.0],["2003-04-09",9.2,9.2333,9.2,9.2,4200.0],["2003-04-10",9.2,9.2,9.16,9.16,10200.0],["2003-04-11",9.1333,9.1467,9.0,9.0133,18900.0],["2003-04-14",9.06,9.06,8.66,8.9733,23700.0],["2003-04-15",8.7667,9.0,8.7667,8.8867,109500.0],["2003-04-16",8.8867,8.9,8.6733,8.86,64950.0],["2003-04-17",8.7067,8.8733,8.7067,8.8333,44850.0],["2003-04-21",8.8867,8.94,8.8867,8.92,1200.0],["2003-04-22",8.94,9.2,8.94,9.16,48750.0],["2003-04-23",9.2,9.72,9.1333,9.5,101850.0],["2003-04-24",9.2933,9.6333,9.2933,9.6,25500.0],["2003-04-25",9.5667,9.6667,9.52,9.52,71100.0],["2003-04-28",9.52,9.7333,9.4267,9.7333,62100.0],["2003-04-29",9.7333,10.0,9.7333,9.9267,110550.0],["2003-04-30",9.9667,10.0,9.9467,10.0,64800.0],["2003-05-01",10.0,10.0267,9.9533,10.0,33000.0],["2003-05-02",9.96,9.96,9.8467,9.92,10200.0],["2003-05-05",9.9533,10.0867,9.9267,10.0333,87300.0],["2003-05-06",10.0,10.0667,9.9,10.0467,5700.0],["2003-05-07",10.0667,10.1467,9.9667,10.12,20250.0],["2003-05-08",10.1533,10.4333,10.1533,10.4333,29700.0],["2003-05-09",10.5,10.6333,10.3067,10.3333,25500.0],["2003-05-12",10.3333,10.7,10.2667,10.7,55500.0],["2003-05-13",10.64,11.68,10.6333,11.6667,109800.0],["2003-05-14",11.6667,11.7,11.2333,11.3933,58050.0],["2003-05-15",11.2667,11.5,11.2667,11.4867,46500.0],["2003-05-16",11.2,11.6467,11.2,11.6333,19950.0],["2003-05-19",11.5467,11.6667,11.4733,11.5933,13950.0],["2003-05-20",11.5,11.5,11.46,11.4867,12450.0],["2003-05-21",11.5333,11.6333,11.42,11.42,13950.0],["2003-05-22",11.4067,11.4333,11.14,11.14,61500.0],["2003-05-23",11.1333,11.6333,11.1333,11.5,28650.0],["2003-05-27",11.54,11.5467,11.3333,11.54,45450.0],["2003-05-28",11.54,11.5533,11.4133,11.4667,15000.0],["2003-05-29",11.4533,11.54,11.4467,11.54,23100.0],["2003-05-30",11.54,12.0933,11.4667,11.9333,208500.0],["2003-06-02",12.4,12.9,12.3,12.38,89850.0],["2003-06-03",12.4933,12.4933,12.2267,12.3333,42000.0],["2003-06-04",12.3533,13.06,12.3,12.6667,47700.0],["2003-06-05",12.8333,13.3,12.56,12.5933,189000.0],["2003-06-06",12.5667,12.7933,12.5,12.52,95550.0],["2003-06-09",12.4333,12.6667,12.0533,12.0533,85650.0],["2003-06-10",11.3467,12.1133,11.3467,12.0,103500.0],["2003-06-11",12.1667,12.1667,11.92,12.0,141750.0],["2003-06-12",12.1667,12.4733,11.9867,12.4,32250.0],["2003-06-13",11.7667,12.48,11.7667,12.32,90000.0],["2003-06-16",12.3333,12.5533,11.9,12.5,55200.0],["2003-06-17",12.62,12.68,12.5667,12.6667,58650.0],["2003-06-18",12.5533,12.6667,12.5533,12.6,19800.0],["2003-06-19",12.6,12.9667,12.3267,12.36,202500.0],["2003-06-20",12.3467,12.6067,12.16,12.3133,40200.0],["2003-06-23",12.28,12.28,11.76,12.02,37050.0],["2003-06-24",12.0933,12.5333,11.8667,12.4667,26700.0],["2003-06-25",12.6,12.6,11.6133,12.4333,44100.0],["2003-06-26",12.44,12.5067,12.22,12.3333,30000.0],["2003-06-27",12.4533,12.4533,11.68,11.7067,120000.0],["2003-06-30",11.68,12.2533,11.1333,12.12,259200.0],["2003-07-01",12.0667,12.14,11.5667,11.8333,75150.0],["2003-07-02",11.88,12.2333,11.88,12.2333,47550.0],["2003-07-03",11.9933,12.1,11.8067,11.8067,20850.0],["2003-07-07",11.9933,12.3267,11.9933,12.2667,41850.0],["2003-07-08",12.0933,12.3333,12.0933,12.3267,52500.0],["2003-07-09",12.32,12.32,12.1267,12.26,15300.0],["2003-07-10",12.2467,12.2467,11.7133,11.8867,12150.0],["2003-07-11",12.08,12.08,11.8867,12.0267,9300.0],["2003-07-14",12.2667,12.2667,11.8,12.1,79800.0],["2003-07-15",12.02,12.1,11.9733,12.0933,58500.0],["2003-07-16",12.0067,12.2333,12.0067,12.1733,33300.0],["2003-07-17",12.1933,12.1933,11.9667,11.9667,126900.0],["2003-07-18",11.9733,12.06,11.9667,12.0133,3150.0],["2003-07-21",12.1333,12.1667,11.1667,11.98,43200.0],["2003-07-22",12.1267,12.1267,11.76,11.7867,30000.0],["2003-07-23",11.7133,11.98,11.6267,11.7933,39150.0],["2003-07-24",11.7533,12.1667,11.7333,12.0,25950.0],["2003-07-25",12.0,12.3267,12.0,12.24,59250.0],["2003-07-28",12.32,12.68,11.9133,12.2933,87300.0],["2003-07-29",12.3333,12.5933,12.2667,12.4933,37650.0],["2003-07-30",12.5533,12.6,12.4333,12.5867,57000.0],["2003-07-31",12.58,12.6333,12.5,12.5,29400.0],["2003-08-01",12.42,12.8133,12.3867,12.8133,158700.0],["2003-08-04",12.94,13.2667,12.6667,12.94,136500.0],["2003-08-05",13.16,13.1667,12.8333,13.1667,56400.0],["2003-08-06",13.8733,13.88,12.8333,13.0,289950.0],["2003-08-07",13.1667,13.1667,13.0,13.1267,35100.0],["2003-08-08",13.1533,13.1533,12.9,13.0867,20700.0],["2003-08-11",13.1333,13.1667,13.04,13.04,44550.0],["2003-08-12",13.06,13.3,13.0,13.2,150750.0],["2003-08-13",13.1333,13.6467,13.1333,13.6467,77400.0],["2003-08-14",13.6333,13.6333,13.3067,13.4733,13950.0],["2003-08-15",13.5,13.6,13.5,13.5667,9900.0],["2003-08-18",13.6333,13.6667,13.4067,13.58,78300.0],["2003-08-19",13.6467,13.6667,13.4,13.6333,41250.0],["2003-08-20",13.5467,13.6067,13.3733,13.5,17550.0],["2003-08-21",13.6,13.6067,13.4,13.42,25800.0],["2003-08-22",13.5333,13.6,13.3533,13.56,16650.0],["2003-08-25",13.3333,13.6333,12.9,13.6,57900.0],["2003-08-26",13.6,13.6,13.3067,13.3067,9600.0],["2003-08-27",13.3267,13.3867,13.0333,13.3667,18000.0],["2003-08-28",13.4333,13.4333,13.16,13.24,42600.0],["2003-08-29",13.0933,13.2067,13.0,13.0467,22350.0],["2003-09-02",13.1333,13.5933,13.0,13.3667,34950.0],["2003-09-03",13.4,13.6,13.2,13.5467,84750.0],["2003-09-04",13.5467,13.6,13.42,13.6,26550.0],["2003-09-05",13.6,14.1667,13.5533,14.1667,150450.0],["2003-09-08",14.5933,15.0533,14.3,14.7733,187800.0],["2003-09-09",14.8667,15.0333,14.6667,14.7333,73800.0],["2003-09-10",15.3867,15.88,15.0667,15.6,267300.0],["2003-09-11",15.4333,15.8267,15.1667,15.7133,132300.0],["2003-09-12",15.7667,15.86,15.1267,15.86,26250.0],["2003-09-15",15.86,15.8667,15.38,15.8333,40800.0],["2003-09-16",15.8667,15.9267,15.3467,15.8333,73050.0],["2003-09-17",15.8067,15.9133,15.3333,15.3733,50850.0],["2003-09-18",15.6067,15.6733,15.46,15.6667,31800.0],["2003-09-19",15.6667,15.9267,15.3933,15.8667,19800.0],["2003-09-22",16.4,16.4,15.7667,15.96,66750.0],["2003-09-23",16.04,18.74,15.98,18.5733,907800.0],["2003-09-24",18.9667,20.3,18.2067,19.8,374700.0],["2003-09-25",19.6,19.82,19.1667,19.3133,144450.0],["2003-09-26",19.3333,19.7133,18.7667,19.3667,351000.0],["2003-09-29",19.5,19.8667,18.88,19.7333,204750.0],["2003-09-30",19.7867,20.0933,19.5067,19.8933,140100.0],["2003-10-01",20.0,21.0067,19.84,20.9933,302250.0],["2003-10-02",20.6733,21.5,20.6667,21.1933,198600.0],["2003-10-03",21.3467,21.6667,20.58,20.58,130350.0],["2003-10-06",21.2867,22.36,20.8333,21.6,199800.0],["2003-10-07",21.7,22.2867,21.6333,21.8667,168150.0],["2003-10-08",22.3267,22.3333,21.9667,22.0333,123450.0],["2003-10-09",22.0667,22.2267,21.4,22.1667,294600.0],["2003-10-10",22.0333,22.2,22.0,22.2,38250.0],["2003-10-13",22.8333,22.9933,22.44,22.5,116700.0],["2003-10-14",22.6333,22.6667,22.42,22.5333,104850.0],["2003-10-15",22.44,22.46,19.8333,21.64,416250.0],["2003-10-16",21.66,21.7,20.9067,21.4,86550.0],["2003-10-17",21.4667,21.7,21.0467,21.1267,90150.0],["2003-10-20",21.0467,21.66,20.7467,21.18,70050.0],["2003-10-21",21.3933,21.66,20.8067,21.2867,44250.0],["2003-10-22",21.1867,21.5333,20.7867,21.5267,74400.0],["2003-10-23",21.2067,22.0,20.7333,20.7333,145500.0],["2003-10-24",20.94,20.94,20.2,20.4467,69150.0],["2003-10-27",19.1733,20.9267,18.64,20.9,243450.0],["2003-10-28",20.9333,21.32,20.8667,21.0733,177150.0],["2003-10-29",21.0533,21.2533,20.9333,21.0,98250.0],["2003-10-30",21.1467,21.1467,20.9333,20.9533,85950.0],["2003-10-31",21.0067,21.0067,20.56,20.5667,105750.0],["2003-11-03",20.5867,20.9667,20.0,20.16,165450.0],["2003-11-04",20.3667,20.66,20.1467,20.48,88800.0],["2003-11-05",20.5933,20.64,20.24,20.64,83250.0],["2003-11-06",20.5867,21.0333,20.5867,20.9267,89100.0],["2003-11-07",20.98,21.3,20.8333,21.04,50250.0],["2003-11-10",21.04,21.1333,20.6667,20.7133,46650.0],["2003-11-11",20.6667,20.6667,18.1667,19.9933,99750.0],["2003-11-12",19.1667,20.34,19.0067,20.0067,85950.0],["2003-11-13",20.0467,20.0467,19.7467,20.02,36300.0],["2003-11-14",20.0467,20.3467,19.7667,20.1,79350.0],["2003-11-17",20.0867,20.0867,19.7667,19.8733,45000.0],["2003-11-18",19.8733,20.0667,19.8333,19.98,52050.0],["2003-11-19",19.9867,19.9867,19.5267,19.9533,39750.0],["2003-11-20",19.6067,19.9733,19.6067,19.8667,29850.0],["2003-11-21",19.8067,20.0,19.8067,19.9467,17250.0],["2003-11-24",20.0,20.1733,19.8,19.94,133650.0],["2003-11-25",20.0,20.1533,19.64,19.6467,183000.0],["2003-11-26",19.6667,19.7533,19.5733,19.7,31500.0],["2003-11-28",19.58,19.7933,19.5333,19.5333,13050.0],["2003-12-01",19.5733,20.68,19.5733,20.5533,220200.0],["2003-12-02",20.5067,21.4133,19.8,20.14,459900.0],["2003-12-03",20.3667,20.3667,18.8333,19.48,151050.0],["2003-12-04",19.5333,19.6267,17.4867,18.7533,177000.0],["2003-12-05",18.6667,19.1267,18.34,19.0933,112500.0],["2003-12-08",18.7133,19.2267,18.6667,19.2133,50550.0],["2003-12-09",18.68,19.34,18.6733,18.8933,87600.0],["2003-12-10",19.4333,19.4333,16.8667,17.1533,348450.0],["2003-12-11",17.5867,17.8333,17.0067,17.3133,135150.0],["2003-12-12",17.6,17.6,16.8533,16.9467,50850.0],["2003-12-15",17.4533,17.4533,16.1667,16.1667,108450.0],["2003-12-16",16.08,16.76,16.0,16.5333,93900.0],["2003-12-17",16.4533,16.6667,16.3333,16.6667,75150.0],["2003-12-18",16.6667,16.9333,16.48,16.8,61950.0],["2003-12-19",16.9467,16.9467,16.5133,16.6667,27600.0],["2003-12-22",16.6,16.8333,16.54,16.6667,33600.0],["2003-12-23",16.6667,16.76,16.3533,16.68,13350.0],["2003-12-24",16.7,17.2333,16.7,16.98,16500.0],["2003-12-26",17.0067,17.32,16.9667,17.32,25050.0],["2003-12-29",17.2333,17.5467,17.2333,17.4,48750.0],["2003-12-30",17.5467,17.8467,17.4,17.5933,111600.0],["2003-12-31",17.6733,18.0667,17.1,17.86,66900.0],["2004-01-02",18.1,18.6,17.82,18.3,79200.0],["2004-01-05",18.5667,18.6667,18.04,18.2667,65400.0],["2004-01-06",18.12,18.64,18.0333,18.42,66450.0],["2004-01-07",17.78,18.5067,17.78,18.0667,96900.0],["2004-01-08",17.8667,18.4,17.8667,18.3267,130500.0],["2004-01-09",18.36,18.4867,18.1667,18.3333,123150.0],["2004-01-12",18.5533,18.5533,18.2333,18.4,33300.0],["2004-01-13",18.2333,18.8533,18.2333,18.8533,40950.0],["2004-01-14",18.8667,19.2733,18.6667,19.02,66900.0],["2004-01-15",18.8667,20.0267,18.74,20.0267,199200.0],["2004-01-16",20.02,21.5,19.6067,21.06,352950.0],["2004-01-20",21.4333,23.2667,21.1867,22.7667,474300.0],["2004-01-21",22.66,23.2133,21.92,22.2933,124950.0],["2004-01-22",22.84,23.0,22.1,22.32,83250.0],["2004-01-23",22.36,22.3667,21.5333,22.06,56250.0],["2004-01-26",22.5933,25.1,21.6733,24.92,546300.0],["2004-01-27",25.0333,25.06,23.9533,24.3333,257550.0],["2004-01-28",24.8,24.8,21.8067,22.1733,153450.0],["2004-01-29",21.78,22.8667,20.0733,21.8667,245100.0],["2004-01-30",22.3,22.3,21.3,22.0067,37650.0],["2004-02-02",22.3,22.3,21.3333,21.5333,63000.0],["2004-02-03",21.3333,21.8,21.3333,21.7933,23850.0],["2004-02-04",21.5333,21.76,21.4,21.5333,19650.0],["2004-02-05",21.8667,21.8667,21.2467,21.4667,89850.0],["2004-02-06",21.46,22.2667,21.46,21.82,28200.0],["2004-02-09",22.1333,23.1333,21.5667,22.86,97050.0],["2004-02-10",22.92,23.1,20.84,21.56,294600.0],["2004-02-11",18.0667,19.2933,16.72,19.0,1411350.0],["2004-02-12",18.6267,18.9333,17.5333,17.7,312450.0],["2004-02-13",17.24,18.8667,17.24,18.0933,276000.0],["2004-02-17",18.1667,18.2333,17.6,17.8533,69450.0],["2004-02-18",17.4933,18.2267,17.22,17.6133,122100.0],["2004-02-19",18.0,18.1733,17.4,17.8133,78450.0],["2004-02-20",17.5467,17.9133,17.3333,17.3533,63000.0],["2004-02-23",17.92,18.12,17.0067,17.2,182400.0],["2004-02-24",16.8,17.2667,16.7067,17.2067,148650.0],["2004-02-25",17.0733,17.5733,16.9333,17.5133,141750.0],["2004-02-26",17.2533,17.4467,16.94,17.3333,67350.0],["2004-02-27",17.2,17.5667,17.2,17.5267,48600.0],["2004-03-01",17.8533,18.24,17.7267,18.08,89850.0],["2004-03-02",18.0267,18.46,17.9733,18.3467,130200.0],["2004-03-03",18.2067,18.62,18.2,18.5267,45600.0],["2004-03-04",18.4667,19.0,18.4667,18.8933,43200.0],["2004-03-05",18.2933,18.9,18.2933,18.82,24000.0],["2004-03-08",19.0,19.08,18.6067,18.9067,62400.0],["2004-03-09",18.6667,19.4067,18.6667,19.1667,49950.0],["2004-03-10",19.1,19.4933,18.2,18.3733,61500.0],["2004-03-11",18.2933,18.56,17.5467,17.9533,66000.0],["2004-03-12",17.7333,17.9733,17.6667,17.94,79200.0],["2004-03-15",17.6667,18.02,17.3,17.8267,54900.0],["2004-03-16",17.5,17.86,17.14,17.2133,75000.0],["2004-03-17",17.3067,17.7,16.9133,17.0,133950.0],["2004-03-18",16.82,16.9333,16.42,16.7,64350.0],["2004-03-19",17.1467,17.4133,16.6667,17.3333,94200.0],["2004-03-22",16.8133,17.5933,16.8133,17.0133,33750.0],["2004-03-23",17.0067,17.66,17.0,17.6267,91950.0],["2004-03-24",17.3733,17.4467,16.9867,17.3533,24600.0],["2004-03-25",17.3467,17.8733,17.2067,17.6133,33150.0],["2004-03-26",17.1667,17.7533,17.1667,17.54,30300.0],["2004-03-29",17.3333,17.9,17.3333,17.7,78300.0],["2004-03-30",17.7,17.9733,17.5933,17.9733,20250.0],["2004-03-31",17.56,18.0733,17.56,17.9667,57450.0],["2004-04-01",17.98,18.76,17.92,18.2333,56700.0],["2004-04-02",18.2267,19.2067,18.22,19.0067,91500.0],["2004-04-05",19.3333,20.0,19.3333,19.4667,90000.0],["2004-04-06",19.36,20.2267,19.2267,19.4667,58650.0],["2004-04-07",19.4133,19.4333,19.0,19.0,31200.0],["2004-04-08",19.0067,19.44,19.0,19.0,35400.0],["2004-04-12",19.0,19.4467,19.0,19.1,19050.0],["2004-04-13",19.0933,19.9,19.06,19.34,43800.0],["2004-04-14",19.1733,19.4867,19.0067,19.32,30900.0],["2004-04-15",19.2067,19.9933,18.9333,19.8333,72450.0],["2004-04-16",19.5267,20.6333,19.4533,20.2467,91800.0],["2004-04-19",20.6,20.6,19.54,19.5933,100500.0],["2004-04-20",19.82,20.02,19.3133,19.3133,75900.0],["2004-04-21",19.34,19.9333,19.34,19.9133,14550.0],["2004-04-22",19.4333,20.08,19.4333,20.0267,22050.0],["2004-04-23",19.8667,20.0333,19.5867,19.76,61050.0],["2004-04-26",19.6933,19.9,19.6,19.64,10350.0],["2004-04-27",19.6733,20.0133,19.6733,20.0,58650.0],["2004-04-28",19.7533,19.7533,17.46,17.6,407250.0],["2004-04-29",17.8333,18.0867,17.3333,17.38,326400.0],["2004-04-30",17.5,17.56,17.3067,17.3267,116250.0],["2004-05-03",17.3667,17.66,17.3667,17.5533,63450.0],["2004-05-04",17.7733,17.7733,17.5,17.5067,64200.0],["2004-05-05",17.5,17.7267,17.5,17.5,28350.0],["2004-05-06",17.6667,18.28,17.5133,18.0,61350.0],["2004-05-07",18.0333,18.2267,17.3333,17.44,64350.0],["2004-05-10",17.5667,18.2,16.6867,17.6667,67350.0],["2004-05-11",17.7733,17.7933,17.5733,17.6533,17550.0],["2004-05-12",17.5,17.5067,16.54,16.9533,278850.0],["2004-05-13",16.6667,17.36,16.6667,17.36,31800.0],["2004-05-14",17.22,17.5733,17.02,17.3867,24750.0],["2004-05-17",17.3133,17.5067,17.1,17.26,90450.0],["2004-05-18",17.1067,17.42,17.1067,17.34,10800.0],["2004-05-19",17.34,17.5533,17.3333,17.3867,40200.0],["2004-05-20",17.36,17.4467,17.3333,17.34,23700.0],["2004-05-21",17.3533,17.38,17.3333,17.3333,12750.0],["2004-05-24",17.3333,17.7133,17.3333,17.34,15300.0],["2004-05-25",17.3667,17.7667,17.3667,17.58,67350.0],["2004-05-26",17.5133,18.1867,17.4667,18.0733,42600.0],["2004-05-27",18.1667,18.86,18.1667,18.86,51300.0],["2004-05-28",18.8467,19.6867,18.8467,19.6867,51000.0],["2004-06-01",19.6533,19.6533,18.58,19.1733,112800.0],["2004-06-02",19.2,19.48,19.1667,19.4533,22350.0],["2004-06-03",19.2533,19.46,19.2,19.3333,79500.0],["2004-06-04",19.4667,19.5667,19.3267,19.5267,14100.0],["2004-06-07",19.52,19.5533,19.2733,19.54,26250.0],["2004-06-08",19.54,20.1133,19.3267,20.0333,63000.0],["2004-06-09",20.0067,20.2067,19.82,19.8933,83700.0],["2004-06-10",20.2533,20.26,20.0,20.0133,96900.0],["2004-06-14",19.7333,20.1133,19.7333,20.1,85200.0],["2004-06-15",19.8267,20.1667,19.8267,20.02,61200.0],["2004-06-16",19.8267,20.1133,19.8267,20.02,26400.0],["2004-06-17",20.1267,20.16,19.9133,19.98,20850.0],["2004-06-18",19.9333,20.0933,19.5667,19.5667,42150.0],["2004-06-21",19.5133,19.8933,19.0133,19.3933,48150.0],["2004-06-22",19.3333,19.3333,19.0,19.3333,34800.0],["2004-06-23",19.18,19.5667,19.18,19.3667,39900.0],["2004-06-24",19.46,19.9867,19.4467,19.9333,14700.0],["2004-06-25",19.5533,20.0,19.5533,19.98,73950.0],["2004-06-28",19.7867,19.8533,19.4667,19.4733,25350.0],["2004-06-29",19.62,19.8133,19.5,19.5067,17100.0],["2004-06-30",19.5733,20.02,19.3933,20.02,103050.0],["2004-07-01",20.0,20.0133,19.72,19.8267,51450.0],["2004-07-02",20.0,20.1667,19.8,20.1133,112650.0],["2004-07-06",20.04,20.1667,19.86,20.1667,66150.0],["2004-07-07",20.0667,21.2933,20.04,20.8467,150000.0],["2004-07-08",20.8467,21.1667,20.2467,21.04,77700.0],["2004-07-09",20.8,21.02,20.26,20.86,60300.0],["2004-07-12",20.96,20.96,20.56,20.96,76200.0],["2004-07-13",20.74,20.76,20.1667,20.5333,34350.0],["2004-07-14",20.3333,20.6533,20.1667,20.5333,36450.0],["2004-07-15",20.3,20.7667,20.2467,20.6333,46950.0],["2004-07-16",20.6333,20.8267,20.3333,20.3333,13650.0],["2004-07-19",20.2867,20.5667,20.22,20.2333,25950.0],["2004-07-20",20.44,20.7467,20.1267,20.6733,16950.0],["2004-07-21",20.9667,20.98,20.0067,20.0467,47550.0],["2004-07-22",20.2267,20.2267,19.6667,20.1333,27600.0],["2004-07-23",19.8867,19.9,19.34,19.6333,32400.0],["2004-07-26",19.7333,19.9667,19.5067,19.7933,67800.0],["2004-07-27",19.9067,19.9333,19.36,19.8667,50400.0],["2004-07-28",19.68,19.96,19.5667,19.8533,34950.0],["2004-07-29",20.1933,20.1933,19.7933,20.02,19200.0],["2004-07-30",20.0133,20.3333,19.9333,20.3333,28950.0],["2004-08-02",20.0067,20.5867,19.9333,20.5133,49500.0],["2004-08-03",20.74,20.7733,20.5,20.5933,155250.0],["2004-08-04",20.5733,20.6333,20.34,20.46,145500.0],["2004-08-05",20.2933,20.4667,20.2667,20.3467,89700.0],["2004-08-06",20.2667,20.28,19.7733,19.8,115500.0],["2004-08-09",19.7533,19.88,19.4,19.5,26250.0],["2004-08-10",19.54,20.3,19.54,19.9133,90300.0],["2004-08-11",19.9067,20.42,19.5333,20.0267,59250.0],["2004-08-12",19.84,20.24,19.8133,19.9933,61950.0],["2004-08-13",20.1667,20.4667,19.9533,20.0867,83550.0],["2004-08-16",20.0,20.6,19.8333,20.4333,55500.0],["2004-08-17",20.5067,20.6333,20.32,20.52,48000.0],["2004-08-18",20.48,20.6667,20.1133,20.6667,36000.0],["2004-08-19",20.58,20.7333,20.4133,20.7267,68400.0],["2004-08-20",20.8333,20.8333,20.5867,20.7267,7800.0],["2004-08-23",20.7,20.9733,20.5867,20.92,69300.0],["2004-08-24",21.0,21.5667,20.84,21.3933,121200.0],["2004-08-25",21.4667,21.6,21.2733,21.6,60000.0],["2004-08-26",21.5,21.6267,21.4067,21.5067,34350.0],["2004-08-27",21.5067,21.58,21.2267,21.52,48750.0],["2004-08-30",21.42,21.6,21.1333,21.3333,21450.0],["2004-08-31",21.3533,21.6267,21.2733,21.38,58650.0],["2004-09-01",21.4533,22.0,21.3467,21.6133,155400.0],["2004-09-02",21.4533,21.6733,21.1,21.3333,69150.0],["2004-09-03",21.5733,21.7333,21.42,21.6333,44250.0],["2004-09-07",21.7333,21.7333,21.4067,21.5267,53250.0],["2004-09-08",21.5,21.94,21.5,21.7,98250.0],["2004-09-09",22.0067,22.26,21.6733,21.8067,100200.0],["2004-09-10",21.9933,21.9933,21.6667,21.8667,91800.0],["2004-09-13",22.1667,22.1667,21.6733,21.8333,71700.0],["2004-09-14",21.8333,22.0,21.6,21.8333,68700.0],["2004-09-15",21.9267,22.0,21.6867,21.8933,58050.0],["2004-09-16",22.0,22.16,22.0,22.1067,47400.0],["2004-09-17",22.16,22.1667,22.0267,22.1333,152250.0],["2004-09-20",22.1333,22.1667,21.9733,22.1333,49050.0],["2004-09-21",22.0,22.1667,22.0,22.16,34050.0],["2004-09-22",22.0,22.16,21.9,22.0,52050.0],["2004-09-23",22.14,22.14,21.9533,22.0,18000.0],["2004-09-24",22.1133,22.1667,21.9067,22.16,46200.0],["2004-09-27",22.0333,22.2533,21.9067,22.0667,60600.0],["2004-09-28",22.32,22.32,22.0467,22.0667,15750.0],["2004-09-29",22.0867,22.2667,22.0667,22.1333,32100.0],["2004-09-30",22.0,22.5867,22.0,22.5,42600.0],["2004-10-01",22.3533,22.6667,22.3,22.6667,28650.0],["2004-10-04",22.6667,22.84,22.4067,22.7933,38100.0],["2004-10-05",22.6,22.96,22.6,22.8,36600.0],["2004-10-06",22.8333,22.8733,22.5533,22.8667,29700.0],["2004-10-07",22.5667,22.9067,22.5667,22.6867,22800.0],["2004-10-08",22.7267,22.9133,22.5,22.7067,33600.0],["2004-10-11",22.6,22.8467,22.5467,22.6,19350.0],["2004-10-12",22.4533,22.58,21.9533,22.1333,105150.0],["2004-10-13",22.0333,22.6667,22.0333,22.4133,23550.0],["2004-10-14",22.4733,22.52,22.1333,22.1333,15750.0],["2004-10-15",22.2467,22.7333,22.2467,22.62,12450.0],["2004-10-18",22.42,22.5,22.2467,22.4133,14400.0],["2004-10-19",22.4,22.68,22.28,22.2933,37350.0],["2004-10-20",22.4467,22.8,22.3133,22.6667,30600.0],["2004-10-21",22.72,22.92,22.6,22.6533,18150.0],["2004-10-22",22.8067,22.9133,22.3867,22.68,20700.0],["2004-10-25",22.2933,22.6733,22.0933,22.4933,67200.0],["2004-10-26",22.38,22.9067,22.3067,22.7467,35550.0],["2004-10-27",22.7733,23.0067,22.7533,22.96,47850.0],["2004-10-28",22.98,23.22,22.7067,23.04,24000.0],["2004-10-29",23.1333,23.1933,22.64,23.02,19950.0],["2004-11-01",23.1733,23.1733,22.5533,22.6933,27000.0],["2004-11-02",22.76,23.3333,22.48,22.7067,47400.0],["2004-11-03",22.6267,23.0467,22.62,22.6667,54600.0],["2004-11-04",22.6667,23.5067,22.6667,23.2933,269700.0],["2004-11-05",23.5067,23.5067,22.9867,23.2067,34650.0],["2004-11-08",22.94,23.42,22.94,23.0733,8400.0],["2004-11-09",23.3867,23.9333,23.2333,23.84,53850.0],["2004-11-10",23.96,23.96,23.7933,23.7933,11550.0],["2004-11-11",23.7267,24.18,23.7267,24.1133,66450.0],["2004-11-12",24.1933,24.2933,23.9733,24.2933,27450.0],["2004-11-15",24.3,24.8467,23.9533,24.8467,34950.0],["2004-11-16",24.9333,24.9933,24.72,24.72,16800.0],["2004-11-17",24.8067,25.0667,24.42,24.4733,27900.0],["2004-11-18",24.6133,24.6133,23.7133,23.7333,30750.0],["2004-11-19",23.5067,23.7333,22.86,23.5667,31950.0],["2004-11-22",23.62,23.78,22.7,22.9333,56100.0],["2004-11-23",22.7133,23.34,22.24,23.2,202200.0],["2004-11-24",23.0533,23.44,22.8467,23.22,37350.0],["2004-11-26",23.1533,23.3867,22.9867,23.3267,8100.0],["2004-11-29",23.2067,24.3333,23.2067,24.1267,43950.0],["2004-11-30",24.28,24.6,24.1867,24.4667,24750.0],["2004-12-01",24.22,24.58,23.8867,24.1533,41400.0],["2004-12-02",24.34,24.5,24.1667,24.4333,144600.0],["2004-12-03",24.6667,24.6667,24.1667,24.18,138300.0],["2004-12-06",24.0333,24.2267,23.7133,24.0667,50700.0],["2004-12-07",23.0667,23.6733,22.2667,22.3333,198600.0],["2004-12-08",22.3333,23.7533,22.3333,23.7533,59700.0],["2004-12-09",23.3533,23.6267,23.3467,23.44,23250.0],["2004-12-10",23.8267,23.8267,22.6067,23.0,85350.0],["2004-12-13",23.2333,23.5467,23.0,23.4267,13050.0],["2004-12-14",23.68,24.68,23.1667,24.68,52500.0],["2004-12-15",24.4933,24.7267,24.3333,24.48,56550.0],["2004-12-16",24.3933,24.66,23.06,23.4067,40200.0],["2004-12-17",23.22,23.9533,23.22,23.7467,62550.0],["2004-12-20",23.4533,23.8,23.4533,23.5933,17250.0],["2004-12-21",23.7,24.6333,23.7,24.6333,78900.0],["2004-12-22",24.1533,24.8333,24.08,24.1333,71100.0],["2004-12-23",24.5333,24.5333,24.24,24.3933,22200.0],["2004-12-27",24.4533,24.8733,24.4267,24.6667,13650.0],["2004-12-28",24.5,25.5,24.5,25.46,53100.0],["2004-12-29",24.88,25.6667,24.88,25.1,73200.0],["2004-12-30",25.2133,25.4533,24.7667,24.7667,27150.0],["2004-12-31",24.6733,25.46,24.6733,25.3333,31050.0],["2005-01-03",25.4533,25.4533,24.78,24.78,15600.0],["2005-01-04",24.5133,24.9667,24.0733,24.9067,70800.0],["2005-01-05",24.58,24.9133,24.0267,24.3467,31650.0],["2005-01-06",24.0133,24.4533,23.8333,24.3667,62700.0],["2005-01-07",24.0667,24.18,23.8533,24.18,39300.0],["2005-01-10",24.1467,24.28,23.86,24.1,19800.0],["2005-01-11",24.0733,24.28,23.78,23.8267,8100.0],["2005-01-12",23.8333,24.0,23.4067,23.7867,34950.0],["2005-01-13",23.5067,23.7733,23.3133,23.4867,44400.0],["2005-01-14",23.84,24.1933,23.5067,23.9333,41850.0],["2005-01-18",23.5267,24.0,23.5067,24.0,30000.0],["2005-01-19",23.78,24.2533,23.7533,23.8,21450.0],["2005-01-20",23.68,24.1,23.68,23.74,23100.0],["2005-01-21",24.0933,24.0933,23.5467,23.7467,37800.0],["2005-01-24",24.1667,24.1667,23.5467,23.8267,20850.0],["2005-01-25",23.9267,24.1467,23.6133,23.8133,93900.0],["2005-01-26",23.8333,24.5,23.8333,24.3,43950.0],["2005-01-27",24.0533,24.18,23.8133,24.1733,35850.0],["2005-01-28",24.0,24.18,23.6667,23.8333,25050.0],["2005-01-31",24.1867,24.96,24.0667,24.6667,23550.0],["2005-02-01",24.26,24.34,23.5333,24.1133,135150.0],["2005-02-02",23.9267,24.1,23.6667,23.8333,36900.0],["2005-02-03",23.9733,24.1467,23.74,24.0733,70800.0],["2005-02-04",23.6,24.4667,23.5933,24.2667,41850.0],["2005-02-07",24.54,24.8933,24.1733,24.36,48900.0],["2005-02-08",23.9267,25.7,23.9133,25.2267,70950.0],["2005-02-09",25.3667,25.3667,24.4733,24.5867,19200.0],["2005-02-10",24.58,24.8,24.2933,24.3667,10650.0],["2005-02-11",24.1267,24.6267,24.1267,24.6267,19050.0],["2005-02-14",24.7933,25.22,24.5133,24.76,39300.0],["2005-02-15",24.4933,25.0,24.4933,24.98,52200.0],["2005-02-16",25.0,25.0267,24.5533,24.5667,28350.0],["2005-02-17",24.7467,24.7467,24.04,24.04,13950.0],["2005-02-18",24.3933,24.3933,23.2733,23.3267,39750.0],["2005-02-22",23.74,23.74,23.0,23.0,60750.0],["2005-02-23",23.0,23.9267,23.0,23.0867,55950.0],["2005-02-24",23.2533,23.8533,23.0933,23.8533,7800.0],["2005-02-25",24.0,24.0,23.3267,23.92,14850.0],["2005-02-28",23.7,23.88,23.5667,23.6467,22200.0],["2005-03-01",23.6867,23.7533,23.12,23.5667,129600.0],["2005-03-02",23.3533,24.3533,23.2533,23.9867,32850.0],["2005-03-03",23.7667,24.1467,23.6,23.8267,25800.0],["2005-03-04",23.6133,24.4267,23.6133,24.12,31650.0],["2005-03-07",24.0667,24.52,23.56,23.56,29400.0],["2005-03-08",23.2533,23.6933,22.7667,23.4333,108150.0],["2005-03-09",23.3667,24.3933,23.06,24.1133,142200.0],["2005-03-10",24.4733,24.4733,22.8533,23.0067,106650.0],["2005-03-11",23.04,23.86,23.04,23.3933,173100.0],["2005-03-14",23.9067,23.9067,23.4333,23.5533,198450.0],["2005-03-15",23.88,23.9867,23.6467,23.7733,40500.0],["2005-03-16",23.4267,23.96,23.3867,23.8667,82650.0],["2005-03-17",23.5133,23.8933,23.44,23.8867,30000.0],["2005-03-18",23.9933,23.9933,23.2,23.2867,155400.0],["2005-03-21",23.0,23.66,22.9467,23.66,64200.0],["2005-03-22",23.3933,23.64,23.16,23.16,28500.0],["2005-03-23",23.1667,23.24,23.0333,23.12,83850.0],["2005-03-24",23.3067,23.6733,23.2,23.56,64200.0],["2005-03-28",23.6333,23.6733,23.36,23.48,101700.0],["2005-03-29",23.5,23.5,22.7733,23.28,101550.0],["2005-03-30",23.3333,23.3467,23.0,23.3467,75300.0],["2005-03-31",23.4467,23.4867,23.2533,23.3733,86700.0],["2005-04-01",23.2733,23.28,23.0,23.06,80100.0],["2005-04-04",23.0133,23.0533,22.22,22.38,97800.0],["2005-04-05",22.5,23.6733,22.5,23.6667,80850.0],["2005-04-06",23.3467,24.0,23.34,23.74,60750.0],["2005-04-07",23.48,23.96,23.48,23.7267,43650.0],["2005-04-08",23.72,23.74,22.8,22.9867,41700.0],["2005-04-11",23.18,23.26,22.7333,22.7333,37950.0],["2005-04-12",22.68,23.2467,22.2733,22.98,153000.0],["2005-04-13",22.8,23.3267,22.4667,22.6267,81300.0],["2005-04-14",22.46,23.0733,22.0067,22.1333,77850.0],["2005-04-15",22.21,23.35,21.46,21.53,93800.0],["2005-04-18",21.25,21.84,21.1,21.69,57000.0],["2005-04-19",21.69,22.56,21.63,22.29,62400.0],["2005-04-20",22.3,22.34,20.32,20.39,172200.0],["2005-04-21",20.49,21.66,20.49,21.48,278800.0],["2005-04-22",21.27,21.57,21.2,21.45,234200.0],["2005-04-25",21.4,21.98,21.36,21.9,103800.0],["2005-04-26",21.65,21.88,21.6,21.65,66300.0],["2005-04-27",21.46,21.73,21.25,21.66,36300.0],["2005-04-28",21.36,21.56,21.17,21.4,64800.0],["2005-04-29",21.67,21.67,20.8,21.14,47100.0],["2005-05-02",21.17,21.42,20.9,20.99,58000.0],["2005-05-03",21.29,21.47,20.81,21.4,61400.0],["2005-05-04",21.5,22.31,21.49,22.19,69300.0],["2005-05-05",22.29,22.63,21.91,22.11,40700.0],["2005-05-06",22.24,22.24,21.67,21.81,24700.0],["2005-05-09",21.86,21.89,21.65,21.89,71600.0],["2005-05-10",21.46,21.58,21.12,21.32,26800.0],["2005-05-11",21.26,21.42,20.98,21.15,66500.0],["2005-05-12",21.26,21.26,20.7,20.8,54000.0],["2005-05-13",20.7,20.81,19.5,19.96,117500.0],["2005-05-16",19.58,20.0,19.56,19.96,53100.0],["2005-05-17",19.94,20.23,19.68,20.16,57600.0],["2005-05-18",20.21,21.28,20.21,20.75,92300.0],["2005-05-19",20.61,21.16,20.42,20.9,64300.0],["2005-05-20",20.57,20.96,20.57,20.8,44300.0],["2005-05-23",20.53,21.0,20.4,20.9,83200.0],["2005-05-24",20.83,21.05,20.83,20.9,23200.0],["2005-05-25",21.12,21.26,20.6,20.71,20700.0],["2005-05-26",20.65,20.9,20.65,20.79,19200.0],["2005-05-27",20.76,21.15,20.76,21.0,34200.0],["2005-05-31",21.26,21.5,21.13,21.4,39800.0],["2005-06-01",21.65,21.65,21.26,21.52,51500.0],["2005-06-02",21.29,22.33,21.29,21.85,88700.0],["2005-06-03",21.67,22.31,21.52,21.85,72900.0],["2005-06-06",22.02,22.14,21.64,21.91,28700.0],["2005-06-07",21.83,22.24,21.8,21.8,32500.0],["2005-06-08",21.6,22.02,21.51,21.75,54100.0],["2005-06-09",21.8,22.05,21.7,22.01,40300.0],["2005-06-10",21.93,22.16,21.81,21.9,47700.0],["2005-06-13",21.9,22.04,21.85,21.99,42400.0],["2005-06-14",22.15,22.19,21.47,22.05,35700.0],["2005-06-15",22.01,22.16,21.84,22.07,41700.0],["2005-06-16",22.0,23.08,22.0,22.98,43200.0],["2005-06-17",23.15,23.8,22.98,23.33,65800.0],["2005-06-20",23.25,23.25,22.96,23.0,64400.0],["2005-06-21",23.23,23.29,22.93,23.0,57400.0],["2005-06-22",23.04,23.49,23.0,23.37,13200.0],["2005-06-23",23.01,23.19,21.99,22.06,44700.0],["2005-06-24",22.0,22.03,21.27,21.65,60400.0],["2005-06-27",21.54,22.44,21.54,22.15,52900.0],["2005-06-28",22.45,23.61,22.13,22.69,37600.0],["2005-06-29",22.52,22.6,22.21,22.4,16000.0],["2005-06-30",22.5,22.74,22.08,22.51,20400.0],["2005-07-01",22.28,22.29,21.99,22.17,73400.0],["2005-07-05",22.06,22.76,22.06,22.73,77300.0],["2005-07-06",22.0,22.26,20.39,21.01,215900.0],["2005-07-07",20.4,21.2,20.4,21.2,52000.0],["2005-07-08",21.23,21.74,20.85,21.59,146900.0],["2005-07-11",21.5,22.37,21.3,22.1,65000.0],["2005-07-12",21.73,22.46,21.53,21.96,100200.0],["2005-07-13",21.98,22.1,21.66,21.87,69800.0],["2005-07-14",22.28,22.28,21.51,21.9,71500.0],["2005-07-15",21.74,21.9,21.37,21.62,91000.0],["2005-07-18",21.6,21.99,20.85,21.89,93600.0],["2005-07-19",21.97,21.99,21.5,21.6,65100.0],["2005-07-20",21.5,22.12,21.37,21.98,46700.0],["2005-07-21",22.14,22.14,21.35,21.81,72200.0],["2005-07-22",21.6,22.33,21.45,22.33,64200.0],["2005-07-25",22.16,22.16,21.35,21.44,24200.0],["2005-07-26",21.39,22.16,21.34,21.61,28500.0],["2005-07-27",21.49,22.31,21.38,21.52,44000.0],["2005-07-28",21.39,21.75,21.1,21.43,100000.0],["2005-07-29",21.6,22.05,21.48,21.83,76300.0],["2005-08-01",21.83,22.17,21.3,21.44,108000.0],["2005-08-02",21.66,21.91,21.42,21.72,30200.0],["2005-08-03",21.5,21.84,21.14,21.47,64300.0],["2005-08-04",21.4,21.61,21.36,21.52,35600.0],["2005-08-05",21.52,21.61,21.25,21.25,32400.0],["2005-08-08",21.25,21.25,20.4,20.4,75400.0],["2005-08-09",20.37,20.56,19.8,19.88,82300.0],["2005-08-10",19.92,20.02,19.05,19.51,42900.0],["2005-08-11",19.17,19.68,19.17,19.55,13400.0],["2005-08-12",19.62,20.41,19.14,20.14,53900.0],["2005-08-15",20.12,20.8,19.92,20.75,92600.0],["2005-08-16",20.7,20.75,20.45,20.62,77400.0],["2005-08-17",20.55,20.77,20.39,20.46,62200.0],["2005-08-18",20.45,20.45,19.91,20.18,29600.0],["2005-08-19",20.09,20.39,20.07,20.17,24900.0],["2005-08-22",20.39,20.4,19.9,19.94,36700.0],["2005-08-23",20.16,20.53,20.06,20.25,44800.0],["2005-08-24",20.31,20.6,20.09,20.41,22400.0],["2005-08-25",20.55,20.55,20.06,20.23,54700.0],["2005-08-26",20.2,20.2,19.52,19.59,74100.0],["2005-08-29",19.5,20.2,19.5,20.2,25700.0],["2005-08-30",20.0,20.34,19.9,20.14,23200.0],["2005-08-31",20.04,20.54,19.76,20.47,35500.0],["2005-09-01",20.34,20.37,19.92,20.24,27200.0],["2005-09-02",20.01,20.25,19.87,20.21,15900.0],["2005-09-06",20.09,20.55,20.02,20.44,21300.0],["2005-09-07",20.31,20.69,20.3,20.69,40700.0],["2005-09-08",20.43,20.99,20.3,20.38,33600.0],["2005-09-09",20.3,20.97,20.3,20.74,49600.0],["2005-09-12",20.55,20.67,20.41,20.61,19200.0],["2005-09-13",20.41,20.65,20.17,20.36,118600.0],["2005-09-14",20.35,20.54,19.4,19.45,41700.0],["2005-09-15",19.61,20.12,19.48,20.03,33200.0],["2005-09-16",20.15,20.15,19.69,20.0,70500.0],["2005-09-19",19.9,19.9,19.53,19.53,20600.0],["2005-09-20",19.53,19.9,19.0,19.36,27700.0],["2005-09-21",19.3,19.3,17.64,17.82,93700.0],["2005-09-22",17.95,17.95,17.11,17.17,92400.0],["2005-09-23",17.01,17.69,17.01,17.49,80200.0],["2005-09-26",17.74,18.18,17.56,17.74,95800.0],["2005-09-27",17.74,18.1,17.65,17.98,268100.0],["2005-09-28",17.98,18.15,17.86,17.87,135300.0],["2005-09-29",17.74,17.91,16.88,17.19,92300.0],["2005-09-30",17.23,18.09,16.88,17.94,238800.0],["2005-10-03",17.95,18.25,17.45,17.67,119300.0],["2005-10-04",17.68,17.83,17.21,17.25,54700.0],["2005-10-05",17.35,17.71,17.07,17.28,42300.0],["2005-10-06",17.53,18.1,17.53,18.02,289400.0],["2005-10-07",18.07,18.41,17.41,18.0,86600.0],["2005-10-10",17.95,18.15,17.75,17.75,80900.0],["2005-10-11",17.81,17.89,17.23,17.32,48000.0],["2005-10-12",17.41,17.41,16.68,16.84,105400.0],["2005-10-13",16.93,16.93,16.05,16.36,165400.0],["2005-10-14",16.5,17.11,16.34,17.01,229500.0],["2005-10-17",16.97,17.15,16.7,17.11,56100.0],["2005-10-18",17.08,17.19,16.86,16.92,36600.0],["2005-10-19",16.9,17.44,16.9,17.41,32800.0],["2005-10-20",17.5,17.5,16.9,17.16,82800.0],["2005-10-21",17.1,17.39,17.1,17.15,44500.0],["2005-10-24",17.19,17.46,17.17,17.28,44600.0],["2005-10-25",17.21,17.5,16.59,16.76,94300.0],["2005-10-26",16.76,16.85,16.1,16.25,132200.0],["2005-10-27",16.2,16.23,15.86,15.94,106300.0],["2005-10-28",16.02,16.25,15.96,16.18,34700.0],["2005-10-31",16.3,16.48,15.93,16.16,78300.0],["2005-11-01",16.08,16.26,15.97,16.22,64600.0],["2005-11-02",16.46,16.58,16.07,16.26,68500.0],["2005-11-03",16.64,16.64,15.95,16.11,174100.0],["2005-11-04",16.24,16.27,16.06,16.14,71900.0],["2005-11-07",16.22,16.53,16.18,16.25,31100.0],["2005-11-08",16.1,16.52,15.74,15.96,116600.0],["2005-11-09",15.98,16.06,15.62,15.68,80700.0],["2005-11-10",15.57,15.59,15.02,15.27,153800.0],["2005-11-11",15.41,15.62,15.31,15.53,70500.0],["2005-11-14",15.73,15.73,15.32,15.68,70600.0],["2005-11-15",15.5,15.66,15.31,15.51,85600.0],["2005-11-16",15.45,15.45,14.76,14.96,142000.0],["2005-11-17",15.14,15.14,14.58,14.9,72600.0],["2005-11-18",15.01,15.01,14.79,14.81,133800.0],["2005-11-21",14.71,15.25,14.61,14.98,66700.0],["2005-11-22",14.87,15.08,14.66,14.72,39700.0],["2005-11-23",14.75,14.76,13.87,14.29,120000.0],["2005-11-25",14.14,14.6,13.95,14.37,25800.0],["2005-11-28",14.59,15.37,14.0,15.36,593600.0],["2005-11-29",15.67,17.0,15.4,16.45,233100.0],["2005-11-30",16.45,16.74,15.9,16.12,142300.0],["2005-12-01",16.12,16.99,15.86,15.93,95900.0],["2005-12-02",15.93,16.13,15.81,15.9,43100.0],["2005-12-05",15.9,16.6,15.9,16.25,87500.0],["2005-12-06",15.14,16.93,14.77,16.15,252000.0],["2005-12-07",16.27,16.94,16.17,16.51,201100.0],["2005-12-08",16.5,16.5,16.15,16.29,180600.0],["2005-12-09",16.55,16.59,16.3,16.35,88200.0],["2005-12-12",16.3,17.07,16.15,17.07,164100.0],["2005-12-13",17.19,17.44,16.8,17.0,146500.0],["2005-12-14",17.01,17.33,17.01,17.29,43100.0],["2005-12-15",17.35,17.45,17.07,17.34,169000.0],["2005-12-16",17.38,17.54,17.18,17.38,175400.0],["2005-12-19",17.4,17.4,16.92,16.95,151400.0],["2005-12-20",16.89,17.5,16.53,16.55,97300.0],["2005-12-21",16.5,16.75,16.41,16.64,106300.0],["2005-12-22",16.73,16.74,16.5,16.65,204600.0],["2005-12-23",16.6,16.71,16.5,16.55,44900.0],["2005-12-27",16.73,17.3,16.42,16.72,140500.0],["2005-12-28",16.84,17.0,16.37,16.62,163600.0],["2005-12-29",16.75,17.0,16.27,16.59,65800.0],["2005-12-30",16.5,16.75,16.39,16.52,70200.0],["2006-01-03",16.71,17.25,16.15,17.25,98700.0],["2006-01-04",17.12,17.33,16.26,16.61,131900.0],["2006-01-05",16.48,16.62,16.27,16.4,41300.0],["2006-01-06",16.5,16.77,16.31,16.56,57200.0],["2006-01-09",16.49,17.0,16.3,16.81,97300.0],["2006-01-10",16.65,17.38,16.5,17.36,96500.0],["2006-01-11",17.48,17.48,16.77,17.12,88200.0],["2006-01-12",17.22,17.52,17.06,17.23,156400.0],["2006-01-13",17.38,17.94,17.38,17.78,77800.0],["2006-01-17",17.69,17.89,17.51,17.62,92400.0],["2006-01-18",17.67,18.11,17.46,18.09,62300.0],["2006-01-19",18.22,18.59,17.46,18.4,90800.0],["2006-01-20",18.45,18.45,17.57,18.0,55800.0],["2006-01-23",18.23,18.74,18.14,18.5,113800.0],["2006-01-24",18.55,18.65,18.44,18.49,48600.0],["2006-01-25",18.65,18.65,18.36,18.4,41900.0],["2006-01-26",18.61,18.88,18.23,18.55,142400.0],["2006-01-27",18.64,18.71,18.16,18.3,84100.0],["2006-01-30",18.33,18.97,18.29,18.62,91100.0],["2006-01-31",18.93,18.93,18.54,18.65,103800.0],["2006-02-01",18.55,18.62,18.29,18.55,48900.0],["2006-02-02",18.61,18.61,17.73,17.9,89200.0],["2006-02-03",17.97,18.0,17.82,17.98,49900.0],["2006-02-06",18.01,18.01,17.34,17.45,44900.0],["2006-02-07",17.5,18.1,17.35,17.85,195600.0],["2006-02-08",17.82,18.31,17.5,17.99,151600.0],["2006-02-09",18.18,18.34,17.57,18.15,72200.0],["2006-02-10",18.19,18.49,17.81,18.36,87600.0],["2006-02-13",18.45,19.0,18.16,18.67,27700.0],["2006-02-14",18.94,18.94,18.43,18.56,41400.0],["2006-02-15",18.57,18.98,18.52,18.84,28400.0],["2006-02-16",18.79,18.91,18.61,18.89,31300.0],["2006-02-17",19.04,19.04,18.53,18.53,26200.0],["2006-02-21",18.55,18.6,18.3,18.47,77800.0],["2006-02-22",18.51,18.71,18.49,18.52,25900.0],["2006-02-23",18.64,18.96,18.5,18.64,40900.0],["2006-02-24",18.73,18.83,18.5,18.6,61400.0],["2006-02-27",18.54,18.9,18.54,18.88,65500.0],["2006-02-28",18.94,18.94,18.31,18.42,40100.0],["2006-03-01",18.41,18.59,18.1,18.4,139000.0],["2006-03-02",19.5,19.7,19.34,19.48,297700.0],["2006-03-03",19.41,20.84,19.41,20.53,275700.0],["2006-03-06",20.81,21.2,20.09,20.09,94700.0],["2006-03-07",20.05,20.61,20.02,20.31,163400.0],["2006-03-08",20.31,20.93,20.15,20.7,155900.0],["2006-03-09",20.8,21.23,20.43,20.73,114000.0],["2006-03-10",20.73,20.93,20.55,20.9,49600.0],["2006-03-13",20.98,21.77,20.66,20.72,60600.0],["2006-03-14",20.72,21.17,20.68,20.99,63800.0],["2006-03-15",21.04,21.83,20.9,21.73,97700.0],["2006-03-16",21.71,22.1,21.58,21.9,108300.0],["2006-03-17",22.01,22.07,21.2,21.26,152600.0],["2006-03-20",21.31,21.44,21.14,21.41,40100.0],["2006-03-21",21.43,21.75,21.2,21.43,55800.0],["2006-03-22",21.47,21.59,21.25,21.42,43500.0],["2006-03-23",21.43,21.49,20.85,20.9,79200.0],["2006-03-24",21.1,21.85,20.96,21.68,107100.0],["2006-03-27",21.7,21.8,21.47,21.77,26800.0],["2006-03-28",21.68,21.97,21.6,21.91,35000.0],["2006-03-29",21.87,22.54,21.75,22.06,224500.0],["2006-03-30",22.0,22.03,20.64,21.03,169100.0],["2006-03-31",20.99,21.73,20.99,21.5,70600.0],["2006-04-03",21.51,21.84,21.25,21.3,63700.0],["2006-04-04",21.26,21.58,21.01,21.1,30200.0],["2006-04-05",21.07,21.64,21.07,21.39,40400.0],["2006-04-06",21.23,21.4,20.76,20.95,48500.0],["2006-04-07",21.0,21.12,20.35,20.39,51500.0],["2006-04-10",20.37,20.8,20.23,20.75,56500.0],["2006-04-11",20.8,20.8,19.87,20.31,130700.0],["2006-04-12",20.4,21.15,20.4,21.09,52700.0],["2006-04-13",21.13,21.14,20.64,20.94,26000.0],["2006-04-17",21.16,21.19,20.57,20.71,24600.0],["2006-04-18",20.94,21.54,20.85,21.49,83000.0],["2006-04-19",21.44,21.49,20.87,21.05,42400.0],["2006-04-20",21.31,21.41,20.98,21.19,15200.0],["2006-04-21",21.48,21.48,20.43,20.52,26600.0],["2006-04-24",20.53,20.66,20.27,20.31,66800.0],["2006-04-25",20.25,20.43,20.23,20.36,35400.0],["2006-04-26",20.34,20.77,20.31,20.36,49300.0],["2006-04-27",20.3,20.41,19.71,20.06,62300.0],["2006-04-28",19.98,20.4,19.69,20.35,89100.0],["2006-05-01",20.4,20.4,19.96,20.07,48400.0],["2006-05-02",20.06,20.06,19.66,19.91,66000.0],["2006-05-03",19.9,20.29,19.77,19.94,95500.0],["2006-05-04",20.0,20.0,19.8,19.95,73900.0],["2006-05-05",19.98,20.15,19.78,20.12,48900.0],["2006-05-08",20.22,20.33,19.87,20.25,52700.0],["2006-05-09",20.5,20.7,19.85,20.58,86000.0],["2006-05-10",20.6,20.6,19.78,19.92,62300.0],["2006-05-11",20.06,20.07,19.05,19.19,56700.0],["2006-05-12",19.12,19.47,18.64,18.64,78100.0],["2006-05-15",18.58,19.19,18.5,19.03,95200.0],["2006-05-16",19.0,19.77,19.0,19.25,72200.0],["2006-05-17",19.15,19.19,18.51,19.02,125700.0],["2006-05-18",19.07,19.23,18.72,18.8,54400.0],["2006-05-19",18.8,19.33,18.75,19.01,111100.0],["2006-05-22",18.91,19.18,18.74,19.09,70600.0],["2006-05-23",19.07,19.15,18.82,18.9,59800.0],["2006-05-24",18.96,19.14,18.05,18.62,101100.0],["2006-05-25",18.7,18.99,18.44,18.99,36900.0],["2006-05-26",19.05,19.2,18.89,19.16,109000.0],["2006-05-30",19.05,19.27,18.64,18.99,123400.0],["2006-05-31",19.12,19.92,18.95,19.79,110100.0],["2006-06-01",19.84,19.84,19.5,19.67,51900.0],["2006-06-02",19.82,19.86,19.6,19.86,40100.0],["2006-06-05",19.73,20.25,19.0,19.26,122900.0],["2006-06-06",19.45,20.1,19.32,20.07,75700.0],["2006-06-07",20.24,20.7,19.76,20.51,168000.0],["2006-06-08",20.61,20.65,20.01,20.55,71400.0],["2006-06-09",20.57,20.57,19.57,19.75,57300.0],["2006-06-12",19.69,19.7,18.94,19.07,42600.0],["2006-06-13",19.07,20.22,19.01,19.91,66500.0],["2006-06-14",19.9,19.9,18.94,19.19,57800.0],["2006-06-15",19.34,20.07,19.28,19.95,34800.0],["2006-06-16",19.85,20.27,19.62,19.86,169800.0],["2006-06-19",19.87,20.31,19.33,19.63,39300.0],["2006-06-20",19.54,19.69,19.39,19.46,47400.0],["2006-06-21",19.64,20.49,19.64,19.81,48400.0],["2006-06-22",19.73,19.93,19.55,19.74,27200.0],["2006-06-23",19.63,19.96,19.22,19.3,37000.0],["2006-06-26",19.37,20.15,19.3,19.95,20900.0],["2006-06-27",20.01,20.27,19.23,19.32,45400.0],["2006-06-28",19.5,19.87,19.43,19.84,34800.0],["2006-06-29",20.11,20.35,19.74,20.2,112000.0],["2006-06-30",20.35,20.35,19.91,20.31,143500.0],["2006-07-03",20.35,20.48,20.27,20.47,35700.0],["2006-07-05",20.35,20.35,19.96,20.0,144500.0],["2006-07-06",17.5,18.72,17.5,18.04,306300.0],["2006-07-07",17.65,17.65,17.13,17.25,139500.0],["2006-07-10",17.26,17.27,16.74,17.07,115100.0],["2006-07-11",16.97,18.25,16.69,18.14,355400.0],["2006-07-12",18.02,18.04,17.51,17.76,113800.0],["2006-07-13",17.62,17.79,17.42,17.48,62900.0],["2006-07-14",17.26,17.38,16.31,16.33,97600.0],["2006-07-17",16.31,16.44,15.89,15.93,131600.0],["2006-07-18",16.02,16.15,15.66,15.72,106300.0],["2006-07-19",15.74,16.11,15.74,16.1,144100.0],["2006-07-20",16.1,16.1,15.72,15.81,119000.0],["2006-07-21",15.73,15.98,15.4,15.82,56500.0],["2006-07-24",15.96,16.13,15.82,16.0,222100.0],["2006-07-25",16.0,16.0,15.85,15.86,49300.0],["2006-07-26",15.76,16.01,15.76,15.84,92600.0],["2006-07-27",15.81,15.81,15.29,15.41,224300.0],["2006-07-28",15.44,15.49,14.87,15.04,101600.0],["2006-07-31",14.98,15.44,14.76,15.36,77400.0],["2006-08-01",15.24,15.5,15.0,15.26,100700.0],["2006-08-02",15.39,15.5,15.2,15.22,100200.0],["2006-08-03",15.19,15.5,14.89,15.21,73800.0],["2006-08-04",15.39,15.54,15.27,15.46,69000.0],["2006-08-07",15.35,15.38,15.12,15.32,33200.0],["2006-08-08",15.34,15.45,15.1,15.36,74500.0],["2006-08-09",15.5,15.5,15.14,15.27,72000.0],["2006-08-10",15.22,15.22,14.9,14.97,58400.0],["2006-08-11",14.91,14.97,14.8,14.87,54800.0],["2006-08-14",14.96,15.0,14.82,14.82,54300.0],["2006-08-15",15.02,15.22,14.87,14.96,126400.0],["2006-08-16",14.99,15.07,14.89,14.99,48000.0],["2006-08-17",14.91,15.17,14.87,14.95,59500.0],["2006-08-18",15.02,15.05,14.95,14.96,82300.0],["2006-08-21",14.83,14.96,14.76,14.82,65800.0],["2006-08-22",14.91,15.3,14.88,15.3,200700.0],["2006-08-23",15.36,15.45,15.08,15.13,168600.0],["2006-08-24",15.36,15.4,14.9,15.21,27000.0],["2006-08-25",15.14,15.28,15.06,15.09,65200.0],["2006-08-28",15.3,15.3,15.12,15.24,39400.0],["2006-08-29",15.36,15.45,15.03,15.26,55700.0],["2006-08-30",15.31,16.59,15.11,16.51,147000.0],["2006-08-31",16.5,16.5,15.63,15.78,124800.0],["2006-09-01",15.84,16.36,15.67,16.05,96900.0],["2006-09-05",16.1,16.1,15.65,15.93,97100.0],["2006-09-06",15.78,16.05,15.6,15.6,77200.0],["2006-09-07",14.72,14.72,13.83,14.11,268000.0],["2006-09-08",13.64,14.01,13.4,13.9,665600.0],["2006-09-11",14.14,14.15,13.88,14.04,328800.0],["2006-09-12",14.05,14.75,14.0,14.65,179900.0],["2006-09-13",14.65,14.88,14.19,14.77,260800.0],["2006-09-14",14.75,15.57,14.68,15.53,164600.0],["2006-09-15",15.65,16.33,15.08,16.06,268200.0],["2006-09-18",16.06,16.08,15.89,16.05,119500.0],["2006-09-19",16.1,16.45,15.57,16.14,90400.0],["2006-09-20",16.26,16.88,16.09,16.74,84200.0],["2006-09-21",16.74,16.9,16.27,16.32,70400.0],["2006-09-22",16.27,16.5,16.05,16.13,96300.0],["2006-09-25",16.25,16.64,16.1,16.55,113500.0],["2006-09-26",16.58,17.01,16.52,16.98,89100.0],["2006-09-27",16.99,17.15,16.91,17.01,38100.0],["2006-09-28",17.09,17.16,16.5,16.85,109200.0],["2006-09-29",16.82,16.91,16.45,16.45,84500.0],["2006-10-02",16.94,16.94,16.0,16.1,83500.0],["2006-10-03",16.1,16.95,16.1,16.79,109200.0],["2006-10-04",16.77,16.9,16.3,16.85,84300.0],["2006-10-05",16.79,17.49,16.77,17.0,111700.0],["2006-10-06",16.89,17.12,16.69,16.83,37900.0],["2006-10-09",16.85,16.94,16.57,16.77,37300.0],["2006-10-10",16.86,17.31,16.77,16.87,35600.0],["2006-10-11",16.75,16.77,16.11,16.63,37700.0],["2006-10-12",16.78,17.0,16.24,16.75,89300.0],["2006-10-13",16.84,16.95,16.47,16.65,65100.0],["2006-10-16",16.72,16.92,16.55,16.69,72400.0],["2006-10-17",16.65,16.84,16.57,16.7,37000.0],["2006-10-18",16.72,16.97,16.39,16.65,42200.0],["2006-10-19",16.56,16.75,16.35,16.43,43700.0],["2006-10-20",16.53,16.53,16.05,16.25,47800.0],["2006-10-23",16.2,16.37,15.94,16.0,119500.0],["2006-10-24",15.92,16.0,15.5,15.5,92700.0],["2006-10-25",15.65,16.0,15.54,15.86,47900.0],["2006-10-26",15.86,16.16,15.55,16.0,63100.0],["2006-10-27",16.01,16.21,15.55,15.55,34700.0],["2006-10-30",15.57,15.94,15.37,15.65,69600.0],["2006-10-31",15.63,15.74,14.87,14.94,120800.0],["2006-11-01",15.01,15.28,14.89,15.08,165400.0],["2006-11-02",14.97,15.18,14.68,14.72,97800.0],["2006-11-03",14.68,14.81,14.49,14.6,105200.0],["2006-11-06",14.72,14.96,14.21,14.27,165100.0],["2006-11-07",14.3,14.88,14.21,14.36,89900.0],["2006-11-08",14.26,14.61,14.26,14.48,62100.0],["2006-11-09",14.51,14.65,14.18,14.25,76400.0],["2006-11-10",14.22,14.34,13.84,14.07,165000.0],["2006-11-13",14.03,14.44,14.03,14.35,53400.0],["2006-11-14",12.76,12.76,11.2,11.66,989400.0],["2006-11-15",11.64,12.05,11.6,11.88,321400.0],["2006-11-16",11.98,12.0,11.78,11.89,118700.0],["2006-11-17",11.89,11.9,11.66,11.75,109300.0],["2006-11-20",11.75,11.75,11.42,11.49,152200.0],["2006-11-21",11.29,11.49,11.29,11.38,108800.0],["2006-11-22",11.36,11.47,11.31,11.37,125400.0],["2006-11-24",11.31,11.51,11.3,11.34,42200.0],["2006-11-27",11.34,11.58,11.12,11.2,85500.0],["2006-11-28",11.13,11.38,11.13,11.33,73200.0],["2006-11-29",11.34,11.42,11.16,11.23,58100.0],["2006-11-30",11.19,11.43,11.16,11.31,62300.0],["2006-12-01",11.33,11.86,11.15,11.3,81800.0],["2006-12-04",11.38,11.54,11.16,11.21,100400.0],["2006-12-05",11.3,11.64,11.3,11.61,93500.0],["2006-12-06",11.6,11.76,11.36,11.64,82200.0],["2006-12-07",11.67,12.25,11.02,11.25,485600.0],["2006-12-08",11.27,11.63,11.27,11.33,122200.0],["2006-12-11",11.4,11.45,11.21,11.26,115600.0],["2006-12-12",11.24,11.32,11.1,11.18,120700.0],["2006-12-13",11.2,11.39,11.12,11.18,81800.0],["2006-12-14",11.26,11.35,11.06,11.2,149400.0],["2006-12-15",11.32,11.68,11.28,11.59,161900.0],["2006-12-18",11.6,11.6,11.08,11.23,102100.0],["2006-12-19",11.18,11.4,11.05,11.31,186500.0],["2006-12-20",11.35,11.45,11.31,11.38,92500.0],["2006-12-21",11.36,11.58,11.2,11.5,117400.0],["2006-12-22",11.52,11.66,11.42,11.6,72800.0],["2006-12-26",11.65,11.78,11.61,11.78,91400.0],["2006-12-27",11.78,11.84,11.72,11.8,31900.0],["2006-12-28",11.71,12.18,11.71,12.09,71600.0],["2006-12-29",12.13,12.32,11.73,11.86,135700.0],["2007-01-03",12.0,12.0,11.61,11.67,71300.0],["2007-01-04",11.63,11.63,11.27,11.38,54400.0],["2007-01-05",11.38,11.4,11.0,11.0,75100.0],["2007-01-08",11.04,11.13,10.78,11.0,97600.0],["2007-01-09",10.98,11.21,10.85,11.11,81000.0],["2007-01-10",11.06,11.11,10.78,11.03,89900.0],["2007-01-11",10.99,11.16,10.89,10.95,100700.0],["2007-01-12",10.92,11.04,10.68,10.78,96000.0],["2007-01-16",10.86,10.86,10.56,10.59,95800.0],["2007-01-17",10.54,10.84,10.45,10.7,287500.0],["2007-01-18",10.67,11.18,10.63,10.68,109900.0],["2007-01-19",10.64,10.75,10.53,10.7,39500.0],["2007-01-22",10.66,10.77,10.6,10.65,98800.0],["2007-01-23",10.61,10.7,10.56,10.67,90900.0],["2007-01-24",10.82,10.83,10.53,10.83,138000.0],["2007-01-25",10.79,10.79,10.46,10.53,102800.0],["2007-01-26",10.73,10.85,10.45,10.55,122300.0],["2007-01-29",10.51,10.61,10.34,10.59,111000.0],["2007-01-30",10.6,10.6,10.4,10.51,47800.0],["2007-01-31",10.47,10.52,10.3,10.41,106700.0],["2007-02-01",10.36,10.59,10.27,10.56,93100.0],["2007-02-02",10.55,10.89,10.46,10.81,64000.0],["2007-02-05",10.78,11.4,10.73,10.84,153500.0],["2007-02-06",10.98,11.04,10.67,10.82,106200.0],["2007-02-07",10.79,11.36,10.65,11.18,70400.0],["2007-02-08",11.16,11.21,11.03,11.05,74200.0],["2007-02-09",11.01,11.19,10.97,11.0,69300.0],["2007-02-12",10.97,10.98,10.76,10.81,63300.0],["2007-02-13",10.9,11.32,10.82,11.26,34800.0],["2007-02-14",11.33,11.4,11.02,11.09,42400.0],["2007-02-15",11.04,11.49,11.0,11.41,70500.0],["2007-02-16",11.43,11.46,11.25,11.44,88300.0],["2007-02-20",11.4,11.67,11.4,11.62,50200.0],["2007-02-21",11.57,11.76,11.5,11.7,70200.0],["2007-02-22",11.76,12.03,11.6,12.01,90000.0],["2007-02-23",12.0,12.12,11.71,12.0,67400.0],["2007-02-26",12.02,12.13,11.83,12.06,53300.0],["2007-02-27",11.96,12.01,11.54,11.75,132400.0],["2007-02-28",11.73,11.74,11.47,11.47,197600.0],["2007-03-01",11.23,11.7,11.11,11.3,109800.0],["2007-03-02",11.22,11.28,11.0,11.14,68700.0],["2007-03-05",11.0,11.17,10.91,10.91,76000.0],["2007-03-06",10.72,11.01,10.5,10.67,108800.0],["2007-03-07",10.92,12.18,10.85,11.87,193400.0],["2007-03-08",11.86,12.24,11.76,11.94,122800.0],["2007-03-09",12.2,12.2,11.2,11.24,96500.0],["2007-03-12",11.2,11.84,11.03,11.68,41800.0],["2007-03-13",12.13,12.13,11.75,12.04,118700.0],["2007-03-14",12.01,12.06,11.58,11.85,73400.0],["2007-03-15",11.81,11.92,11.74,11.88,33800.0],["2007-03-16",11.87,11.91,11.38,11.49,93600.0],["2007-03-19",11.39,12.05,11.39,11.75,119600.0],["2007-03-20",11.8,12.41,11.65,12.38,84300.0],["2007-03-21",12.42,12.82,12.39,12.65,58500.0],["2007-03-22",12.8,13.13,12.63,12.9,56000.0],["2007-03-23",12.96,13.01,12.65,12.71,54600.0],["2007-03-26",12.77,13.49,12.57,13.23,86400.0],["2007-03-27",13.21,13.35,12.95,12.97,62100.0],["2007-03-28",12.99,12.99,12.5,12.51,41200.0],["2007-03-29",12.56,12.71,12.5,12.71,49200.0],["2007-03-30",12.95,13.4,12.75,13.36,209100.0],["2007-04-02",12.9,13.46,12.9,13.4,53300.0],["2007-04-03",13.46,13.57,13.29,13.45,40100.0],["2007-04-04",13.49,13.69,13.42,13.46,30300.0],["2007-04-05",13.53,13.58,13.11,13.16,53700.0],["2007-04-09",13.19,13.34,13.09,13.11,42600.0],["2007-04-10",13.08,13.33,13.0,13.05,24700.0],["2007-04-11",13.1,13.1,12.74,12.79,58600.0],["2007-04-12",12.76,12.85,12.62,12.82,33000.0],["2007-04-13",12.91,12.95,12.53,12.76,47500.0],["2007-04-16",13.14,13.84,13.14,13.6,174500.0],["2007-04-17",13.55,14.16,13.55,13.64,95700.0],["2007-04-18",13.62,14.0,13.62,13.82,94100.0],["2007-04-19",14.15,14.15,13.53,13.84,49900.0],["2007-04-20",14.13,14.13,13.54,13.84,68800.0],["2007-04-23",13.79,13.85,13.25,13.25,53100.0],["2007-04-24",13.25,14.16,12.9,12.95,105000.0],["2007-04-25",12.98,13.55,12.87,13.28,73000.0],["2007-04-26",13.24,13.24,12.93,13.2,47600.0],["2007-04-27",13.13,13.22,12.8,13.12,35700.0],["2007-04-30",13.29,13.29,12.79,12.82,54800.0],["2007-05-01",12.89,13.0,12.8,12.9,24300.0],["2007-05-02",13.0,13.0,12.8,12.9,18400.0],["2007-05-03",12.92,13.0,12.71,12.77,43100.0],["2007-05-04",12.63,12.93,12.49,12.65,19900.0],["2007-05-07",12.62,12.89,12.62,12.67,37200.0],["2007-05-08",12.54,12.76,12.49,12.67,44700.0],["2007-05-09",12.64,13.22,12.6,13.19,32000.0],["2007-05-10",13.1,13.2,12.49,12.62,59400.0],["2007-05-11",12.79,12.97,12.48,12.59,21400.0],["2007-05-14",12.56,12.64,12.46,12.5,34700.0],["2007-05-15",12.5,12.77,12.12,12.18,59800.0],["2007-05-16",12.17,12.6,12.17,12.59,142400.0],["2007-05-17",12.58,12.79,12.5,12.72,33700.0],["2007-05-18",12.73,12.75,12.31,12.69,27700.0],["2007-05-21",12.65,12.97,12.58,12.92,21500.0],["2007-05-22",12.88,13.34,12.88,13.17,37600.0],["2007-05-23",13.18,13.72,13.01,13.06,43800.0],["2007-05-24",13.06,13.28,12.91,12.96,28500.0],["2007-05-25",13.04,13.44,12.62,13.19,23600.0],["2007-05-29",13.25,13.5,13.1,13.31,64400.0],["2007-05-30",13.17,13.7,13.11,13.43,230300.0],["2007-05-31",13.61,13.79,13.39,13.66,40400.0],["2007-06-01",13.75,13.82,13.59,13.75,39300.0],["2007-06-04",13.73,13.89,13.65,13.8,30200.0],["2007-06-05",13.73,13.8,13.25,13.37,56300.0],["2007-06-06",13.25,13.33,12.9,13.06,42800.0],["2007-06-07",12.98,12.98,12.3,12.32,168400.0],["2007-06-08",12.35,13.32,12.35,12.94,109900.0],["2007-06-11",12.94,13.39,12.81,13.28,51200.0],["2007-06-12",13.26,13.35,12.95,13.11,81500.0],["2007-06-13",13.11,13.35,12.86,13.28,32400.0],["2007-06-14",13.17,13.43,13.17,13.27,47900.0],["2007-06-15",13.54,13.54,12.85,12.96,107100.0],["2007-06-18",12.97,13.62,12.97,13.06,86900.0],["2007-06-19",13.07,13.21,12.93,13.14,60600.0],["2007-06-20",13.24,13.33,12.6,12.61,48300.0],["2007-06-21",12.57,13.71,12.37,13.2,75400.0],["2007-06-22",13.08,13.31,12.78,13.25,886600.0],["2007-06-25",13.21,13.42,12.93,13.15,50700.0],["2007-06-26",13.38,13.66,13.16,13.18,53900.0],["2007-06-27",13.05,13.39,13.01,13.14,69200.0],["2007-06-28",13.16,13.84,13.15,13.6,58500.0],["2007-06-29",13.65,13.96,13.4,13.59,38200.0],["2007-07-02",13.49,13.5,13.3,13.37,40500.0],["2007-07-03",13.39,13.7,13.35,13.7,41300.0],["2007-07-05",13.67,13.7,13.07,13.28,34700.0],["2007-07-06",13.39,13.73,13.39,13.59,34300.0],["2007-07-09",13.58,13.8,13.55,13.71,48600.0],["2007-07-10",13.72,13.82,13.34,13.45,43400.0],["2007-07-11",13.18,13.48,12.94,12.97,38100.0],["2007-07-12",13.11,13.55,13.11,13.29,27200.0],["2007-07-13",13.53,13.68,13.15,13.16,29000.0],["2007-07-16",13.23,13.81,13.23,13.6,35300.0],["2007-07-17",13.65,13.76,13.34,13.67,27900.0],["2007-07-18",13.6,13.73,13.52,13.57,44500.0],["2007-07-19",13.59,13.79,13.59,13.71,24600.0],["2007-07-20",13.6,14.2,13.6,13.92,92600.0],["2007-07-23",14.04,14.04,13.71,13.87,49500.0],["2007-07-24",13.73,14.18,13.64,13.72,93100.0],["2007-07-25",13.88,13.95,13.42,13.52,82500.0],["2007-07-26",13.31,13.51,12.91,13.02,86800.0],["2007-07-27",12.91,13.1,12.77,12.85,36600.0],["2007-07-30",12.96,13.33,12.75,12.82,36700.0],["2007-07-31",12.97,13.43,12.97,13.01,60900.0],["2007-08-01",12.94,12.96,12.34,12.5,122800.0],["2007-08-02",12.4,12.61,12.28,12.32,204500.0],["2007-08-03",12.25,12.43,12.2,12.3,158200.0],["2007-08-06",12.3,12.36,11.85,12.1,92500.0],["2007-08-07",12.01,12.2,11.98,12.14,85500.0],["2007-08-08",12.24,12.24,12.07,12.15,178300.0],["2007-08-09",12.03,12.58,12.03,12.2,182100.0],["2007-08-10",12.16,12.16,11.5,11.97,96800.0],["2007-08-13",12.0,12.18,11.58,11.89,96600.0],["2007-08-14",11.96,12.1,11.37,11.42,67000.0],["2007-08-15",11.41,11.47,10.61,10.9,75800.0],["2007-08-16",10.68,11.01,10.68,10.79,80400.0],["2007-08-17",11.0,11.08,10.77,10.82,52600.0],["2007-08-20",10.94,11.46,10.61,11.38,27400.0],["2007-08-21",11.46,11.49,10.63,11.25,104100.0],["2007-08-22",11.39,11.52,11.31,11.49,72700.0],["2007-08-23",11.56,11.96,11.56,11.72,39400.0],["2007-08-24",11.66,11.93,11.66,11.92,12800.0],["2007-08-27",11.45,12.34,11.45,12.26,20000.0],["2007-08-28",12.35,12.35,11.32,11.65,68300.0],["2007-08-29",11.82,12.25,11.36,11.52,86400.0],["2007-08-30",11.53,11.95,11.44,11.75,29800.0],["2007-08-31",12.01,12.17,11.84,12.1,32600.0],["2007-09-04",12.18,12.18,11.61,12.0,34400.0],["2007-09-05",11.87,11.89,11.56,11.75,50300.0],["2007-09-06",11.46,12.5,11.46,12.0,70300.0],["2007-09-07",11.72,12.28,11.49,12.26,84400.0],["2007-09-10",12.22,12.22,11.46,11.52,102000.0],["2007-09-11",11.61,11.67,11.13,11.19,66900.0],["2007-09-12",11.09,11.33,11.0,11.03,58500.0],["2007-09-13",11.16,11.16,10.85,10.93,36700.0],["2007-09-14",10.8,11.27,10.8,11.27,47500.0],["2007-09-17",11.16,11.2,10.83,11.0,63700.0],["2007-09-18",10.88,11.49,10.8,11.49,65700.0],["2007-09-19",11.49,11.49,10.98,11.25,54300.0],["2007-09-20",11.2,11.2,10.83,11.04,81800.0],["2007-09-21",11.0,11.52,10.98,11.1,43200.0],["2007-09-24",11.1,11.15,10.57,10.71,81800.0],["2007-09-25",10.65,10.74,10.5,10.62,60500.0],["2007-09-26",10.61,10.81,10.57,10.71,36000.0],["2007-09-27",10.72,11.48,10.62,11.23,85300.0],["2007-09-28",11.2,11.97,11.1,11.31,62700.0],["2007-10-01",11.29,11.35,10.9,11.08,47000.0],["2007-10-02",11.16,11.49,11.0,11.21,62000.0],["2007-10-03",11.32,11.6,11.26,11.36,119500.0],["2007-10-04",11.35,11.49,11.11,11.29,116700.0],["2007-10-05",11.3,11.31,11.01,11.29,153500.0],["2007-10-08",11.22,11.6,11.22,11.37,213100.0],["2007-10-09",11.46,11.82,11.39,11.76,43400.0],["2007-10-10",11.69,12.22,11.63,11.92,206700.0],["2007-10-11",11.91,12.17,11.91,12.11,57500.0],["2007-10-12",12.08,12.11,12.0,12.01,33000.0],["2007-10-15",11.99,12.12,11.94,12.01,89500.0],["2007-10-16",11.96,12.06,11.5,11.9,127200.0],["2007-10-17",11.78,12.17,11.75,12.17,174500.0],["2007-10-18",12.09,12.09,11.8,11.85,107100.0],["2007-10-19",11.83,11.83,11.63,11.71,99100.0],["2007-10-22",11.62,12.02,11.61,11.84,103400.0],["2007-10-23",11.87,12.03,11.77,11.8,96500.0],["2007-10-24",11.8,12.1,11.6,11.79,81200.0],["2007-10-25",11.85,11.94,11.8,11.86,77500.0],["2007-10-26",11.96,12.1,11.85,12.09,112000.0],["2007-10-29",12.07,12.19,11.95,12.01,67600.0],["2007-10-30",12.09,12.15,11.95,12.0,45200.0],["2007-10-31",12.0,12.1,11.93,12.02,55600.0],["2007-11-01",12.02,12.07,11.8,11.8,45500.0],["2007-11-02",11.85,12.1,11.83,11.89,36500.0],["2007-11-05",11.78,11.89,11.55,11.56,49500.0],["2007-11-06",11.61,11.76,11.5,11.62,55800.0],["2007-11-07",11.66,11.66,11.5,11.57,34700.0],["2007-11-08",11.29,11.48,11.14,11.32,63700.0],["2007-11-09",10.85,11.42,10.82,11.2,54900.0],["2007-11-12",11.16,11.81,11.16,11.6,64400.0],["2007-11-13",11.61,12.0,11.61,11.93,46700.0],["2007-11-14",12.02,12.02,11.7,11.79,20400.0],["2007-11-15",11.74,11.74,11.51,11.63,12900.0],["2007-11-16",11.56,11.56,11.44,11.47,20900.0],["2007-11-19",11.51,11.51,11.07,11.15,26400.0],["2007-11-20",11.14,11.21,10.94,11.0,34600.0],["2007-11-21",10.93,11.07,10.79,10.88,25800.0],["2007-11-23",11.0,11.25,10.95,10.95,38700.0],["2007-11-26",10.82,11.03,10.35,10.74,44800.0],["2007-11-27",10.41,10.6,10.4,10.5,52600.0],["2007-11-28",10.57,10.9,10.5,10.7,25900.0],["2007-11-29",10.68,11.14,10.66,10.77,69500.0],["2007-11-30",11.07,11.07,10.67,10.87,52300.0],["2007-12-03",10.8,10.8,10.63,10.68,25500.0],["2007-12-04",12.7,12.96,11.98,12.4,565500.0],["2007-12-05",12.42,13.1,12.42,13.05,191200.0],["2007-12-06",13.15,13.96,13.14,13.59,224300.0],["2007-12-07",13.65,13.95,13.04,13.25,244500.0],["2007-12-10",13.54,13.65,12.06,12.53,252400.0],["2007-12-11",12.91,13.36,12.02,12.15,245900.0],["2007-12-12",12.53,13.0,12.06,12.1,160800.0],["2007-12-13",12.1,12.43,11.58,11.86,112400.0],["2007-12-14",11.88,12.25,11.6,11.64,110300.0],["2007-12-17",11.58,11.98,10.75,11.33,179700.0],["2007-12-18",11.33,12.34,10.8,12.17,130700.0],["2007-12-19",12.2,12.64,11.56,12.63,67700.0],["2007-12-20",12.72,12.99,12.4,12.97,94800.0],["2007-12-21",13.17,13.17,12.6,12.75,137800.0],["2007-12-24",13.0,13.07,12.71,12.95,61100.0],["2007-12-26",12.97,13.26,12.21,12.5,117900.0],["2007-12-27",12.4,13.25,11.97,13.06,220700.0],["2007-12-28",13.18,13.2,12.65,12.82,80200.0],["2007-12-31",12.75,12.95,12.22,12.55,106300.0],["2008-01-02",13.03,13.03,12.09,12.26,138800.0],["2008-01-03",12.37,12.94,12.01,12.13,88100.0],["2008-01-04",12.14,12.59,11.23,11.71,124700.0],["2008-01-07",11.54,11.75,11.25,11.64,128700.0],["2008-01-08",11.7,11.97,11.25,11.4,209900.0],["2008-01-09",11.46,11.51,11.25,11.28,78700.0],["2008-01-10",11.26,11.37,10.84,11.14,177300.0],["2008-01-11",11.03,11.35,10.39,10.9,155200.0],["2008-01-14",10.91,11.17,10.65,11.03,69800.0],["2008-01-15",10.98,11.0,10.35,10.92,140800.0],["2008-01-16",10.83,11.17,10.38,10.87,45700.0],["2008-01-17",10.97,11.08,10.75,10.99,118100.0],["2008-01-18",10.97,11.15,10.76,11.01,83700.0],["2008-01-22",10.35,10.97,9.02,10.3,132800.0],["2008-01-23",10.02,11.16,10.01,10.7,119800.0],["2008-01-24",10.54,11.15,10.5,10.97,128400.0],["2008-01-25",10.97,11.4,10.75,11.25,61500.0],["2008-01-28",11.04,11.6,10.64,11.6,93900.0],["2008-01-29",11.6,11.75,11.02,11.42,70600.0],["2008-01-30",11.16,11.6,11.12,11.37,39700.0],["2008-01-31",10.96,11.74,10.55,11.42,66900.0],["2008-02-01",11.49,11.95,11.23,11.75,127900.0],["2008-02-04",11.45,11.88,11.14,11.79,125600.0],["2008-02-05",11.75,11.75,11.32,11.34,91300.0],["2008-02-06",11.43,11.43,10.91,11.11,27800.0],["2008-02-07",11.21,11.42,10.75,11.27,36300.0],["2008-02-08",11.23,11.23,10.91,11.05,69500.0],["2008-02-11",11.02,11.48,10.95,11.44,60500.0],["2008-02-12",11.44,11.5,11.36,11.42,67800.0],["2008-02-13",11.45,11.52,11.4,11.5,69500.0],["2008-02-14",11.39,11.43,10.94,11.32,34300.0],["2008-02-15",11.16,11.5,11.08,11.42,78800.0],["2008-02-19",11.35,11.35,10.87,11.06,92400.0],["2008-02-20",10.96,11.44,10.53,11.38,67700.0],["2008-02-21",11.38,11.48,11.27,11.3,28700.0],["2008-02-22",11.31,11.31,10.95,11.0,94100.0],["2008-02-25",11.03,11.23,10.84,11.2,67900.0],["2008-02-26",11.16,11.49,10.99,11.44,62900.0],["2008-02-27",11.49,11.75,11.4,11.74,115400.0],["2008-02-28",11.34,11.47,10.66,11.01,70200.0],["2008-02-29",11.0,11.26,10.76,10.9,56000.0],["2008-03-03",10.87,11.14,10.75,11.01,69000.0],["2008-03-04",11.1,12.59,11.1,12.11,233900.0],["2008-03-05",12.0,12.44,11.85,12.35,66700.0],["2008-03-06",12.35,12.5,11.69,11.96,72200.0],["2008-03-07",11.93,12.5,11.93,12.37,96000.0],["2008-03-10",12.44,12.65,12.15,12.2,98700.0],["2008-03-11",12.69,12.95,12.09,12.36,83900.0],["2008-03-12",12.2,12.55,12.2,12.36,110500.0],["2008-03-13",12.32,12.49,12.0,12.33,105300.0],["2008-03-14",12.34,12.78,12.09,12.32,89500.0],["2008-03-17",12.27,12.29,12.02,12.07,163200.0],["2008-03-18",12.31,12.95,12.11,12.69,79900.0],["2008-03-19",12.83,13.0,12.49,12.69,157400.0],["2008-03-20",12.7,12.8,12.52,12.57,97400.0],["2008-03-24",12.66,13.08,12.36,12.68,162000.0],["2008-03-25",12.71,12.79,12.47,12.79,109200.0],["2008-03-26",12.7,12.93,12.57,12.64,147300.0],["2008-03-27",12.63,12.94,12.63,12.78,49500.0],["2008-03-28",12.49,12.53,12.27,12.48,52000.0],["2008-03-31",12.55,12.69,12.09,12.59,50000.0],["2008-04-01",12.7,13.08,12.7,12.95,44900.0],["2008-04-02",13.0,13.27,12.67,13.11,64000.0],["2008-04-03",13.1,13.26,13.02,13.23,66700.0],["2008-04-04",13.32,13.45,13.01,13.14,43400.0],["2008-04-07",13.23,13.27,13.03,13.16,51300.0],["2008-04-08",13.13,13.13,12.6,12.71,64700.0],["2008-04-09",12.77,12.88,12.6,12.61,40300.0],["2008-04-10",12.62,12.77,12.6,12.61,22500.0],["2008-04-11",12.6,12.71,12.6,12.6,33900.0],["2008-04-14",12.55,12.75,12.25,12.25,26500.0],["2008-04-15",12.27,12.43,12.24,12.41,27200.0],["2008-04-16",12.55,12.9,12.42,12.86,39400.0],["2008-04-17",12.87,12.9,12.75,12.9,13900.0],["2008-04-18",13.05,13.3,12.99,13.15,31800.0],["2008-04-21",13.16,13.18,12.79,13.16,37000.0],["2008-04-22",13.05,13.05,12.73,12.9,54600.0],["2008-04-23",13.01,13.18,12.76,13.15,58600.0],["2008-04-24",13.18,13.65,13.02,13.63,26300.0],["2008-04-25",13.6,13.99,13.5,13.98,224300.0],["2008-04-28",14.0,14.69,13.71,14.65,173600.0],["2008-04-29",14.66,14.71,14.0,14.01,84000.0],["2008-04-30",14.0,14.4,14.0,14.39,95900.0],["2008-05-01",14.03,14.83,14.03,14.74,58200.0],["2008-05-02",14.49,14.49,14.15,14.21,42400.0],["2008-05-05",14.14,14.71,14.14,14.26,57700.0],["2008-05-06",14.25,14.26,14.0,14.02,55400.0],["2008-05-07",13.55,14.28,13.55,14.08,86300.0],["2008-05-08",14.1,14.18,13.75,14.1,35000.0],["2008-05-09",13.75,14.31,13.75,14.16,29000.0],["2008-05-12",14.01,14.37,14.0,14.3,30300.0],["2008-05-13",14.29,14.42,14.26,14.31,28200.0],["2008-05-14",14.3,14.5,14.04,14.45,47700.0],["2008-05-15",14.4,14.5,14.39,14.5,20000.0],["2008-05-16",14.5,14.92,14.03,14.85,80500.0],["2008-05-19",14.89,15.74,14.86,15.58,105700.0],["2008-05-20",15.59,15.7,15.38,15.54,78800.0],["2008-05-21",15.04,15.55,15.04,15.21,29600.0],["2008-05-22",15.25,15.64,15.25,15.58,53600.0],["2008-05-23",15.21,16.33,15.21,16.17,396100.0],["2008-05-27",16.38,16.57,16.03,16.2,92100.0],["2008-05-28",16.29,16.5,16.04,16.42,121900.0],["2008-05-29",16.43,16.6,16.21,16.47,21200.0],["2008-05-30",16.58,16.7,16.48,16.49,123600.0],["2008-06-02",16.45,16.45,15.97,15.97,45400.0],["2008-06-03",15.96,16.13,15.5,15.66,130500.0],["2008-06-04",15.61,15.78,15.31,15.5,73100.0],["2008-06-05",15.58,16.47,15.4,16.47,102000.0],["2008-06-06",16.35,16.53,15.83,15.88,54600.0],["2008-06-09",15.99,16.06,15.54,15.79,49700.0],["2008-06-10",15.85,16.09,15.33,15.82,59600.0],["2008-06-11",15.53,15.85,15.51,15.58,66200.0],["2008-06-12",15.36,16.45,15.36,16.42,44600.0],["2008-06-13",16.51,17.0,16.21,16.95,95200.0],["2008-06-16",16.85,16.99,16.61,16.98,65600.0],["2008-06-17",16.99,16.99,16.51,16.55,31700.0],["2008-06-18",16.42,16.49,15.77,15.88,43100.0],["2008-06-19",14.76,15.47,14.5,15.0,446200.0],["2008-06-20",14.98,15.07,14.56,14.94,164200.0],["2008-06-23",15.06,15.1,14.4,14.67,71100.0],["2008-06-24",14.44,15.11,14.11,14.79,149100.0],["2008-06-25",15.29,15.29,14.64,14.7,119600.0],["2008-06-26",16.0,17.41,15.9,16.85,1232900.0],["2008-06-27",17.35,17.58,16.93,17.48,1706900.0],["2008-06-30",19.21,19.4,17.78,17.92,541700.0],["2008-07-01",17.57,19.6,17.52,18.86,624500.0],["2008-07-02",18.79,19.25,18.56,18.8,300900.0],["2008-07-03",18.67,19.15,18.45,18.88,142900.0],["2008-07-07",19.16,19.4,18.89,19.34,467900.0],["2008-07-08",19.38,19.69,19.25,19.57,400000.0],["2008-07-09",19.63,19.68,19.17,19.43,213000.0],["2008-07-10",19.04,19.6,19.01,19.36,229800.0],["2008-07-11",19.24,19.75,18.86,19.35,260700.0],["2008-07-14",19.5,19.6,18.06,18.97,289400.0],["2008-07-15",19.6,19.87,19.15,19.33,886500.0],["2008-07-16",19.61,20.0,19.43,20.0,490000.0],["2008-07-17",20.0,20.5,19.92,20.08,465900.0],["2008-07-18",20.23,20.53,20.1,20.3,302200.0],["2008-07-21",20.7,20.8,19.5,20.7,339600.0],["2008-07-22",21.0,21.18,20.68,21.0,493000.0],["2008-07-23",21.16,21.21,20.95,20.96,428500.0],["2008-07-24",21.15,21.33,21.0,21.1,209900.0],["2008-07-25",21.33,21.33,20.19,20.29,264800.0],["2008-07-28",20.29,20.34,18.81,19.35,344500.0],["2008-07-29",19.85,20.08,18.68,19.99,160200.0],["2008-07-30",20.24,20.43,20.01,20.1,176800.0],["2008-07-31",20.06,20.5,19.59,19.92,174800.0],["2008-08-01",20.31,20.57,19.79,20.46,174800.0],["2008-08-04",20.53,20.53,19.35,19.54,232100.0],["2008-08-05",19.52,20.29,19.25,20.11,189600.0],["2008-08-06",19.88,19.88,18.7,19.31,310000.0],["2008-08-07",19.17,19.17,17.83,18.24,367200.0],["2008-08-08",18.09,19.79,18.05,19.62,196900.0],["2008-08-11",20.43,20.43,19.35,19.92,164900.0],["2008-08-12",19.93,19.93,19.12,19.5,187600.0],["2008-08-13",19.48,19.84,19.33,19.55,123100.0],["2008-08-14",19.36,19.97,19.26,19.35,131100.0],["2008-08-15",19.46,19.85,19.24,19.77,134100.0],["2008-08-18",19.74,19.77,19.2,19.35,90900.0],["2008-08-19",19.22,19.75,19.08,19.73,179000.0],["2008-08-20",19.73,20.33,19.41,20.11,190200.0],["2008-08-21",19.93,19.93,18.65,18.75,200500.0],["2008-08-22",18.7,19.1,18.47,18.75,132500.0],["2008-08-25",18.7,19.07,17.75,17.76,304600.0],["2008-08-26",17.75,18.2,16.4,18.16,458400.0],["2008-08-27",18.41,18.92,18.16,18.6,155400.0],["2008-08-28",18.7,19.09,18.46,19.0,257100.0],["2008-08-29",19.0,19.28,18.61,18.91,204500.0],["2008-09-02",18.71,19.28,18.16,18.53,291000.0],["2008-09-03",18.32,19.55,18.02,19.43,284100.0],["2008-09-04",20.98,20.99,19.43,20.7,811800.0],["2008-09-05",20.65,21.36,20.38,21.27,480800.0],["2008-09-08",21.82,22.51,21.61,22.45,1148700.0],["2008-09-09",21.42,23.12,21.4,22.27,1189900.0],["2008-09-10",21.98,22.59,21.82,22.25,395400.0],["2008-09-11",22.19,22.68,21.6,22.67,405100.0],["2008-09-12",22.45,22.45,21.79,21.84,388400.0],["2008-09-15",20.87,21.56,18.12,20.97,544000.0],["2008-09-16",20.58,21.15,19.42,21.15,369800.0],["2008-09-17",20.95,21.5,19.77,19.8,352800.0],["2008-09-18",20.0,20.74,19.6,19.99,585300.0],["2008-09-19",21.62,22.19,20.6,20.8,319500.0],["2008-09-22",20.89,21.09,19.8,19.85,282100.0],["2008-09-23",19.65,20.2,19.25,19.74,197100.0],["2008-09-24",19.79,20.07,19.13,19.36,138200.0],["2008-09-25",19.46,19.65,18.92,19.47,281900.0],["2008-09-26",19.32,19.32,18.54,18.94,169600.0],["2008-09-29",18.76,19.25,17.47,18.27,184200.0],["2008-09-30",18.18,18.8,17.94,18.59,259000.0],["2008-10-01",18.58,19.25,17.9,18.56,233200.0],["2008-10-02",18.59,18.95,17.6,17.75,136700.0],["2008-10-03",17.78,17.85,16.5,16.53,312500.0],["2008-10-06",16.16,16.17,15.25,15.87,304500.0],["2008-10-07",16.08,16.29,14.66,14.75,149300.0],["2008-10-08",14.47,15.54,14.29,14.51,129000.0],["2008-10-09",14.78,14.78,13.6,13.63,180400.0],["2008-10-10",13.1,15.49,12.76,15.12,278700.0],["2008-10-13",15.64,16.99,14.18,16.87,280400.0],["2008-10-14",17.91,20.49,15.34,15.5,356300.0],["2008-10-15",15.32,16.21,13.94,13.97,302300.0],["2008-10-16",13.89,15.13,13.13,14.97,199100.0],["2008-10-17",14.56,15.85,13.65,15.06,169400.0],["2008-10-20",15.09,16.17,15.09,15.71,110100.0],["2008-10-21",15.63,16.18,14.24,14.58,167400.0],["2008-10-22",14.37,14.79,13.29,13.77,195600.0],["2008-10-23",13.82,14.25,12.75,13.15,498000.0],["2008-10-24",12.57,13.55,12.04,13.22,151000.0],["2008-10-27",13.38,13.82,12.32,12.52,186600.0],["2008-10-28",12.7,13.8,12.36,12.95,189700.0],["2008-10-29",13.26,14.57,13.26,14.09,154300.0],["2008-10-30",14.43,15.49,14.22,15.47,199400.0],["2008-10-31",15.49,16.38,14.67,16.33,139400.0],["2008-11-03",16.33,16.7,14.81,15.16,326000.0],["2008-11-04",15.68,16.31,13.27,13.99,528700.0],["2008-11-05",13.86,14.27,13.46,13.54,309300.0],["2008-11-06",13.53,13.53,10.96,11.01,1093800.0],["2008-11-07",11.37,12.47,11.37,12.19,232100.0],["2008-11-10",12.38,13.67,11.68,11.75,212400.0],["2008-11-11",11.75,12.24,11.5,11.98,191200.0],["2008-11-12",11.9,12.33,11.09,11.09,142300.0],["2008-11-13",11.15,11.99,10.2,11.63,321800.0],["2008-11-14",11.49,11.55,10.77,10.8,170200.0],["2008-11-17",10.79,11.43,10.42,10.68,165000.0],["2008-11-18",10.72,10.9,9.88,10.41,111300.0],["2008-11-19",10.38,10.79,8.81,8.82,171700.0],["2008-11-20",8.75,9.26,7.21,7.3,361900.0],["2008-11-21",7.5,7.96,6.88,7.92,316600.0],["2008-11-24",8.13,8.84,7.4,8.81,182500.0],["2008-11-25",8.91,9.6,8.8,9.55,259400.0],["2008-11-26",9.43,9.55,8.98,9.51,111300.0],["2008-11-28",9.46,9.46,9.02,9.34,40300.0],["2008-12-01",9.14,9.44,8.22,8.29,193500.0],["2008-12-02",7.87,10.9,7.84,10.68,563300.0],["2008-12-03",10.33,13.15,9.9,12.51,536200.0],["2008-12-04",12.51,13.78,12.14,13.01,267600.0],["2008-12-05",12.85,13.25,12.16,13.15,319800.0],["2008-12-08",13.55,13.62,12.17,12.5,240400.0],["2008-12-09",12.27,13.48,12.01,12.1,150600.0],["2008-12-10",12.22,13.38,12.22,13.17,140600.0],["2008-12-11",12.9,13.15,12.12,12.27,125900.0],["2008-12-12",12.04,12.93,12.04,12.92,150100.0],["2008-12-15",12.94,13.04,11.73,12.08,181900.0],["2008-12-16",12.1,12.36,11.69,12.0,204300.0],["2008-12-17",11.94,12.55,11.63,12.14,153600.0],["2008-12-18",12.52,13.17,12.18,13.17,194100.0],["2008-12-19",13.51,14.11,13.0,13.27,280200.0],["2008-12-22",13.27,13.44,11.95,12.4,161600.0],["2008-12-23",12.52,13.31,12.39,13.01,110500.0],["2008-12-24",13.08,13.4,12.94,13.05,22800.0],["2008-12-26",13.07,13.33,11.95,12.69,25600.0],["2008-12-29",12.71,12.9,12.46,12.69,55800.0],["2008-12-30",12.84,12.84,12.14,12.56,73200.0],["2008-12-31",12.53,14.16,12.51,13.81,193100.0],["2009-01-02",13.87,14.07,13.48,13.73,84100.0],["2009-01-05",13.78,13.91,13.01,13.16,78100.0],["2009-01-06",13.26,14.07,13.26,13.97,118300.0],["2009-01-07",13.81,14.21,13.05,13.22,85700.0],["2009-01-08",13.36,13.36,12.87,13.15,58900.0],["2009-01-09",13.3,13.94,12.24,12.3,79500.0],["2009-01-12",12.24,12.24,11.8,11.89,120300.0],["2009-01-13",11.9,11.94,11.26,11.78,124000.0],["2009-01-14",11.57,11.93,10.72,10.83,144000.0],["2009-01-15",10.85,11.55,10.47,11.33,112100.0],["2009-01-16",11.51,11.97,11.0,11.95,77900.0],["2009-01-20",11.81,11.81,10.04,10.08,215700.0],["2009-01-21",10.26,10.99,9.86,10.89,143500.0],["2009-01-22",10.75,11.02,10.23,10.74,51800.0],["2009-01-23",10.42,10.68,10.03,10.54,44500.0],["2009-01-26",10.69,10.69,10.01,10.05,65800.0],["2009-01-27",10.12,10.33,9.76,9.92,184300.0],["2009-01-28",9.95,10.38,9.78,10.34,65400.0],["2009-01-29",10.21,10.27,9.32,9.33,52200.0],["2009-01-30",9.47,9.69,8.9,9.09,206400.0],["2009-02-02",8.97,9.5,8.97,9.27,87700.0],["2009-02-03",9.32,9.7,8.79,9.61,139500.0],["2009-02-04",9.56,9.79,9.19,9.51,45900.0],["2009-02-05",9.41,10.29,9.27,10.15,104900.0],["2009-02-06",10.17,11.23,10.06,11.12,100300.0],["2009-02-09",11.04,11.18,10.79,11.07,36400.0],["2009-02-10",11.0,11.12,10.56,10.6,87300.0],["2009-02-11",10.69,10.69,10.22,10.39,105000.0],["2009-02-12",10.25,10.43,10.14,10.28,109000.0],["2009-02-13",10.32,10.69,10.25,10.54,62300.0],["2009-02-17",10.22,10.23,9.84,10.0,63900.0],["2009-02-18",10.02,10.37,9.26,9.68,85500.0],["2009-02-19",9.77,10.24,9.53,10.14,43300.0],["2009-02-20",9.98,10.85,9.68,10.61,59800.0],["2009-02-23",10.62,11.38,10.56,11.15,94200.0],["2009-02-24",11.3,11.63,11.27,11.4,99600.0],["2009-02-25",11.36,11.36,10.87,11.0,100100.0],["2009-02-26",11.1,11.31,10.9,11.0,51200.0],["2009-02-27",10.81,11.53,10.81,10.98,131100.0],["2009-03-02",10.76,10.85,9.84,9.86,128200.0],["2009-03-03",10.31,11.6,10.02,10.13,278100.0],["2009-03-04",10.29,11.88,10.28,11.65,90800.0],["2009-03-05",11.33,11.48,10.95,11.24,201000.0],["2009-03-06",11.36,11.6,11.1,11.57,169900.0],["2009-03-09",11.51,11.94,11.3,11.58,113000.0],["2009-03-10",11.91,12.85,11.88,12.42,99000.0],["2009-03-11",12.5,12.84,12.2,12.42,88200.0],["2009-03-12",12.26,13.23,11.89,13.21,201000.0],["2009-03-13",13.27,13.48,12.99,13.23,69100.0],["2009-03-16",13.32,14.12,12.98,13.04,181800.0],["2009-03-17",13.0,13.4,12.59,13.14,74900.0],["2009-03-18",13.15,13.6,13.14,13.35,82700.0],["2009-03-19",13.68,13.68,13.0,13.06,64900.0],["2009-03-20",13.2,13.25,12.78,12.86,97400.0],["2009-03-23",13.23,13.46,12.78,13.4,92900.0],["2009-03-24",13.04,13.6,12.88,13.18,66900.0],["2009-03-25",13.26,13.99,13.01,13.56,105000.0],["2009-03-26",13.86,14.53,13.64,14.02,73100.0],["2009-03-27",14.04,14.52,13.75,13.98,72800.0],["2009-03-30",13.26,13.55,12.72,13.28,43800.0],["2009-03-31",13.56,14.07,13.22,13.59,54000.0],["2009-04-01",13.47,14.06,12.75,13.94,81000.0],["2009-04-02",14.69,15.74,14.69,15.07,211000.0],["2009-04-03",15.0,16.9,14.56,16.86,140800.0],["2009-04-06",17.0,17.0,15.93,16.2,156800.0],["2009-04-07",15.97,15.97,14.27,14.5,129100.0],["2009-04-08",14.71,15.89,14.0,15.88,175300.0],["2009-04-09",17.0,17.01,16.52,16.67,203000.0],["2009-04-13",16.8,16.84,16.25,16.37,113000.0],["2009-04-14",16.39,16.49,15.53,15.69,285100.0],["2009-04-15",15.67,16.49,14.95,16.44,185000.0],["2009-04-16",16.78,16.99,16.29,16.75,163300.0],["2009-04-17",16.84,17.0,16.55,16.68,138100.0],["2009-04-20",16.52,16.57,15.53,15.81,134600.0],["2009-04-21",15.79,16.0,15.14,16.0,152900.0],["2009-04-22",15.84,16.4,15.65,15.98,182200.0],["2009-04-23",16.09,16.3,15.76,16.04,153500.0],["2009-04-24",16.1,16.48,15.73,15.8,202700.0],["2009-04-27",15.56,15.8,14.57,15.17,160900.0],["2009-04-28",15.01,15.59,14.33,15.28,161300.0],["2009-04-29",15.37,16.24,14.93,16.19,141700.0],["2009-04-30",16.39,17.0,16.12,16.22,214100.0],["2009-05-01",16.26,16.53,15.67,16.33,92800.0],["2009-05-04",16.53,16.93,16.37,16.63,182200.0],["2009-05-05",16.49,16.51,15.76,16.02,179000.0],["2009-05-06",16.25,16.25,15.75,15.91,168700.0],["2009-05-07",16.2,16.64,13.93,14.55,229200.0],["2009-05-08",14.83,15.45,14.5,15.26,138700.0],["2009-05-11",14.84,15.16,14.5,14.81,166400.0],["2009-05-12",14.95,15.01,14.26,14.59,158800.0],["2009-05-13",14.25,14.69,13.98,14.46,189100.0],["2009-05-14",14.39,15.19,14.04,14.5,137400.0],["2009-05-15",14.59,14.84,14.38,14.65,91400.0],["2009-05-18",14.77,15.55,14.77,15.47,79200.0],["2009-05-19",15.47,15.55,14.86,15.39,80200.0],["2009-05-20",15.56,15.89,14.95,15.05,114600.0],["2009-05-21",14.71,14.87,14.3,14.83,141900.0],["2009-05-22",14.88,15.15,14.61,14.73,81200.0],["2009-05-26",14.62,15.89,14.25,15.48,128500.0],["2009-05-27",15.42,15.7,14.91,15.28,142600.0],["2009-05-28",15.27,15.75,14.98,15.43,115200.0],["2009-05-29",15.48,16.36,15.19,16.35,300800.0],["2009-06-01",16.76,17.21,16.5,16.97,214300.0],["2009-06-02",16.95,17.1,16.76,16.86,100900.0],["2009-06-03",16.5,16.78,16.09,16.77,115700.0],["2009-06-04",16.93,17.18,16.31,17.13,84200.0],["2009-06-05",17.1,17.88,17.09,17.84,96700.0],["2009-06-08",17.8,18.38,17.19,18.16,118100.0],["2009-06-09",18.2,18.7,17.66,18.19,130200.0],["2009-06-10",18.44,18.44,17.93,18.17,137900.0],["2009-06-11",18.28,18.28,17.98,18.09,125500.0],["2009-06-12",18.09,18.37,17.95,18.13,148400.0],["2009-06-15",18.0,18.26,17.95,18.24,86400.0],["2009-06-16",18.43,18.6,17.54,17.54,97600.0],["2009-06-17",17.51,18.01,16.91,17.84,159100.0],["2009-06-18",17.87,18.05,17.45,17.65,102600.0],["2009-06-19",17.86,18.03,17.67,17.85,115400.0],["2009-06-22",17.63,18.01,17.21,17.66,302200.0],["2009-06-23",18.68,20.31,18.68,19.68,722700.0],["2009-06-24",19.95,21.21,19.87,20.86,398200.0],["2009-06-25",20.61,21.42,20.24,20.98,285500.0],["2009-06-26",20.75,21.46,20.37,20.81,578700.0],["2009-06-29",21.04,21.04,20.31,20.51,158800.0],["2009-06-30",20.59,20.74,20.25,20.5,173200.0],["2009-07-01",20.7,21.16,20.58,21.14,221700.0],["2009-07-02",20.97,20.97,19.76,19.98,104100.0],["2009-07-06",19.56,20.17,19.13,20.07,151400.0],["2009-07-07",20.14,20.14,19.53,19.77,232300.0],["2009-07-08",19.9,19.98,19.28,19.59,160400.0],["2009-07-09",19.77,19.99,19.14,19.29,80500.0],["2009-07-10",19.2,19.2,18.55,19.03,122100.0],["2009-07-13",19.03,19.91,18.65,19.7,196500.0],["2009-07-14",19.64,20.63,19.48,20.23,275100.0],["2009-07-15",20.59,21.2,20.19,21.14,116900.0],["2009-07-16",20.96,21.18,20.07,21.15,46700.0],["2009-07-17",21.2,21.36,20.61,21.02,79600.0],["2009-07-20",21.07,21.1,20.65,20.91,83400.0],["2009-07-21",21.08,21.08,20.32,20.58,50000.0],["2009-07-22",20.68,21.11,20.15,20.8,63500.0],["2009-07-23",20.72,21.5,20.37,20.69,103400.0],["2009-07-24",20.45,20.95,20.15,20.82,47000.0],["2009-07-27",20.72,20.78,20.36,20.69,59200.0],["2009-07-28",20.47,20.91,20.1,20.87,59900.0],["2009-07-29",20.75,21.29,20.42,21.08,80800.0],["2009-07-30",21.21,21.72,21.21,21.57,185500.0],["2009-07-31",21.58,21.98,21.58,21.87,96700.0],["2009-08-03",21.92,21.98,21.24,21.77,96800.0],["2009-08-04",21.5,21.58,20.87,21.22,132100.0],["2009-08-05",21.34,21.34,20.2,20.7,100400.0],["2009-08-06",20.86,21.03,19.71,19.75,123800.0],["2009-08-07",19.94,20.99,19.94,20.55,94300.0],["2009-08-10",20.31,20.4,19.82,19.87,61500.0],["2009-08-11",19.84,20.63,19.13,19.24,160400.0],["2009-08-12",19.31,20.17,19.3,19.83,90600.0],["2009-08-13",19.89,20.3,19.32,19.69,91700.0],["2009-08-14",19.69,19.69,18.48,19.06,96000.0],["2009-08-17",18.68,19.05,18.37,18.98,99200.0],["2009-08-18",19.0,19.48,18.94,19.14,59500.0],["2009-08-19",19.03,19.59,18.84,19.28,39500.0],["2009-08-20",19.29,19.64,19.27,19.58,43600.0],["2009-08-21",19.85,20.35,19.58,20.07,123700.0],["2009-08-24",20.1,20.83,20.1,20.62,107600.0],["2009-08-25",20.8,20.99,20.51,20.8,54100.0],["2009-08-26",20.67,21.39,20.48,20.72,104000.0],["2009-08-27",20.64,21.22,20.12,20.8,118700.0],["2009-08-28",20.93,21.12,20.32,20.76,210700.0],["2009-08-31",20.5,20.81,20.28,20.6,155400.0],["2009-09-01",23.0,24.28,22.26,24.05,981000.0],["2009-09-02",24.05,24.93,23.61,24.22,454100.0],["2009-09-03",24.04,24.42,23.34,24.18,128100.0],["2009-09-04",24.18,24.57,23.9,23.97,85500.0],["2009-09-08",24.26,24.97,23.98,24.64,154300.0],["2009-09-09",24.76,24.98,24.46,24.6,95500.0],["2009-09-10",24.45,24.72,23.51,23.99,108500.0],["2009-09-11",23.95,23.97,23.07,23.34,57900.0],["2009-09-14",23.09,23.55,22.99,23.49,107600.0],["2009-09-15",23.37,23.88,22.99,23.06,96700.0],["2009-09-16",23.37,23.37,22.86,23.05,111000.0],["2009-09-17",23.0,23.38,22.65,22.7,115400.0],["2009-09-18",22.78,24.04,22.7,23.92,226500.0],["2009-09-21",23.75,24.46,23.7,24.01,85700.0],["2009-09-22",24.09,24.53,24.02,24.43,213200.0],["2009-09-23",24.53,24.6,24.16,24.25,88900.0],["2009-09-24",24.43,24.57,24.0,24.1,69300.0],["2009-09-25",23.95,24.1,23.2,23.41,149000.0],["2009-09-28",23.64,24.05,23.55,23.97,59400.0],["2009-09-29",24.0,24.34,23.85,23.88,42900.0],["2009-09-30",23.81,24.01,23.08,23.95,163600.0],["2009-10-01",23.74,24.0,23.21,23.34,80400.0],["2009-10-02",23.05,23.5,22.44,23.16,83900.0],["2009-10-05",23.29,23.29,21.83,23.15,92700.0],["2009-10-06",23.15,23.99,23.04,23.54,93500.0],["2009-10-07",23.52,23.53,23.08,23.41,59600.0],["2009-10-08",23.52,23.65,23.4,23.61,69800.0],["2009-10-09",23.66,23.76,23.4,23.54,50300.0],["2009-10-12",23.7,24.24,23.65,24.12,97100.0],["2009-10-13",24.16,24.24,23.92,24.21,75700.0],["2009-10-14",24.4,24.51,24.07,24.51,59000.0],["2009-10-15",24.19,24.99,24.14,24.95,91400.0],["2009-10-16",24.71,24.91,24.43,24.68,71700.0],["2009-10-19",24.74,25.0,24.3,24.85,35600.0],["2009-10-20",24.81,25.0,24.51,24.73,50800.0],["2009-10-21",24.74,25.0,24.26,24.4,92900.0],["2009-10-22",24.29,25.6,24.11,25.47,75700.0],["2009-10-23",25.57,25.69,25.04,25.45,74700.0],["2009-10-26",25.35,25.47,24.09,24.17,69400.0],["2009-10-27",24.29,24.52,22.53,22.56,128900.0],["2009-10-28",22.41,22.41,20.73,20.88,154800.0],["2009-10-29",21.16,21.75,21.05,21.21,66200.0],["2009-10-30",20.98,20.98,19.86,20.73,271200.0],["2009-11-02",20.77,21.16,20.17,20.93,116700.0],["2009-11-03",20.7,20.89,20.49,20.85,42300.0],["2009-11-04",20.7,21.12,20.38,20.42,90900.0],["2009-11-05",20.56,21.24,20.46,21.12,44600.0],["2009-11-06",20.84,21.8,20.77,21.48,42500.0],["2009-11-09",21.38,21.67,21.38,21.66,45200.0],["2009-11-10",21.47,22.05,21.44,21.57,47200.0],["2009-11-11",21.8,21.97,21.01,21.2,46800.0],["2009-11-12",21.09,21.33,20.78,20.88,60800.0],["2009-11-13",21.01,21.68,20.63,21.33,47700.0],["2009-11-16",21.6,22.99,21.6,22.99,83600.0],["2009-11-17",23.0,23.19,22.49,22.53,76800.0],["2009-11-18",22.6,23.2,22.26,23.16,60400.0],["2009-11-19",23.03,23.47,22.47,23.14,85400.0],["2009-11-20",24.25,24.83,23.25,24.0,279500.0],["2009-11-23",24.46,24.82,24.44,24.58,70200.0],["2009-11-24",24.7,24.86,24.24,24.74,99400.0],["2009-11-25",24.61,25.22,24.61,25.0,58500.0],["2009-11-27",24.2,24.81,24.2,24.47,42500.0],["2009-11-30",24.5,24.68,23.76,24.19,83800.0],["2009-12-01",24.29,24.35,23.9,24.23,81400.0],["2009-12-02",24.5,25.35,24.5,25.01,53000.0],["2009-12-03",25.17,25.38,24.59,24.85,73000.0],["2009-12-04",25.34,25.39,23.3,25.08,56900.0],["2009-12-07",25.15,25.15,24.59,24.85,28700.0],["2009-12-08",24.6,25.24,24.2,24.51,36700.0],["2009-12-09",24.34,24.34,23.65,24.08,42100.0],["2009-12-10",24.25,24.45,23.56,23.82,24600.0],["2009-12-11",23.88,24.32,23.83,24.05,21600.0],["2009-12-14",24.28,24.6,24.1,24.45,25500.0],["2009-12-15",24.31,24.76,24.0,24.07,42800.0],["2009-12-16",24.2,25.06,24.2,24.48,54900.0],["2009-12-17",24.24,24.55,23.93,24.3,50600.0],["2009-12-18",24.49,24.54,23.75,24.28,83200.0],["2009-12-21",24.33,24.97,23.36,24.55,60300.0],["2009-12-22",24.83,24.87,24.5,24.66,33800.0],["2009-12-23",25.05,25.05,24.65,24.75,26200.0],["2009-12-24",24.87,25.08,24.62,24.84,19000.0],["2009-12-28",24.85,25.36,24.85,25.05,83400.0],["2009-12-29",25.18,25.22,24.86,25.07,78600.0],["2009-12-30",24.78,25.07,24.69,25.03,45600.0],["2009-12-31",25.09,26.83,24.62,26.33,145500.0],["2010-01-04",26.78,27.25,25.49,25.49,113600.0],["2010-01-05",25.71,25.71,24.86,25.38,86300.0],["2010-01-06",25.43,26.17,24.91,25.17,34500.0],["2010-01-07",25.23,25.57,24.5,25.44,28900.0],["2010-01-08",25.29,25.31,24.74,24.88,35300.0],["2010-01-11",24.93,24.95,24.02,24.57,42500.0],["2010-01-12",24.28,24.52,24.06,24.46,22900.0],["2010-01-13",24.94,25.0,24.35,24.87,23400.0],["2010-01-14",24.2,24.89,24.2,24.69,46700.0],["2010-01-15",24.8,25.18,24.6,25.12,66700.0],["2010-01-19",25.22,25.86,25.14,25.38,31500.0],["2010-01-20",25.12,25.37,24.9,25.0,32900.0],["2010-01-21",25.11,25.22,24.55,24.56,41100.0],["2010-01-22",24.47,24.78,24.21,24.7,49000.0],["2010-01-25",24.82,24.82,23.92,24.14,39400.0],["2010-01-26",24.02,24.25,22.84,22.93,68400.0],["2010-01-27",22.93,23.57,22.42,22.77,82600.0],["2010-01-28",22.88,23.27,22.36,23.06,37800.0],["2010-01-29",23.07,23.57,22.41,23.53,49200.0],["2010-02-01",23.5,23.58,23.08,23.4,55800.0],["2010-02-02",23.34,23.54,22.66,23.41,27600.0],["2010-02-03",23.27,23.68,23.27,23.47,32800.0],["2010-02-04",23.38,23.38,22.69,22.83,57400.0],["2010-02-05",22.81,23.15,22.27,23.1,32700.0],["2010-02-08",23.01,23.37,22.71,22.93,28600.0],["2010-02-09",23.11,24.38,22.95,24.37,54200.0],["2010-02-10",24.25,24.49,23.6,23.92,33300.0],["2010-02-11",23.84,24.65,23.52,24.65,32400.0],["2010-02-12",24.48,24.54,24.1,24.49,33300.0],["2010-02-16",24.57,24.82,24.54,24.66,58800.0],["2010-02-17",24.69,26.79,24.5,26.67,89500.0],["2010-02-18",26.64,26.64,25.73,26.41,50300.0],["2010-02-19",26.42,26.83,26.36,26.61,54400.0],["2010-02-22",26.82,26.86,26.39,26.51,44400.0],["2010-02-23",26.55,26.9,26.02,26.33,40400.0],["2010-02-24",26.35,26.71,26.01,26.63,98200.0],["2010-02-25",26.23,26.67,25.62,26.46,49100.0],["2010-02-26",26.41,26.91,26.4,26.44,43200.0],["2010-03-01",26.46,26.79,26.46,26.76,105100.0],["2010-03-02",26.72,27.32,26.67,26.99,111300.0],["2010-03-03",26.95,27.0,26.4,26.49,51500.0],["2010-03-04",26.55,26.93,26.11,26.5,165200.0],["2010-03-05",26.51,26.85,26.41,26.71,55900.0],["2010-03-08",26.7,26.9,26.7,26.8,29800.0],["2010-03-09",26.66,26.79,26.12,26.26,38900.0],["2010-03-10",26.19,26.53,25.84,26.32,64700.0],["2010-03-11",26.14,26.32,25.57,26.03,41900.0],["2010-03-12",26.04,26.98,25.6,25.8,43300.0],["2010-03-15",25.89,25.89,24.85,25.28,81500.0],["2010-03-16",25.29,25.34,25.08,25.33,24900.0],["2010-03-17",25.45,25.65,25.31,25.36,29000.0],["2010-03-18",25.5,25.62,25.1,25.22,41500.0],["2010-03-19",25.36,25.36,24.58,24.72,63400.0],["2010-03-22",24.53,25.22,24.22,25.06,32300.0],["2010-03-23",25.14,25.39,24.87,25.3,59900.0],["2010-03-24",25.28,25.4,24.61,24.7,58300.0],["2010-03-25",24.78,25.34,24.55,24.56,35900.0],["2010-03-26",24.72,25.18,24.41,24.63,54800.0],["2010-03-29",24.73,24.92,24.3,24.77,41800.0],["2010-03-30",24.87,25.01,24.5,24.59,26600.0],["2010-03-31",24.43,25.09,24.09,24.12,139900.0],["2010-04-01",24.12,25.32,24.12,25.03,98400.0],["2010-04-05",25.18,25.18,24.23,24.67,85000.0],["2010-04-06",24.48,24.77,24.19,24.44,90500.0],["2010-04-07",24.26,24.65,24.2,24.49,143600.0],["2010-04-08",24.47,24.73,24.1,24.35,235100.0],["2010-04-09",24.28,24.55,23.58,23.78,84300.0],["2010-04-12",23.69,24.06,23.48,23.75,84100.0],["2010-04-13",23.63,23.88,23.05,23.19,69100.0],["2010-04-14",23.27,24.4,23.27,23.98,67800.0],["2010-04-15",23.92,23.96,23.74,23.78,31200.0],["2010-04-16",23.79,23.98,23.64,23.73,55300.0],["2010-04-19",23.58,23.8,23.35,23.66,62600.0],["2010-04-20",23.82,24.18,23.68,24.13,68700.0],["2010-04-21",24.08,24.97,24.07,24.86,29200.0],["2010-04-22",24.82,25.86,24.82,25.72,41100.0],["2010-04-23",25.64,25.83,25.52,25.8,39900.0],["2010-04-26",25.81,26.15,25.81,26.01,105500.0],["2010-04-27",25.98,26.31,25.71,26.01,62300.0],["2010-04-28",26.08,26.08,25.42,25.61,63900.0],["2010-04-29",25.67,26.09,25.65,26.0,82800.0],["2010-04-30",26.0,26.13,25.3,25.33,73400.0],["2010-05-03",25.31,26.17,24.86,26.15,76900.0],["2010-05-04",25.77,25.77,24.98,25.28,87100.0],["2010-05-05",25.19,25.19,24.09,24.1,46000.0],["2010-05-06",24.05,25.26,22.25,23.59,109400.0],["2010-05-07",23.65,24.1,22.87,23.02,158800.0],["2010-05-10",23.77,24.39,23.77,24.38,73100.0],["2010-05-11",24.67,25.96,24.67,25.91,80500.0],["2010-05-12",25.99,26.95,25.87,26.65,86000.0],["2010-05-13",26.58,27.2,26.37,26.61,52400.0],["2010-05-14",26.15,26.62,25.51,25.87,45100.0],["2010-05-17",26.09,26.28,24.79,25.57,37100.0],["2010-05-18",25.93,25.93,24.75,24.9,40500.0],["2010-05-19",25.29,25.29,24.58,24.6,74400.0],["2010-05-20",24.46,24.84,24.0,24.35,166500.0],["2010-05-21",23.99,24.19,23.46,24.15,93700.0],["2010-05-24",24.05,24.41,23.61,24.05,67700.0],["2010-05-25",23.59,24.53,23.59,24.35,108500.0],["2010-05-26",24.41,24.54,23.51,23.69,50900.0],["2010-05-27",24.17,24.72,24.0,24.65,47300.0],["2010-05-28",24.52,24.77,24.04,24.22,50400.0],["2010-06-01",23.96,24.53,23.44,23.48,56900.0],["2010-06-02",23.69,24.69,23.17,24.5,121300.0],["2010-06-03",25.07,25.6,24.44,24.91,184200.0],["2010-06-04",24.29,24.72,23.59,24.38,101100.0],["2010-06-07",24.45,24.94,23.49,23.51,87800.0],["2010-06-08",23.51,23.52,23.03,23.38,38700.0],["2010-06-09",23.61,23.77,22.79,22.99,36600.0],["2010-06-10",23.32,23.77,22.78,23.75,68900.0],["2010-06-11",23.61,23.91,23.33,23.71,71300.0],["2010-06-14",24.03,24.74,23.95,24.58,76300.0],["2010-06-15",24.71,25.14,24.34,25.06,82000.0],["2010-06-16",24.96,25.29,23.85,24.96,36000.0],["2010-06-17",25.21,25.21,24.71,24.95,16500.0],["2010-06-18",25.14,25.15,24.62,24.99,64100.0],["2010-06-21",25.2,25.51,24.75,24.93,46300.0],["2010-06-22",24.93,25.07,24.15,24.17,34500.0],["2010-06-23",24.22,24.45,23.85,24.4,39400.0],["2010-06-24",24.21,24.21,23.5,23.64,45900.0],["2010-06-25",23.79,24.4,23.53,24.16,104200.0],["2010-06-28",24.01,24.23,23.67,24.0,46700.0],["2010-06-29",23.61,23.61,22.76,23.06,52000.0],["2010-06-30",23.07,23.82,22.33,22.63,109500.0],["2010-07-01",22.61,23.12,22.43,22.87,121000.0],["2010-07-02",22.96,23.22,22.38,23.02,76900.0],["2010-07-06",23.48,23.48,22.53,22.65,77500.0],["2010-07-07",22.78,22.78,21.81,22.29,126600.0],["2010-07-08",22.51,22.8,22.32,22.72,82400.0],["2010-07-09",22.62,22.79,22.41,22.7,49600.0],["2010-07-12",22.57,22.76,21.71,21.75,78000.0],["2010-07-13",22.2,22.37,21.76,22.34,101400.0],["2010-07-14",22.24,22.24,21.33,21.61,71400.0],["2010-07-15",21.72,21.88,21.31,21.77,43800.0],["2010-07-16",21.59,21.59,20.78,20.82,113400.0],["2010-07-19",20.97,20.99,20.4,20.86,84600.0],["2010-07-20",20.71,21.72,20.55,21.65,98400.0],["2010-07-21",21.78,22.26,21.25,21.91,134000.0],["2010-07-22",22.21,22.75,22.13,22.67,109700.0],["2010-07-23",22.52,23.55,22.35,23.4,94600.0],["2010-07-26",23.4,24.07,22.68,24.03,72100.0],["2010-07-27",24.26,24.4,23.26,23.29,106700.0],["2010-07-28",23.33,23.56,22.95,23.1,62500.0],["2010-07-29",23.32,23.35,22.55,23.09,36800.0],["2010-07-30",22.73,23.73,22.73,23.28,79800.0],["2010-08-02",23.53,23.53,23.0,23.12,42000.0],["2010-08-03",22.97,23.05,22.38,22.82,55800.0],["2010-08-04",22.87,22.95,22.63,22.84,29600.0],["2010-08-05",22.79,22.79,22.15,22.19,62000.0],["2010-08-06",22.01,22.13,21.27,22.02,94700.0],["2010-08-09",22.18,22.71,21.84,22.66,31700.0],["2010-08-10",22.39,22.97,22.2,22.51,36100.0],["2010-08-11",22.11,22.49,21.68,21.9,68200.0],["2010-08-12",21.51,22.6,21.51,21.81,55500.0],["2010-08-13",21.69,21.82,21.55,21.63,80400.0],["2010-08-16",21.48,21.89,21.41,21.62,53500.0],["2010-08-17",21.73,22.24,21.73,22.01,71500.0],["2010-08-18",22.05,22.85,21.95,22.8,85200.0],["2010-08-19",22.85,23.46,22.4,22.93,140200.0],["2010-08-20",22.73,23.14,21.76,21.78,199300.0],["2010-08-23",21.97,22.37,21.57,22.1,169300.0],["2010-08-24",22.0,22.51,21.85,22.28,112000.0],["2010-08-25",22.05,22.67,21.99,22.61,59300.0],["2010-08-26",22.85,23.87,22.41,23.13,88400.0],["2010-08-27",23.45,26.5,23.05,24.87,254800.0],["2010-08-30",24.76,25.66,24.34,24.42,78100.0],["2010-08-31",24.48,25.05,24.09,25.0,94400.0],["2010-09-01",25.21,25.72,25.12,25.31,64600.0],["2010-09-02",25.06,25.69,25.06,25.61,34100.0],["2010-09-03",26.14,26.49,24.56,26.01,62400.0],["2010-09-07",25.98,26.04,25.25,25.46,58400.0],["2010-09-08",25.44,25.87,25.1,25.23,62200.0],["2010-09-09",25.58,25.58,24.81,25.07,46600.0],["2010-09-10",25.14,25.39,24.75,25.32,46000.0],["2010-09-13",25.59,26.2,25.13,25.17,124600.0],["2010-09-14",25.05,25.36,24.51,24.94,48000.0],["2010-09-15",24.93,25.55,24.91,25.33,47900.0],["2010-09-16",25.22,25.53,24.92,25.38,32400.0],["2010-09-17",25.66,25.66,24.86,25.03,110300.0],["2010-09-20",25.06,25.67,25.01,25.41,50200.0],["2010-09-21",25.39,25.47,24.84,25.09,20900.0],["2010-09-22",24.97,25.22,24.3,24.94,36800.0],["2010-09-23",24.8,25.32,24.8,24.96,30400.0],["2010-09-24",25.2,26.0,25.1,25.83,72000.0],["2010-09-27",25.89,25.94,25.5,25.59,48500.0],["2010-09-28",25.73,25.73,24.88,25.22,59500.0],["2010-09-29",25.23,25.71,25.01,25.28,67300.0],["2010-09-30",25.47,25.68,24.97,25.18,93900.0],["2010-10-01",25.37,25.61,25.01,25.52,24500.0],["2010-10-04",25.59,26.22,25.59,26.1,69100.0],["2010-10-05",26.4,27.12,26.4,26.72,55800.0],["2010-10-06",26.57,26.66,26.22,26.3,25400.0],["2010-10-07",26.46,26.46,25.75,25.91,19700.0],["2010-10-08",25.99,26.8,25.99,26.63,26100.0],["2010-10-11",26.69,27.08,26.59,26.71,17500.0],["2010-10-12",26.7,27.09,26.09,26.75,40300.0],["2010-10-13",27.03,27.04,25.99,26.21,106200.0],["2010-10-14",26.26,26.51,26.08,26.46,25000.0],["2010-10-15",26.66,26.74,26.0,26.11,58700.0],["2010-10-18",26.24,26.49,25.88,26.46,10200.0],["2010-10-19",26.08,26.7,25.5,26.25,30800.0],["2010-10-20",26.44,26.63,26.18,26.22,17800.0],["2010-10-21",26.35,26.65,25.7,26.39,27500.0],["2010-10-22",26.43,26.78,26.34,26.44,40900.0],["2010-10-25",26.73,27.1,26.55,27.01,42100.0],["2010-10-26",26.81,27.48,26.43,26.49,55300.0],["2010-10-27",26.33,26.86,25.9,26.76,62000.0],["2010-10-28",27.0,27.0,26.37,26.75,17500.0],["2010-10-29",26.72,26.92,26.43,26.67,17900.0],["2010-11-01",26.56,26.89,26.28,26.8,26000.0],["2010-11-02",27.0,28.4,26.81,28.25,92300.0],["2010-11-03",28.25,28.34,27.41,27.75,45900.0],["2010-11-04",28.25,28.51,28.25,28.44,63500.0],["2010-11-05",28.51,29.23,28.29,28.74,45600.0],["2010-11-08",28.57,29.93,28.28,29.82,34600.0],["2010-11-09",29.96,30.0,29.82,29.93,90200.0],["2010-11-10",29.94,30.1,29.33,29.8,48800.0],["2010-11-11",29.47,29.74,29.01,29.35,28800.0],["2010-11-12",29.05,29.41,28.8,28.81,39800.0],["2010-11-15",28.5,29.04,28.27,28.29,53500.0],["2010-11-16",28.22,28.25,27.0,27.33,89200.0],["2010-11-17",27.41,27.6,27.04,27.49,35500.0],["2010-11-18",27.55,28.41,27.55,28.37,87600.0],["2010-11-19",25.75,26.2,24.11,25.26,825400.0],["2010-11-22",25.24,25.84,24.84,25.39,128800.0],["2010-11-23",25.06,25.54,24.87,25.49,100300.0],["2010-11-24",25.74,25.98,25.17,25.21,56700.0],["2010-11-26",25.22,25.5,25.06,25.07,20800.0],["2010-11-29",25.0,25.74,24.83,25.5,64600.0],["2010-11-30",25.35,25.62,25.19,25.33,89200.0],["2010-12-01",25.8,25.8,25.17,25.3,89200.0],["2010-12-02",25.36,25.36,25.13,25.21,85700.0],["2010-12-03",25.09,25.87,25.0,25.65,39400.0],["2010-12-06",25.53,25.89,25.32,25.56,63500.0],["2010-12-07",25.58,26.11,25.51,26.04,59600.0],["2010-12-08",26.08,26.61,26.08,26.43,39600.0],["2010-12-09",26.68,27.3,26.41,27.08,60400.0],["2010-12-10",26.62,27.38,26.62,26.77,68000.0],["2010-12-13",26.83,26.93,26.4,26.43,35000.0],["2010-12-14",26.58,27.24,26.35,26.96,39100.0],["2010-12-15",26.85,26.97,26.24,26.5,53000.0],["2010-12-16",25.65,26.62,25.65,26.48,57400.0],["2010-12-17",26.45,26.62,26.23,26.23,74100.0],["2010-12-20",26.27,26.42,24.55,26.22,57500.0],["2010-12-21",26.3,26.84,26.0,26.78,26700.0],["2010-12-22",26.85,26.85,26.2,26.61,46800.0],["2010-12-23",26.81,27.04,26.43,26.69,20500.0],["2010-12-27",26.67,26.96,26.43,26.53,17900.0],["2010-12-28",26.49,26.64,26.21,26.28,36700.0],["2010-12-29",26.43,26.96,26.31,26.53,63300.0],["2010-12-30",26.5,27.15,26.5,26.93,27700.0],["2010-12-31",27.17,27.46,26.75,27.08,32400.0],["2011-01-03",27.35,27.9,26.92,27.83,83600.0],["2011-01-04",27.83,27.83,27.13,27.61,130100.0],["2011-01-05",27.57,27.89,27.42,27.76,69200.0],["2011-01-06",27.7,27.86,27.24,27.56,30600.0],["2011-01-07",27.4,28.2,27.2,28.07,89500.0],["2011-01-10",28.04,28.04,26.83,27.81,34200.0],["2011-01-11",27.82,28.33,27.63,27.97,25400.0],["2011-01-12",28.03,28.06,27.39,27.45,33800.0],["2011-01-13",27.34,27.86,27.18,27.86,22300.0],["2011-01-14",27.76,28.0,27.66,27.98,16300.0],["2011-01-18",27.82,27.82,27.32,27.33,26900.0],["2011-01-19",27.36,27.36,25.87,26.14,74800.0],["2011-01-20",25.97,26.67,25.97,26.49,96100.0],["2011-01-21",26.52,26.7,26.32,26.53,62200.0],["2011-01-24",26.46,26.76,26.33,26.56,29800.0],["2011-01-25",26.42,26.9,26.37,26.82,25900.0],["2011-01-26",26.55,27.59,26.55,27.44,17100.0],["2011-01-27",27.29,27.5,26.7,26.83,21900.0],["2011-01-28",26.73,26.78,25.91,26.19,54500.0],["2011-01-31",26.3,26.3,24.8,24.94,126300.0],["2011-02-01",25.02,25.25,24.61,25.03,110700.0],["2011-02-02",25.01,25.38,24.91,25.34,39600.0],["2011-02-03",25.38,25.48,25.15,25.25,24700.0],["2011-02-04",25.28,25.4,24.81,24.99,23800.0],["2011-02-07",25.07,25.18,24.91,25.08,87300.0],["2011-02-08",24.98,25.27,24.93,25.08,44500.0],["2011-02-09",24.92,25.17,24.21,24.46,231800.0],["2011-02-10",24.41,24.41,23.81,24.01,102400.0],["2011-02-11",24.06,24.25,23.71,24.02,104900.0],["2011-02-14",24.05,24.06,23.38,23.75,68600.0],["2011-02-15",23.6,23.77,23.46,23.6,51000.0],["2011-02-16",23.65,23.77,23.5,23.73,65400.0],["2011-02-17",23.77,24.43,23.68,24.31,55200.0],["2011-02-18",24.19,24.9,23.81,24.33,130100.0],["2011-02-22",24.07,24.47,24.05,24.29,69800.0],["2011-02-23",24.27,24.31,23.87,24.14,81400.0],["2011-02-24",24.21,24.93,23.8,24.88,76500.0],["2011-02-25",24.9,25.65,24.78,24.89,68000.0],["2011-02-28",25.02,25.61,24.54,24.78,60200.0],["2011-03-01",24.81,24.91,24.15,24.26,49500.0],["2011-03-02",24.3,24.41,23.97,24.4,43800.0],["2011-03-03",24.59,24.97,24.59,24.79,56700.0],["2011-03-04",24.52,25.36,24.52,24.76,140900.0],["2011-03-07",24.89,25.48,24.21,24.27,41200.0],["2011-03-08",24.33,24.38,23.55,24.1,123300.0],["2011-03-09",24.19,25.04,24.16,25.0,41700.0],["2011-03-10",24.69,25.5,23.98,23.98,51700.0],["2011-03-11",23.99,24.59,23.87,23.98,51000.0],["2011-03-14",23.96,24.09,23.5,23.89,35500.0],["2011-03-15",23.42,23.77,22.77,23.73,44200.0],["2011-03-16",23.62,23.87,23.41,23.62,39700.0],["2011-03-17",23.98,24.19,23.72,23.99,33300.0],["2011-03-18",24.07,24.37,23.87,24.37,72700.0],["2011-03-21",24.5,24.75,24.05,24.34,25000.0],["2011-03-22",24.29,24.34,23.79,23.9,37500.0],["2011-03-23",23.86,23.95,23.59,23.88,16400.0],["2011-03-24",23.91,24.42,23.78,24.15,37400.0],["2011-03-25",24.22,26.1,24.22,25.6,111900.0],["2011-03-28",25.72,26.05,25.41,25.83,80200.0],["2011-03-29",25.83,25.9,25.5,25.75,18100.0],["2011-03-30",25.75,26.1,25.16,26.09,16300.0],["2011-03-31",25.97,26.06,25.71,25.78,43000.0],["2011-04-01",25.84,25.92,25.33,25.51,34000.0],["2011-04-04",25.42,25.83,25.32,25.5,45400.0],["2011-04-05",25.4,25.95,25.35,25.92,42300.0],["2011-04-06",25.92,27.3,25.92,26.11,69600.0],["2011-04-07",26.22,26.43,25.73,25.79,18100.0],["2011-04-08",25.9,26.03,25.71,25.96,40000.0],["2011-04-11",25.89,25.89,25.48,25.6,16200.0],["2011-04-12",25.53,25.73,24.99,24.99,27100.0],["2011-04-13",25.12,25.15,24.5,25.12,24800.0],["2011-04-14",24.99,25.05,24.88,24.96,12100.0],["2011-04-15",24.88,25.32,24.88,25.27,26600.0],["2011-04-18",24.91,25.08,24.64,25.04,15400.0],["2011-04-19",25.1,25.1,24.66,24.69,40200.0],["2011-04-20",24.91,25.05,24.6,24.87,22100.0],["2011-04-21",24.9,24.9,24.29,24.36,23900.0],["2011-04-25",24.3,24.39,23.91,24.13,20600.0],["2011-04-26",24.1,25.14,24.1,24.88,66200.0],["2011-04-27",24.9,24.9,24.35,24.5,29000.0],["2011-04-28",24.27,24.77,24.25,24.53,40000.0],["2011-04-29",24.56,24.7,24.4,24.48,22000.0],["2011-05-02",24.6,24.91,24.6,24.69,28000.0],["2011-05-03",24.71,24.99,24.71,24.95,18000.0],["2011-05-04",25.0,25.11,24.72,24.9,29300.0],["2011-05-05",25.0,25.2,24.57,24.65,15700.0],["2011-05-06",24.93,24.93,24.42,24.55,18000.0],["2011-05-09",24.48,24.73,24.41,24.56,27000.0],["2011-05-10",24.64,24.93,24.32,24.55,67400.0],["2011-05-11",24.51,24.72,24.44,24.59,14200.0],["2011-05-12",24.49,25.68,24.49,25.53,29200.0],["2011-05-13",25.47,25.65,25.13,25.48,27000.0],["2011-05-16",25.45,25.45,24.87,24.92,21200.0],["2011-05-17",24.91,24.91,24.42,24.47,23400.0],["2011-05-18",24.57,24.77,24.17,24.71,20000.0],["2011-05-19",24.79,24.79,24.44,24.58,34900.0],["2011-05-20",24.41,24.6,24.0,24.07,74700.0],["2011-05-23",23.95,24.1,23.73,23.76,43600.0],["2011-05-24",23.86,24.26,23.74,23.78,42700.0],["2011-05-25",23.74,24.4,23.74,24.2,62900.0],["2011-05-26",24.3,24.7,23.99,24.46,73900.0],["2011-05-27",26.0,27.74,26.0,27.1,242700.0],["2011-05-31",27.3,28.45,27.17,28.25,170500.0],["2011-06-01",28.25,28.25,27.26,27.62,59000.0],["2011-06-02",27.66,27.83,26.85,27.18,169900.0],["2011-06-03",26.9,27.21,26.07,27.0,54000.0],["2011-06-06",27.0,28.44,26.87,27.58,83700.0],["2011-06-07",27.73,28.45,27.5,28.13,86000.0],["2011-06-08",28.06,28.6,28.0,28.46,47200.0],["2011-06-09",28.6,28.89,28.14,28.61,48200.0],["2011-06-10",28.44,28.58,27.81,28.12,47300.0],["2011-06-13",28.17,28.24,27.93,28.13,56400.0],["2011-06-14",28.12,29.07,28.12,29.07,50000.0],["2011-06-15",28.72,29.07,28.64,28.66,30900.0],["2011-06-16",28.85,29.07,28.58,28.84,39400.0],["2011-06-17",28.94,29.12,27.99,29.03,84900.0],["2011-06-20",28.35,29.5,28.02,29.49,87600.0],["2011-06-21",29.5,30.1,29.21,29.8,113700.0],["2011-06-22",29.73,30.66,29.55,30.06,49600.0],["2011-06-23",29.84,31.18,29.84,31.0,50500.0],["2011-06-24",30.93,31.4,30.68,31.33,105600.0],["2011-06-27",31.33,31.72,31.17,31.49,49500.0],["2011-06-28",31.63,33.49,31.21,33.04,109900.0],["2011-06-29",33.2,33.68,32.72,33.39,92300.0],["2011-06-30",33.55,33.55,32.4,33.0,89000.0],["2011-07-01",32.97,33.88,32.93,33.58,73700.0],["2011-07-05",33.68,34.17,33.68,34.13,103200.0],["2011-07-06",34.04,34.47,32.2,34.39,74000.0],["2011-07-07",34.66,35.49,34.3,35.03,70800.0],["2011-07-08",34.79,35.52,34.62,35.44,40200.0],["2011-07-11",35.26,35.3,34.57,34.62,27800.0],["2011-07-12",34.45,34.77,34.02,34.62,36900.0],["2011-07-13",34.64,35.18,33.61,34.85,41700.0],["2011-07-14",35.02,35.55,34.76,35.33,35200.0],["2011-07-15",35.4,36.76,35.32,36.55,189400.0],["2011-07-18",36.34,36.83,35.91,36.0,36700.0],["2011-07-19",36.18,37.45,35.92,37.23,53500.0],["2011-07-20",37.44,37.44,36.56,37.08,22200.0],["2011-07-21",37.34,37.5,36.56,36.93,37500.0],["2011-07-22",37.06,37.36,36.71,37.18,20400.0],["2011-07-25",36.81,37.44,36.45,36.82,43500.0],["2011-07-26",37.06,37.18,36.22,36.5,36900.0],["2011-07-27",36.35,36.55,34.2,34.38,65800.0],["2011-07-28",34.4,34.67,33.42,33.85,49800.0],["2011-07-29",33.49,34.18,32.73,33.84,61000.0],["2011-08-01",34.37,34.65,33.24,34.13,120400.0],["2011-08-02",33.93,34.52,33.2,33.31,54000.0],["2011-08-03",33.28,34.2,32.67,34.01,40700.0],["2011-08-04",33.57,33.95,32.55,32.83,69800.0],["2011-08-05",33.07,33.09,31.34,32.33,229300.0],["2011-08-08",31.42,32.32,28.79,29.41,152500.0],["2011-08-09",30.1,32.46,28.77,32.1,87000.0],["2011-08-10",31.26,32.21,29.72,30.74,57100.0],["2011-08-11",30.91,33.0,30.69,32.57,60100.0],["2011-08-12",32.72,32.89,31.82,31.91,38900.0],["2011-08-15",32.07,33.04,31.98,32.71,37400.0],["2011-08-16",32.34,32.37,32.0,32.03,31100.0],["2011-08-17",32.3,32.96,32.0,32.17,50200.0],["2011-08-18",31.58,32.1,31.04,31.3,76400.0],["2011-08-19",29.77,31.38,29.09,29.64,114000.0],["2011-08-22",30.27,30.27,28.32,28.4,286200.0],["2011-08-23",28.35,30.09,28.26,30.02,108000.0],["2011-08-24",29.69,30.25,29.55,30.0,101100.0],["2011-08-25",30.26,30.28,29.24,29.34,53300.0],["2011-08-26",29.44,30.13,29.1,30.05,71000.0],["2011-08-29",30.43,30.43,29.79,30.04,96500.0],["2011-08-30",30.03,30.77,29.4,30.39,72400.0],["2011-08-31",30.63,30.63,29.84,30.05,108000.0],["2011-09-01",29.99,30.22,29.28,29.37,38800.0],["2011-09-02",28.62,29.05,28.05,28.44,92800.0],["2011-09-06",27.64,28.74,27.33,28.68,66200.0],["2011-09-07",29.04,29.65,29.0,29.64,47300.0],["2011-09-08",29.64,30.03,29.07,29.36,49200.0],["2011-09-09",29.03,29.3,28.52,28.99,46900.0],["2011-09-12",28.55,29.3,28.2,29.25,46000.0],["2011-09-13",29.31,30.21,28.86,30.03,53700.0],["2011-09-14",30.25,31.24,29.76,30.71,31800.0],["2011-09-15",30.9,30.9,30.07,30.24,16500.0],["2011-09-16",30.17,30.31,29.24,30.04,61300.0],["2011-09-19",29.5,30.25,29.15,29.92,39900.0],["2011-09-20",30.03,30.42,28.76,28.95,39800.0],["2011-09-21",29.12,29.52,28.53,28.75,50700.0],["2011-09-22",28.15,29.34,28.15,28.95,66600.0],["2011-09-23",29.0,30.09,27.87,29.1,88700.0],["2011-09-26",29.41,29.86,28.0,29.78,41100.0],["2011-09-27",30.37,31.51,29.8,30.06,54400.0],["2011-09-28",30.14,30.36,28.4,28.53,59500.0],["2011-09-29",29.16,29.65,28.26,29.13,34400.0],["2011-09-30",28.64,29.57,28.64,29.02,78100.0],["2011-10-03",28.73,29.01,26.88,26.88,66200.0],["2011-10-04",26.38,28.47,25.81,28.22,120100.0],["2011-10-05",28.09,28.64,26.62,28.26,35400.0],["2011-10-06",28.1,28.63,28.08,28.33,68100.0],["2011-10-07",28.52,29.41,27.99,28.66,30200.0],["2011-10-10",29.13,29.92,28.79,29.88,25000.0],["2011-10-11",29.57,30.4,29.34,30.26,27900.0],["2011-10-12",30.37,31.4,30.37,31.23,22600.0],["2011-10-13",30.99,31.15,29.72,30.2,30800.0],["2011-10-14",30.44,31.78,30.44,31.62,27400.0],["2011-10-17",31.4,31.88,30.17,30.31,57600.0],["2011-10-18",30.5,30.58,29.75,30.33,64000.0],["2011-10-19",30.2,30.78,29.95,30.02,35500.0],["2011-10-20",30.11,30.22,29.44,29.97,28000.0],["2011-10-21",30.55,31.82,30.0,31.81,41700.0],["2011-10-24",31.92,32.71,31.88,32.21,31900.0],["2011-10-25",32.15,32.88,32.0,32.33,24200.0],["2011-10-26",32.77,33.61,31.91,33.32,23800.0],["2011-10-27",34.08,35.07,33.52,34.95,50800.0],["2011-10-28",34.68,35.0,33.21,33.3,39400.0],["2011-10-31",32.61,34.67,32.61,33.38,46400.0],["2011-11-01",32.52,34.31,32.44,33.69,80100.0],["2011-11-02",34.02,34.12,33.23,33.86,33900.0],["2011-11-03",34.32,35.47,33.37,35.18,53000.0],["2011-11-04",34.92,35.11,34.13,34.33,27900.0],["2011-11-07",34.3,34.42,33.26,33.89,23600.0],["2011-11-08",34.22,34.5,33.44,34.02,22400.0],["2011-11-09",33.19,33.62,31.83,31.88,50200.0],["2011-11-10",32.39,32.39,31.09,31.37,26100.0],["2011-11-11",31.81,33.08,31.31,32.93,28700.0],["2011-11-14",32.95,32.99,32.18,32.69,20700.0],["2011-11-15",32.38,33.74,32.24,33.59,16600.0],["2011-11-16",33.17,33.76,32.7,32.83,31600.0],["2011-11-17",32.96,33.3,32.02,32.5,33800.0],["2011-11-18",33.04,36.96,33.04,35.9,232600.0],["2011-11-21",35.35,35.8,35.0,35.12,85100.0],["2011-11-22",35.13,35.67,34.76,34.89,94900.0],["2011-11-23",34.67,35.01,33.76,33.97,30900.0],["2011-11-25",33.74,34.36,33.04,33.5,30500.0],["2011-11-28",34.56,35.27,34.53,34.88,57500.0],["2011-11-29",34.83,35.05,34.02,34.73,53400.0],["2011-11-30",35.08,35.95,34.58,35.94,124700.0],["2011-12-01",35.91,37.54,35.82,37.12,70900.0],["2011-12-02",37.67,38.13,36.89,37.53,100500.0],["2011-12-05",38.29,39.0,37.17,37.98,86500.0],["2011-12-06",37.79,38.38,37.33,37.53,38700.0],["2011-12-07",37.28,38.61,37.05,38.35,86500.0],["2011-12-08",38.13,38.44,37.84,37.88,36600.0],["2011-12-09",38.31,39.67,38.13,39.06,67800.0],["2011-12-12",38.5,39.46,38.44,38.99,63100.0],["2011-12-13",39.15,39.81,38.65,39.06,61200.0],["2011-12-14",38.85,39.76,38.61,39.36,63900.0],["2011-12-15",39.77,40.05,39.43,39.78,37300.0],["2011-12-16",40.19,40.73,39.49,39.78,95400.0],["2011-12-19",40.3,40.77,39.0,39.29,34500.0],["2011-12-20",39.8,40.49,39.54,40.06,62400.0],["2011-12-21",40.44,40.44,39.07,40.0,78100.0],["2011-12-22",40.11,40.14,39.72,39.93,24700.0],["2011-12-23",40.0,40.0,39.48,39.82,29800.0],["2011-12-27",39.82,40.34,38.32,39.99,38000.0],["2011-12-28",40.19,40.51,39.78,40.0,33800.0],["2011-12-29",40.04,40.79,39.85,40.4,30400.0],["2011-12-30",40.28,40.6,39.0,39.18,60900.0],["2012-01-03",39.57,39.86,38.63,38.79,45300.0],["2012-01-04",38.44,38.97,38.1,38.82,24700.0],["2012-01-05",38.71,39.83,38.1,39.57,41200.0],["2012-01-06",39.47,40.35,39.18,39.95,43800.0],["2012-01-09",40.03,40.24,39.07,39.4,51900.0],["2012-01-10",39.91,40.14,39.24,40.14,22400.0],["2012-01-11",40.1,40.39,39.58,40.26,13300.0],["2012-01-12",40.2,41.22,39.55,40.1,25400.0],["2012-01-13",40.05,40.4,39.7,39.99,32900.0],["2012-01-17",40.04,41.23,39.94,40.5,47900.0],["2012-01-18",40.53,40.53,39.68,40.01,34900.0],["2012-01-19",40.16,40.16,39.07,39.53,29300.0],["2012-01-20",39.6,40.11,39.31,39.44,19900.0],["2012-01-23",39.58,39.58,38.62,38.98,46500.0],["2012-01-24",39.26,39.26,38.5,38.82,25900.0],["2012-01-25",38.78,39.21,38.0,39.08,24800.0],["2012-01-26",39.14,39.4,38.27,39.34,26000.0],["2012-01-27",39.09,39.96,39.09,39.86,13600.0],["2012-01-30",40.85,40.85,38.83,38.83,26700.0],["2012-01-31",39.14,39.74,37.94,37.94,36400.0],["2012-02-01",37.96,38.44,37.29,37.96,70200.0],["2012-02-02",38.03,38.69,37.12,37.86,61300.0],["2012-02-03",38.4,39.87,38.27,39.17,31200.0],["2012-02-06",39.04,39.66,37.02,38.8,18200.0],["2012-02-07",38.73,39.55,38.73,39.26,16700.0],["2012-02-08",39.01,39.22,38.34,39.03,21100.0],["2012-02-09",39.16,39.5,38.85,39.31,18400.0],["2012-02-10",39.21,39.54,38.83,39.3,21000.0],["2012-02-13",39.49,40.35,39.39,39.77,42100.0],["2012-02-14",39.68,40.13,39.44,39.9,26100.0],["2012-02-15",39.94,40.58,39.54,40.13,62100.0],["2012-02-16",40.58,45.66,39.98,45.41,107500.0],["2012-02-17",45.35,46.4,43.19,45.95,63600.0],["2012-02-21",46.25,48.24,45.26,46.05,62800.0],["2012-02-22",45.71,46.14,45.5,45.78,38800.0],["2012-02-23",45.9,46.71,45.52,46.71,21900.0],["2012-02-24",46.83,47.09,45.97,46.61,39800.0],["2012-02-27",46.44,46.85,45.66,46.4,34000.0],["2012-02-28",46.2,47.5,46.2,46.73,41400.0],["2012-02-29",46.68,47.02,44.3,44.61,78600.0],["2012-03-01",44.72,45.42,44.72,45.25,50900.0],["2012-03-02",45.44,45.78,44.44,44.6,40200.0],["2012-03-05",44.59,44.72,44.11,44.68,15100.0],["2012-03-06",44.37,44.52,42.94,43.45,43600.0],["2012-03-07",43.35,44.46,43.35,44.33,40800.0],["2012-03-08",44.35,45.78,44.17,45.14,38800.0],["2012-03-09",45.26,45.89,45.02,45.78,23900.0],["2012-03-12",45.88,45.92,44.76,44.83,18700.0],["2012-03-13",45.22,45.9,44.55,45.78,97500.0],["2012-03-14",46.19,46.36,45.85,46.29,31900.0],["2012-03-15",46.44,46.49,45.72,46.27,17500.0],["2012-03-16",46.14,46.42,44.93,45.42,53200.0],["2012-03-19",45.46,45.96,45.16,45.37,32000.0],["2012-03-20",45.1,45.32,44.7,45.03,25900.0],["2012-03-21",45.12,46.16,44.77,45.81,28800.0],["2012-03-22",45.47,46.36,45.25,46.21,44300.0],["2012-03-23",46.08,46.12,45.13,45.54,43200.0],["2012-03-26",46.0,46.0,45.43,45.83,58900.0],["2012-03-27",45.79,46.0,45.44,45.72,62800.0],["2012-03-28",45.78,45.79,44.64,44.68,40300.0],["2012-03-29",44.24,44.29,43.67,43.88,46000.0],["2012-03-30",44.15,44.28,43.1,43.98,52400.0],["2012-04-02",43.99,45.85,43.69,45.64,48100.0],["2012-04-03",45.53,45.53,43.44,43.68,89500.0],["2012-04-04",43.21,45.36,43.14,44.61,53200.0],["2012-04-05",44.48,45.19,44.48,44.82,11300.0],["2012-04-09",44.2,44.41,43.75,43.97,22500.0],["2012-04-10",44.07,44.19,42.57,42.76,31300.0],["2012-04-11",43.15,43.15,41.46,41.89,53100.0],["2012-04-12",41.78,43.77,41.78,43.26,24700.0],["2012-04-13",43.16,43.53,42.02,42.22,21200.0],["2012-04-16",42.66,43.2,41.9,42.79,17300.0],["2012-04-17",43.01,44.92,43.01,44.42,31200.0],["2012-04-18",44.24,44.24,42.92,43.65,17600.0],["2012-04-19",43.69,43.69,42.05,42.5,16100.0],["2012-04-20",43.65,44.29,42.6,44.06,31300.0],["2012-04-23",43.35,43.38,41.74,42.7,32100.0],["2012-04-24",42.83,43.72,42.41,43.66,35700.0],["2012-04-25",44.0,45.19,43.88,45.18,46800.0],["2012-04-26",45.26,45.41,44.14,44.65,31100.0],["2012-04-27",44.91,47.29,44.67,47.16,32300.0],["2012-04-30",47.17,47.17,45.7,45.94,36000.0],["2012-05-01",46.22,47.48,45.42,45.46,55000.0],["2012-05-02",45.07,46.32,45.0,45.77,30600.0],["2012-05-03",45.73,45.77,44.47,44.95,24000.0],["2012-05-04",44.59,44.67,43.23,43.9,41100.0],["2012-05-07",43.63,44.53,43.45,44.24,26000.0],["2012-05-08",43.9,45.19,43.66,44.96,26500.0],["2012-05-09",44.68,44.68,43.56,43.85,35000.0],["2012-05-10",43.7,44.41,43.34,43.48,23000.0],["2012-05-11",43.05,43.5,42.88,43.2,16900.0],["2012-05-14",42.76,43.16,42.25,42.42,24300.0],["2012-05-15",42.28,42.97,42.15,42.4,15000.0],["2012-05-16",42.74,43.52,42.58,43.11,24700.0],["2012-05-17",43.11,43.4,42.12,42.17,35100.0],["2012-05-18",42.19,42.98,41.6,41.7,50800.0],["2012-05-21",41.98,42.97,41.72,42.83,33700.0],["2012-05-22",42.98,44.01,42.13,42.43,37000.0],["2012-05-23",41.93,43.52,41.86,43.25,30000.0],["2012-05-24",43.52,45.15,42.9,45.02,52900.0],["2012-05-25",44.82,44.82,40.05,41.34,96300.0],["2012-05-29",41.35,44.0,41.35,43.15,45000.0],["2012-05-30",42.62,43.36,42.49,42.9,41400.0],["2012-05-31",42.88,43.54,42.18,43.15,43000.0],["2012-06-01",43.11,43.11,41.67,42.0,35600.0],["2012-06-04",42.25,42.46,40.38,40.95,42500.0],["2012-06-05",40.92,40.97,40.1,40.43,38000.0],["2012-06-06",40.48,41.75,40.48,41.73,17100.0],["2012-06-07",42.34,42.34,41.56,41.86,21500.0],["2012-06-08",41.75,41.75,40.91,41.11,23500.0],["2012-06-11",41.71,41.71,38.62,38.77,80700.0],["2012-06-12",37.63,39.18,37.28,37.51,76600.0],["2012-06-13",37.46,38.12,36.75,37.17,105900.0],["2012-06-14",37.02,38.83,36.98,38.55,80900.0],["2012-06-15",38.63,39.99,38.45,39.83,65100.0],["2012-06-18",39.66,39.86,39.04,39.59,37000.0],["2012-06-19",39.89,40.42,39.05,39.49,103200.0],["2012-06-20",39.4,39.61,38.47,38.78,50400.0],["2012-06-21",38.92,38.92,37.18,37.47,49800.0],["2012-06-22",37.74,38.48,37.21,37.89,240600.0],["2012-06-25",37.43,38.06,35.81,37.35,38400.0],["2012-06-26",37.5,38.15,37.32,37.83,27700.0],["2012-06-27",37.96,38.31,37.14,37.19,40100.0],["2012-06-28",36.91,37.17,36.25,36.97,26500.0],["2012-06-29",37.44,39.04,37.26,38.85,32600.0],["2012-07-02",38.73,39.3,38.27,39.23,38700.0],["2012-07-03",39.18,40.92,39.18,40.91,19100.0],["2012-07-05",40.97,41.12,40.52,40.8,20300.0],["2012-07-06",40.44,40.8,40.2,40.5,29900.0],["2012-07-09",40.17,40.94,39.72,40.59,39700.0],["2012-07-10",41.0,41.2,40.58,40.84,27000.0],["2012-07-11",41.06,41.23,40.49,40.75,31500.0],["2012-07-12",40.39,41.69,40.11,41.47,67200.0],["2012-07-13",41.38,44.01,41.38,43.59,69200.0],["2012-07-16",43.5,44.53,43.19,43.43,34300.0],["2012-07-17",43.48,44.95,43.44,44.27,41100.0],["2012-07-18",44.29,45.64,44.15,44.71,40700.0],["2012-07-19",44.76,45.5,43.0,44.63,50900.0],["2012-07-20",44.24,45.14,44.24,44.9,41700.0],["2012-07-23",44.25,45.44,44.0,44.98,34400.0],["2012-07-24",45.15,45.25,44.85,45.13,39100.0],["2012-07-25",45.48,45.56,44.85,44.96,37200.0],["2012-07-26",45.5,46.07,45.22,45.56,41400.0],["2012-07-27",45.6,47.92,45.55,47.81,35100.0],["2012-07-30",47.72,47.72,46.51,46.53,28400.0],["2012-07-31",46.27,46.8,45.88,45.88,28500.0],["2012-08-01",46.11,46.35,45.47,45.47,35300.0],["2012-08-02",45.24,46.36,45.24,45.84,27700.0],["2012-08-03",46.37,47.15,46.01,47.06,17600.0],["2012-08-06",47.05,47.7,46.58,46.94,44200.0],["2012-08-07",47.14,47.18,46.63,46.79,17900.0],["2012-08-08",46.73,47.52,46.61,46.81,11300.0],["2012-08-09",46.65,47.1,46.64,46.94,7000.0],["2012-08-10",46.83,46.83,46.08,46.13,13600.0],["2012-08-13",46.28,46.28,45.71,45.92,32600.0],["2012-08-14",46.3,46.7,45.9,45.94,42100.0],["2012-08-15",45.61,45.9,45.17,45.46,42900.0],["2012-08-16",45.34,49.2,45.32,48.6,141100.0],["2012-08-17",44.0,48.78,40.51,45.77,341500.0],["2012-08-20",45.68,46.41,45.0,45.02,76700.0],["2012-08-21",45.07,45.8,44.9,45.02,40300.0],["2012-08-22",45.25,45.55,45.0,45.12,25300.0],["2012-08-23",44.99,45.37,44.89,45.24,16300.0],["2012-08-24",45.03,45.47,45.0,45.28,13300.0],["2012-08-27",45.19,45.67,45.0,45.49,25400.0],["2012-08-28",45.28,45.34,44.68,44.74,45200.0],["2012-08-29",45.32,45.77,44.86,45.48,14000.0],["2012-08-30",45.29,45.35,44.07,45.17,7200.0],["2012-08-31",45.55,45.78,45.0,45.61,18100.0],["2012-09-04",45.38,46.5,45.11,46.02,24000.0],["2012-09-05",45.78,46.53,45.42,46.06,25200.0],["2012-09-06",46.42,47.53,46.08,47.49,25800.0],["2012-09-07",47.39,47.82,47.19,47.28,26200.0],["2012-09-10",47.29,47.99,47.29,47.58,11000.0],["2012-09-11",47.58,48.42,47.45,48.08,39400.0],["2012-09-12",48.39,48.4,47.65,48.21,16800.0],["2012-09-13",48.21,49.09,47.49,48.78,27200.0],["2012-09-14",48.83,48.83,47.58,48.13,33900.0],["2012-09-17",48.06,48.69,48.01,48.58,16800.0],["2012-09-18",48.16,48.32,47.18,47.42,24900.0],["2012-09-19",46.91,48.0,46.78,47.3,38000.0],["2012-09-20",46.83,46.9,46.25,46.59,26900.0],["2012-09-21",47.32,47.71,43.34,46.46,55800.0],["2012-09-24",46.35,46.52,42.46,45.96,27200.0],["2012-09-25",46.16,46.71,45.27,45.27,31100.0],["2012-09-26",45.53,45.7,44.87,44.95,18900.0],["2012-09-27",45.26,46.0,44.89,45.27,33000.0],["2012-09-28",44.87,45.92,44.47,45.47,71000.0],["2012-10-01",45.6,46.2,45.33,45.86,49400.0],["2012-10-02",45.02,45.97,42.1,45.15,48800.0],["2012-10-03",45.02,45.91,44.58,44.91,38600.0],["2012-10-04",45.26,45.26,44.34,44.81,26000.0],["2012-10-05",44.89,45.5,43.28,44.8,20800.0],["2012-10-08",44.58,45.61,44.5,44.58,8100.0],["2012-10-09",44.51,45.19,44.08,44.14,11000.0],["2012-10-10",44.35,44.98,43.93,44.61,11400.0],["2012-10-11",44.89,45.01,44.37,44.55,11800.0],["2012-10-12",44.39,44.39,42.92,43.43,34000.0],["2012-10-15",43.45,43.45,42.22,42.6,28300.0],["2012-10-16",42.95,43.0,42.51,42.65,13100.0],["2012-10-17",42.64,43.24,42.51,42.65,12600.0],["2012-10-18",42.5,43.06,40.85,41.42,28000.0],["2012-10-19",41.17,42.47,41.17,41.95,49300.0],["2012-10-22",41.48,41.5,40.7,40.9,51800.0],["2012-10-23",40.49,41.7,40.42,41.24,41700.0],["2012-10-24",41.35,41.97,41.35,41.59,12200.0],["2012-10-25",41.88,41.88,40.49,40.88,19000.0],["2012-10-26",40.95,42.06,40.48,41.54,52600.0],["2012-10-31",41.7,42.17,41.26,42.01,32200.0],["2012-11-01",42.02,43.08,42.0,42.52,60200.0],["2012-11-02",42.73,43.32,42.0,42.06,47300.0],["2012-11-05",42.26,42.85,41.62,41.73,21500.0],["2012-11-06",41.95,42.15,41.65,42.0,16400.0],["2012-11-07",41.8,41.82,41.24,41.5,23300.0],["2012-11-08",41.55,41.67,41.01,41.5,34800.0],["2012-11-09",41.5,41.99,41.04,41.5,27800.0],["2012-11-12",41.78,41.85,41.4,41.51,22800.0],["2012-11-13",41.5,41.88,41.25,41.45,24800.0],["2012-11-14",41.5,42.19,41.0,41.22,31900.0],["2012-11-15",41.36,42.3,41.25,41.75,80100.0],["2012-11-16",41.75,42.16,41.28,41.92,49900.0],["2012-11-19",42.05,42.43,41.48,41.91,74900.0],["2012-11-20",38.13,38.5,36.38,37.2,371800.0],["2012-11-21",37.26,37.83,36.9,37.63,125800.0],["2012-11-23",37.65,37.79,36.83,37.78,48500.0],["2012-11-26",37.72,38.08,37.22,37.7,138700.0],["2012-11-27",37.64,38.02,36.94,37.17,52900.0],["2012-11-28",36.9,37.35,36.3,37.12,49100.0],["2012-11-29",37.4,37.4,36.81,36.96,70400.0],["2012-11-30",37.06,37.44,36.8,36.9,134900.0],["2012-12-03",37.19,37.44,36.73,37.03,113600.0],["2012-12-04",36.88,36.88,36.07,36.51,35100.0],["2012-12-05",36.69,37.24,36.42,36.89,23300.0],["2012-12-06",36.93,37.18,36.0,36.67,72300.0],["2012-12-07",36.74,36.74,35.9,35.92,36000.0],["2012-12-10",36.08,36.79,35.89,36.51,40500.0],["2012-12-11",36.47,37.33,36.32,36.73,75700.0],["2012-12-12",36.73,37.38,36.47,37.3,62500.0],["2012-12-13",37.26,38.04,37.09,37.6,142300.0],["2012-12-14",37.39,37.72,36.79,37.6,45500.0],["2012-12-17",37.72,38.29,37.12,38.07,64400.0],["2012-12-18",38.02,39.01,37.92,38.92,54200.0],["2012-12-19",38.48,39.44,38.47,39.04,32000.0],["2012-12-20",39.16,39.3,38.78,39.19,37300.0],["2012-12-21",39.02,39.49,38.25,39.03,78000.0],["2012-12-24",38.95,39.52,38.95,39.23,5500.0],["2012-12-26",39.23,39.82,38.77,39.17,52600.0],["2012-12-27",38.87,39.58,38.87,39.38,31500.0],["2012-12-28",39.31,39.85,38.54,39.52,24100.0],["2012-12-31",39.43,40.57,39.38,40.52,39800.0],["2013-01-02",41.09,41.6,40.77,40.98,55800.0],["2013-01-03",41.14,41.85,40.12,41.3,39600.0],["2013-01-04",41.55,41.56,41.07,41.44,23500.0],["2013-01-07",41.2,41.44,40.04,40.49,23700.0],["2013-01-08",40.57,41.45,40.25,41.24,21200.0],["2013-01-09",41.48,41.53,40.72,40.85,11700.0],["2013-01-10",40.99,41.09,40.41,40.62,3900.0],["2013-01-11",40.69,41.16,40.53,40.53,10400.0],["2013-01-14",40.51,40.69,40.1,40.65,18300.0],["2013-01-15",40.41,41.0,40.41,40.95,51600.0],["2013-01-16",40.81,40.83,40.51,40.65,6400.0],["2013-01-17",40.82,41.08,40.63,41.0,15900.0],["2013-01-18",40.85,41.3,40.66,41.01,29300.0],["2013-01-22",40.9,40.9,40.16,40.45,64200.0],["2013-01-23",40.52,41.0,40.29,40.58,60300.0],["2013-01-24",40.76,41.02,40.4,40.85,87800.0],["2013-01-25",40.91,40.96,40.35,40.88,60900.0],["2013-01-28",40.82,41.23,40.46,40.62,61700.0],["2013-01-29",40.61,40.61,39.8,39.82,55900.0],["2013-01-30",39.85,40.15,38.95,39.22,39800.0],["2013-01-31",39.34,40.21,38.76,39.82,105100.0],["2013-02-01",39.98,40.53,39.52,40.19,31500.0],["2013-02-04",40.01,40.03,39.52,39.9,30900.0],["2013-02-05",40.0,40.32,39.77,40.3,15600.0],["2013-02-06",40.18,40.48,39.81,40.41,8200.0],["2013-02-07",40.29,40.32,39.67,40.12,25900.0],["2013-02-08",39.99,41.24,39.99,41.05,43800.0],["2013-02-11",41.13,41.41,41.0,41.14,32100.0],["2013-02-12",41.41,41.5,41.35,41.44,13400.0],["2013-02-13",41.5,41.5,41.18,41.5,32100.0],["2013-02-14",41.5,41.82,41.5,41.68,67300.0],["2013-02-15",41.93,42.0,41.47,41.56,71400.0],["2013-02-19",42.54,47.38,42.5,45.93,133900.0],["2013-02-20",46.09,48.55,46.07,47.55,65200.0],["2013-02-21",47.64,48.22,46.88,47.22,44500.0],["2013-02-22",47.43,47.7,46.01,46.83,50500.0],["2013-02-25",47.05,47.05,46.05,46.06,41100.0],["2013-02-26",46.1,47.05,45.78,46.65,65900.0],["2013-02-27",46.43,47.54,46.43,47.28,37700.0],["2013-02-28",47.1,49.02,46.78,47.76,48000.0],["2013-03-01",47.47,48.2,47.47,47.78,45000.0],["2013-03-04",47.49,47.81,47.36,47.81,23400.0],["2013-03-05",47.81,48.87,47.81,48.51,39300.0],["2013-03-06",48.39,48.9,48.11,48.17,21500.0],["2013-03-07",48.03,48.21,47.62,48.17,17400.0],["2013-03-08",48.54,48.54,48.05,48.49,18900.0],["2013-03-11",48.28,48.58,47.85,48.22,11500.0],["2013-03-12",48.01,48.01,47.65,47.69,21400.0],["2013-03-13",47.8,47.95,47.15,47.49,43500.0],["2013-03-14",47.37,47.69,47.13,47.68,22800.0],["2013-03-15",47.8,48.38,47.79,48.31,30900.0],["2013-03-18",47.85,48.54,47.85,48.33,14400.0],["2013-03-19",49.06,49.25,48.2,48.4,9300.0],["2013-03-20",48.44,49.52,48.44,49.46,43700.0],["2013-03-21",49.37,50.59,48.74,48.96,71400.0],["2013-03-22",48.81,48.94,48.44,48.67,43500.0],["2013-03-25",48.75,48.76,48.4,48.49,41700.0],["2013-03-26",48.73,48.73,47.6,47.99,27500.0],["2013-03-27",47.63,48.29,47.63,47.89,15900.0],["2013-03-28",48.01,48.01,46.64,46.74,31100.0],["2013-04-01",46.55,46.98,45.92,46.62,26100.0],["2013-04-02",46.9,46.9,46.38,46.65,23700.0],["2013-04-03",46.71,46.98,46.31,46.46,23600.0],["2013-04-04",46.64,46.79,46.42,46.63,19800.0],["2013-04-05",46.05,46.26,45.8,45.93,42900.0],["2013-04-08",46.08,46.08,44.08,45.47,45700.0],["2013-04-09",45.09,45.89,44.47,45.2,29100.0],["2013-04-10",45.42,45.72,44.87,45.61,34700.0],["2013-04-11",45.74,46.72,45.74,46.5,60000.0],["2013-04-12",46.56,46.56,45.5,46.22,21800.0],["2013-04-15",46.18,46.18,43.89,44.12,34100.0],["2013-04-16",43.87,44.83,43.64,44.02,32800.0],["2013-04-17",43.91,45.71,43.52,44.93,55600.0],["2013-04-18",44.93,46.11,44.51,44.86,46300.0],["2013-04-19",44.87,45.93,44.87,45.47,30700.0],["2013-04-22",45.44,45.44,44.04,44.33,27400.0],["2013-04-23",44.83,45.02,44.38,44.69,17800.0],["2013-04-24",44.71,45.95,44.5,44.99,9500.0],["2013-04-25",44.87,45.8,44.51,45.7,11800.0],["2013-04-26",45.72,45.8,44.7,44.75,19600.0],["2013-04-29",45.04,45.94,45.04,45.81,12500.0],["2013-04-30",45.91,46.44,45.56,46.27,14700.0],["2013-05-01",46.3,46.63,44.5,44.52,37300.0],["2013-05-02",44.99,45.72,44.86,45.63,14600.0],["2013-05-03",46.13,46.44,46.12,46.34,12100.0],["2013-05-06",46.48,46.48,46.07,46.44,3800.0],["2013-05-07",46.54,47.0,46.5,47.0,17300.0],["2013-05-08",47.05,48.08,46.86,47.9,23600.0],["2013-05-09",47.7,49.09,47.49,48.5,13800.0],["2013-05-10",48.7,49.0,48.7,48.94,6500.0],["2013-05-13",49.0,49.04,48.05,48.05,12200.0],["2013-05-14",49.21,49.21,47.82,48.05,25500.0],["2013-05-15",48.01,48.93,48.01,48.24,13200.0],["2013-05-16",48.25,48.72,47.6,47.96,17900.0],["2013-05-17",48.03,48.19,47.09,48.01,20400.0],["2013-05-20",47.84,47.84,46.72,47.13,14300.0],["2013-05-21",47.03,47.39,46.6,46.95,19900.0],["2013-05-22",46.95,47.1,46.01,46.33,22700.0],["2013-05-23",46.21,46.65,45.48,46.04,33800.0],["2013-05-24",46.5,46.97,44.5,46.5,36100.0],["2013-05-28",47.0,47.21,45.53,46.49,28300.0],["2013-05-29",46.21,46.21,45.11,45.63,8500.0],["2013-05-30",45.81,46.18,45.8,45.86,10500.0],["2013-05-31",45.54,46.07,44.85,45.09,13200.0],["2013-06-03",45.06,46.29,44.64,45.98,37900.0],["2013-06-04",46.16,46.25,44.53,44.93,13800.0],["2013-06-05",45.02,45.59,43.45,43.47,22100.0],["2013-06-06",43.58,43.58,42.6,43.28,33500.0],["2013-06-07",43.7,44.07,43.33,44.01,70800.0],["2013-06-10",44.25,44.28,43.3,43.48,27000.0],["2013-06-11",41.36,43.75,41.36,43.07,22100.0],["2013-06-12",43.81,43.81,41.85,42.02,12600.0],["2013-06-13",42.16,43.44,41.89,43.27,26300.0],["2013-06-14",43.17,43.64,41.82,42.0,39800.0],["2013-06-17",42.49,43.52,42.3,43.24,84900.0],["2013-06-18",43.24,45.22,42.91,44.89,32800.0],["2013-06-19",44.94,44.94,43.31,43.32,19100.0],["2013-06-20",42.8,43.36,42.4,42.6,18600.0],["2013-06-21",43.0,43.08,42.13,42.13,79200.0],["2013-06-24",41.9,43.23,41.64,43.01,29800.0],["2013-06-25",43.27,44.17,43.27,44.01,46700.0],["2013-06-26",44.26,44.26,42.8,42.96,15100.0],["2013-06-27",43.26,43.5,43.04,43.22,31600.0],["2013-06-28",42.92,43.71,42.86,43.24,83900.0],["2013-07-01",43.46,44.11,43.17,43.54,13400.0],["2013-07-02",43.54,43.71,42.25,42.96,10000.0],["2013-07-03",43.35,43.89,43.11,43.62,5500.0],["2013-07-05",44.42,44.42,43.27,44.15,6500.0],["2013-07-08",44.1,44.1,43.01,43.4,32400.0],["2013-07-09",43.68,43.87,43.01,43.66,18900.0],["2013-07-10",43.37,43.72,42.96,43.51,16200.0],["2013-07-11",43.97,44.41,42.92,44.16,45700.0],["2013-07-12",44.1,46.44,43.52,45.65,26100.0],["2013-07-15",45.33,46.12,44.72,45.73,26300.0],["2013-07-16",45.71,45.71,44.74,44.9,53200.0],["2013-07-17",45.2,45.2,42.68,43.68,57000.0],["2013-07-18",43.86,44.48,42.99,43.92,31800.0],["2013-07-19",43.71,44.01,42.91,43.25,41300.0],["2013-07-22",43.07,43.65,42.9,43.15,19900.0],["2013-07-23",43.76,43.76,42.87,43.1,29300.0],["2013-07-24",43.4,43.4,42.75,42.89,16500.0],["2013-07-25",42.99,43.4,42.99,43.19,20000.0],["2013-07-26",43.0,43.43,42.85,43.07,32300.0],["2013-07-29",43.34,43.45,42.74,42.92,50100.0],["2013-07-30",42.92,43.67,42.92,43.62,13800.0],["2013-07-31",43.62,44.05,43.22,43.28,39400.0],["2013-08-01",43.68,45.17,43.4,45.0,43400.0],["2013-08-02",44.71,45.23,43.98,44.34,27000.0],["2013-08-05",44.65,44.8,43.7,44.49,30900.0],["2013-08-06",44.62,45.4,44.52,44.75,20100.0],["2013-08-07",44.53,44.53,43.08,43.3,10800.0],["2013-08-08",43.7,44.65,43.56,44.47,15200.0],["2013-08-09",44.62,45.32,44.58,44.58,13000.0],["2013-08-12",44.5,44.98,44.16,44.75,14500.0],["2013-08-13",44.91,44.91,44.41,44.79,11300.0],["2013-08-14",44.96,45.22,44.02,44.28,27800.0],["2013-08-15",43.5,44.02,42.44,42.68,33100.0],["2013-08-16",42.76,43.83,41.96,43.5,41300.0],["2013-08-19",43.95,44.75,43.05,43.11,46200.0],["2013-08-20",39.79,42.75,39.79,41.23,160600.0],["2013-08-21",40.96,40.96,39.92,40.53,66200.0],["2013-08-22",40.54,40.74,40.11,40.74,33100.0],["2013-08-23",40.73,41.19,40.17,41.14,30800.0],["2013-08-26",41.37,41.49,40.7,41.07,28800.0],["2013-08-27",40.49,41.43,40.49,40.73,62700.0],["2013-08-28",40.63,40.81,40.41,40.6,34500.0],["2013-08-29",40.91,41.26,40.6,41.15,36300.0],["2013-08-30",40.99,41.76,40.82,41.0,44400.0],["2013-09-03",41.41,41.56,40.66,41.17,34800.0],["2013-09-04",41.51,41.51,40.51,40.77,25300.0],["2013-09-05",41.0,41.53,40.62,41.13,116700.0],["2013-09-06",41.48,41.83,40.9,41.72,30500.0],["2013-09-09",41.75,42.37,41.67,42.32,18400.0],["2013-09-10",42.2,43.27,42.2,43.16,22800.0],["2013-09-11",42.88,44.22,42.88,43.92,41300.0],["2013-09-12",44.13,44.33,43.66,43.91,42300.0],["2013-09-13",44.05,44.41,43.79,44.13,39200.0],["2013-09-16",44.19,44.56,43.63,44.42,60500.0],["2013-09-17",44.49,44.83,44.24,44.76,25000.0],["2013-09-18",44.63,45.19,44.51,45.02,35800.0],["2013-09-19",45.34,45.49,44.26,45.13,45800.0],["2013-09-20",45.16,45.2,44.75,44.81,76000.0],["2013-09-23",44.93,45.31,44.52,44.96,145600.0],["2013-09-24",45.11,45.54,44.64,44.84,118100.0],["2013-09-25",44.87,45.35,44.62,44.93,19700.0],["2013-09-26",45.2,45.32,44.74,44.97,43400.0],["2013-09-27",44.63,45.07,44.55,45.0,52000.0],["2013-09-30",44.62,45.11,43.74,45.11,22700.0],["2013-10-01",44.99,45.2,44.76,45.02,46000.0],["2013-10-02",44.88,45.15,44.61,45.0,20000.0],["2013-10-03",44.95,45.09,44.67,45.0,26600.0],["2013-10-04",44.9,45.14,44.85,44.89,18000.0],["2013-10-07",44.71,45.2,44.5,44.72,35100.0],["2013-10-08",45.2,45.2,43.45,43.75,26600.0],["2013-10-09",44.04,44.37,43.52,43.95,29100.0],["2013-10-10",44.39,44.86,43.99,44.48,16700.0],["2013-10-11",44.49,45.12,44.25,45.12,18400.0],["2013-10-14",44.88,45.17,44.49,44.98,52100.0],["2013-10-15",44.46,44.98,43.9,43.91,32100.0],["2013-10-16",44.02,44.6,43.98,43.98,11900.0],["2013-10-17",43.9,44.52,43.9,44.5,12600.0],["2013-10-18",44.87,44.94,43.91,44.58,22100.0],["2013-10-21",44.54,44.67,44.15,44.18,17600.0],["2013-10-22",44.24,44.51,44.09,44.21,9500.0],["2013-10-23",44.09,45.13,44.01,45.0,30000.0],["2013-10-24",44.91,45.61,44.57,45.46,17900.0],["2013-10-25",45.53,45.73,44.7,45.67,18300.0],["2013-10-28",45.5,47.06,45.4,46.73,33000.0],["2013-10-29",46.75,47.52,46.04,46.32,38000.0],["2013-10-30",46.2,47.34,45.76,46.02,12800.0],["2013-10-31",45.91,46.22,45.43,45.74,24900.0],["2013-11-01",45.66,47.93,44.56,46.16,34500.0],["2013-11-04",46.18,46.71,45.87,46.14,45700.0],["2013-11-05",46.15,46.15,45.73,46.11,50400.0],["2013-11-06",46.49,46.49,45.33,46.02,22100.0],["2013-11-07",46.12,46.12,44.95,45.18,11700.0],["2013-11-08",45.08,45.08,43.3,43.72,32900.0],["2013-11-11",43.05,43.96,43.05,43.76,13000.0],["2013-11-12",43.48,43.55,42.63,42.79,12300.0],["2013-11-13",42.99,43.12,42.46,43.0,18400.0],["2013-11-14",43.0,43.24,41.82,42.0,24300.0],["2013-11-15",41.9,42.69,41.85,42.59,38100.0],["2013-11-18",42.89,42.89,41.86,42.19,69500.0],["2013-11-19",42.19,42.84,41.64,42.75,81500.0],["2013-11-20",39.99,40.75,38.51,39.92,375900.0],["2013-11-21",39.32,41.51,39.01,41.03,286500.0],["2013-11-22",41.0,41.76,40.29,41.54,100700.0],["2013-11-25",41.21,42.0,41.21,41.75,48800.0],["2013-11-26",41.7,42.04,40.9,41.0,31500.0],["2013-11-27",41.15,41.81,41.0,41.8,17400.0],["2013-11-29",42.04,42.11,41.8,42.03,4700.0],["2013-12-02",42.05,42.05,40.77,40.91,57700.0],["2013-12-03",41.0,41.98,41.0,41.01,63900.0],["2013-12-04",41.0,41.4,40.83,41.16,46600.0],["2013-12-05",41.35,41.45,41.0,41.1,34800.0],["2013-12-06",41.49,41.94,41.01,41.43,24500.0],["2013-12-09",41.34,41.64,40.85,41.03,31700.0],["2013-12-10",41.0,41.51,41.0,41.02,27300.0],["2013-12-11",41.17,41.18,40.56,41.01,29800.0],["2013-12-12",41.0,41.27,41.0,41.0,223000.0],["2013-12-13",41.0,41.3,40.79,41.0,34700.0],["2013-12-16",41.04,41.89,41.01,41.73,62700.0],["2013-12-17",41.6,42.0,41.48,41.85,30600.0],["2013-12-18",41.85,41.96,41.22,41.34,52400.0],["2013-12-19",41.12,41.34,40.67,40.94,77800.0],["2013-12-20",41.0,41.0,40.6,40.93,204700.0],["2013-12-23",41.0,42.03,40.98,41.87,42500.0],["2013-12-24",41.81,42.3,41.74,42.18,14900.0],["2013-12-26",41.77,42.22,41.63,41.78,41400.0],["2013-12-27",41.95,42.42,41.57,42.4,43800.0],["2013-12-30",42.5,42.67,41.97,42.24,49200.0],["2013-12-31",42.44,42.59,42.01,42.23,59100.0],["2014-01-02",41.99,42.73,41.78,41.96,79800.0],["2014-01-03",41.92,42.34,41.85,42.06,28800.0],["2014-01-06",42.01,42.33,41.25,41.31,36400.0],["2014-01-07",41.42,42.37,41.19,41.92,23400.0],["2014-01-08",41.66,42.94,41.6,42.64,49300.0],["2014-01-09",42.75,42.96,42.3,42.67,36300.0],["2014-01-10",42.7,42.87,41.92,42.22,58800.0],["2014-01-13",41.97,42.62,41.61,41.88,52400.0],["2014-01-14",42.07,43.18,41.85,42.73,89100.0],["2014-01-15",42.61,42.75,42.3,42.48,62600.0],["2014-01-16",42.25,42.57,42.25,42.51,17000.0],["2014-01-17",42.59,42.59,42.1,42.41,29000.0],["2014-01-21",42.43,43.19,41.91,42.71,26400.0],["2014-01-22",42.9,43.69,42.31,43.43,41500.0],["2014-01-23",43.11,43.25,42.96,43.19,64300.0],["2014-01-24",42.91,43.12,42.31,42.51,78400.0],["2014-01-27",42.82,43.0,42.3,42.3,107900.0],["2014-01-28",42.26,42.26,41.08,41.3,46600.0],["2014-01-29",41.39,41.45,38.95,39.04,60500.0],["2014-01-30",39.45,39.78,38.87,39.18,57000.0],["2014-01-31",38.68,39.34,38.38,38.55,63300.0],["2014-02-03",38.38,38.39,36.74,37.06,47300.0],["2014-02-04",37.08,37.81,37.08,37.19,33100.0],["2014-02-05",37.27,37.27,36.84,36.84,33900.0],["2014-02-06",37.0,37.96,37.0,37.37,26800.0],["2014-02-07",37.65,37.75,36.26,37.36,43400.0],["2014-02-10",37.26,37.26,36.55,37.14,33900.0],["2014-02-11",37.1,37.61,36.33,37.5,37000.0],["2014-02-12",37.55,37.79,36.64,36.93,37000.0],["2014-02-13",36.72,37.02,36.46,36.85,24300.0],["2014-02-14",36.97,37.33,36.22,37.23,14500.0],["2014-02-18",37.44,38.03,36.94,37.55,47500.0],["2014-02-19",36.65,36.74,35.5,35.72,642800.0],["2014-02-20",35.58,35.75,34.56,35.72,302500.0],["2014-02-21",35.67,35.91,35.26,35.6,228200.0],["2014-02-24",35.77,35.77,35.31,35.64,175200.0],["2014-02-25",35.65,36.52,35.51,35.64,39900.0],["2014-02-26",36.26,36.26,35.52,35.84,45300.0],["2014-02-27",35.8,36.43,35.77,36.43,39400.0],["2014-02-28",36.33,36.79,36.11,36.24,26100.0],["2014-03-03",36.04,36.63,35.71,36.49,20500.0],["2014-03-04",36.97,38.13,36.97,37.3,58300.0],["2014-03-05",37.1,37.48,36.29,36.66,40200.0],["2014-03-06",36.71,37.32,36.34,37.01,59300.0],["2014-03-07",37.11,37.83,36.87,37.63,39200.0],["2014-03-10",37.58,37.99,36.37,37.13,52000.0],["2014-03-11",37.62,37.62,36.69,36.88,26800.0],["2014-03-12",36.87,37.23,36.66,37.11,20500.0],["2014-03-13",37.34,37.34,35.98,36.27,35100.0],["2014-03-14",36.08,36.39,35.79,36.19,33600.0],["2014-03-17",36.0,36.5,35.94,36.19,52000.0],["2014-03-18",36.0,36.17,35.72,36.04,24900.0],["2014-03-19",35.93,36.09,35.8,36.03,15300.0],["2014-03-20",35.9,36.49,35.9,36.28,16000.0],["2014-03-21",36.56,37.26,36.41,36.87,59900.0],["2014-03-24",36.84,37.42,36.05,36.22,30700.0],["2014-03-25",36.23,36.35,35.71,35.87,22500.0],["2014-03-26",35.9,36.0,35.22,35.26,42200.0],["2014-03-27",35.3,35.36,35.0,35.31,20200.0],["2014-03-28",35.15,36.12,35.15,35.44,18600.0],["2014-03-31",35.89,37.08,35.69,36.66,40700.0],["2014-04-01",36.89,37.49,36.57,37.25,25400.0],["2014-04-02",37.1,37.18,36.57,36.94,11700.0],["2014-04-03",36.96,37.57,36.58,36.83,20500.0],["2014-04-04",37.09,37.09,35.35,35.76,20000.0],["2014-04-07",35.52,36.51,34.9,36.06,51300.0],["2014-04-08",35.96,38.65,35.96,37.64,66000.0],["2014-04-09",37.76,40.0,37.55,37.88,24100.0],["2014-04-10",37.89,37.89,36.52,37.0,32500.0],["2014-04-11",36.68,36.99,36.2,36.55,23100.0],["2014-04-14",36.94,37.34,36.36,36.65,18400.0],["2014-04-15",36.8,37.07,35.89,36.67,21400.0],["2014-04-16",37.04,37.19,36.75,37.04,10700.0],["2014-04-17",37.04,37.37,36.72,36.76,13400.0],["2014-04-21",36.21,36.93,35.83,36.61,9300.0],["2014-04-22",36.79,37.78,35.95,36.19,15400.0],["2014-04-23",36.47,36.79,36.03,36.33,21200.0],["2014-04-24",36.4,36.4,35.92,36.0,20900.0],["2014-04-25",35.73,36.25,35.56,35.71,22600.0],["2014-04-28",35.8,36.77,35.51,36.45,14900.0],["2014-04-29",36.73,36.73,35.95,36.19,13800.0],["2014-04-30",36.16,36.39,35.46,36.14,24700.0],["2014-05-01",36.11,36.55,35.46,36.54,32700.0],["2014-05-02",36.47,37.53,36.47,37.36,49500.0],["2014-05-05",36.78,37.6,36.78,37.36,36900.0],["2014-05-06",36.8,37.06,35.75,36.01,29400.0],["2014-05-07",36.04,36.11,35.5,35.94,14900.0],["2014-05-08",35.85,36.47,35.29,35.73,14100.0],["2014-05-09",35.54,36.41,35.51,36.27,18100.0],["2014-05-12",36.46,37.96,36.07,37.94,15000.0],["2014-05-13",37.79,38.05,37.45,37.85,30200.0],["2014-05-14",37.25,37.61,36.87,37.0,22300.0],["2014-05-15",36.7,37.3,35.75,36.42,27500.0],["2014-05-16",36.35,37.22,36.1,36.86,17100.0],["2014-05-19",36.64,37.69,36.56,37.54,17100.0],["2014-05-20",37.26,37.4,36.66,37.25,31300.0],["2014-05-21",37.42,37.96,37.2,37.51,26600.0],["2014-05-22",38.28,38.49,37.8,38.33,16400.0],["2014-05-23",38.49,38.49,37.69,38.34,14900.0],["2014-05-27",38.31,40.53,38.31,40.53,54100.0],["2014-05-28",36.0,37.91,35.4,37.64,247500.0],["2014-05-29",37.6,37.6,35.71,35.84,44800.0],["2014-05-30",36.0,36.75,35.97,36.25,54100.0],["2014-06-02",36.24,36.41,35.83,36.02,37300.0],["2014-06-03",36.06,36.21,35.55,35.85,47100.0],["2014-06-04",35.85,36.29,35.57,35.92,22300.0],["2014-06-05",35.98,36.37,35.69,36.33,36600.0],["2014-06-06",36.6,37.26,36.4,36.65,38900.0],["2014-06-09",36.74,37.01,36.6,36.91,20900.0],["2014-06-10",36.81,37.86,36.81,37.29,20400.0],["2014-06-11",37.22,37.33,36.69,36.83,17900.0],["2014-06-12",36.87,36.87,35.9,36.06,25200.0],["2014-06-13",36.31,37.14,36.27,36.49,11200.0],["2014-06-16",36.56,36.56,35.94,36.3,15800.0],["2014-06-17",36.14,36.72,35.92,36.42,25000.0],["2014-06-18",36.76,36.93,36.44,36.72,16300.0],["2014-06-19",37.22,37.41,36.72,37.26,15600.0],["2014-06-20",37.59,37.59,36.59,37.47,48400.0],["2014-06-23",36.92,37.38,36.92,37.06,16500.0],["2014-06-24",37.1,37.67,36.74,36.75,28400.0],["2014-06-25",36.53,37.03,36.37,37.03,23900.0],["2014-06-26",36.76,37.59,36.76,37.49,17800.0],["2014-06-27",37.18,38.99,37.18,38.77,212400.0],["2014-06-30",38.5,39.85,38.41,39.55,22900.0],["2014-07-01",39.72,40.92,39.6,40.06,36400.0],["2014-07-02",40.22,41.43,40.15,41.04,28000.0],["2014-07-03",41.16,41.27,40.96,40.99,10100.0],["2014-07-07",40.63,40.63,39.19,39.89,37600.0],["2014-07-08",40.0,40.49,39.6,40.34,27400.0],["2014-07-09",40.28,40.72,39.97,40.17,28600.0],["2014-07-10",39.34,39.5,38.93,39.47,27300.0],["2014-07-11",39.26,40.28,39.26,39.41,27000.0],["2014-07-14",39.62,39.69,38.33,39.59,27600.0],["2014-07-15",39.5,39.79,38.64,39.46,27000.0],["2014-07-16",39.62,39.85,38.73,39.17,20500.0],["2014-07-17",38.9,39.19,37.37,37.57,28600.0],["2014-07-18",37.47,38.27,37.07,38.16,37900.0],["2014-07-21",37.72,37.86,36.98,37.35,26600.0],["2014-07-22",37.39,37.93,37.18,37.27,14900.0],["2014-07-23",37.53,37.53,36.94,37.17,10800.0],["2014-07-24",37.39,37.6,36.8,36.94,9200.0],["2014-07-25",36.5,36.8,36.29,36.39,19000.0],["2014-07-28",36.43,36.6,35.68,36.16,15100.0],["2014-07-29",36.46,37.07,36.22,37.02,26100.0],["2014-07-30",37.11,37.55,37.0,37.32,15500.0],["2014-07-31",36.92,38.35,36.92,37.44,37500.0],["2014-08-01",37.39,37.65,37.33,37.52,22900.0],["2014-08-04",37.64,38.25,37.61,37.91,23400.0],["2014-08-05",37.58,38.37,37.58,37.95,14400.0],["2014-08-06",37.81,39.36,37.81,38.7,21400.0],["2014-08-07",38.9,39.43,36.14,38.47,21200.0],["2014-08-08",38.45,39.37,37.92,38.54,22400.0],["2014-08-11",38.89,39.17,38.62,38.69,15800.0],["2014-08-12",38.69,39.09,38.22,38.8,17400.0],["2014-08-13",38.99,39.26,38.88,39.21,10200.0],["2014-08-14",39.37,39.4,39.16,39.36,12400.0],["2014-08-15",39.3,39.31,37.5,37.51,37000.0],["2014-08-18",37.7,38.0,37.28,37.77,33400.0],["2014-08-19",37.96,38.27,37.27,37.47,23200.0],["2014-08-20",37.59,37.59,37.0,37.19,47100.0],["2014-08-21",42.79,44.79,41.0,41.86,309600.0],["2014-08-22",41.85,43.99,40.88,41.56,253500.0],["2014-08-25",41.47,43.53,40.1,42.8,62300.0],["2014-08-26",42.89,44.39,42.89,44.24,78800.0],["2014-08-27",44.25,44.45,42.96,43.1,69200.0],["2014-08-28",44.82,44.82,42.7,42.81,46600.0],["2014-08-29",42.81,44.04,42.26,42.36,58600.0],["2014-09-02",42.52,43.99,41.98,43.16,69400.0],["2014-09-03",43.32,43.45,42.34,42.46,31800.0],["2014-09-04",42.74,43.6,41.77,42.01,62400.0],["2014-09-05",41.66,42.5,41.3,42.0,43500.0],["2014-09-08",41.85,42.09,41.34,41.63,24800.0],["2014-09-09",41.68,42.31,40.64,41.75,35200.0],["2014-09-10",41.95,42.02,41.41,41.66,22300.0],["2014-09-11",41.47,42.6,41.47,42.44,23000.0],["2014-09-12",42.53,42.53,41.43,41.64,24800.0],["2014-09-15",42.22,42.59,40.5,41.83,41900.0],["2014-09-16",41.75,42.76,41.31,41.71,25700.0],["2014-09-17",41.94,42.52,41.82,41.96,20300.0],["2014-09-18",42.27,43.05,41.97,42.73,10300.0],["2014-09-19",42.82,43.25,41.63,41.84,21300.0],["2014-09-22",41.44,41.94,40.93,41.18,33800.0],["2014-09-23",40.66,40.78,40.25,40.42,20800.0],["2014-09-24",40.77,40.95,40.0,40.13,16100.0],["2014-09-25",40.13,40.13,39.24,39.75,25200.0],["2014-09-26",39.77,40.34,39.45,40.32,16800.0],["2014-09-29",39.73,40.8,39.73,40.26,10900.0],["2014-09-30",40.28,40.95,39.57,39.59,33400.0],["2014-10-01",39.43,39.93,38.55,38.65,30600.0],["2014-10-02",39.59,40.36,39.0,39.96,28000.0],["2014-10-03",40.42,40.76,40.01,40.64,13100.0],["2014-10-06",40.61,40.86,39.21,39.21,23800.0],["2014-10-07",38.84,39.56,38.84,39.11,16200.0],["2014-10-08",38.88,39.6,38.53,39.34,31100.0],["2014-10-09",39.22,39.7,38.75,39.0,24500.0],["2014-10-10",38.74,40.28,38.74,38.93,19600.0],["2014-10-13",39.08,40.8,38.81,39.86,30600.0],["2014-10-14",40.21,41.14,39.91,40.34,29000.0],["2014-10-15",40.03,42.35,39.21,42.04,33100.0],["2014-10-16",41.31,43.01,41.31,42.8,18200.0],["2014-10-17",43.5,43.5,42.45,42.65,19300.0],["2014-10-20",42.13,43.02,42.13,42.97,20300.0],["2014-10-21",43.34,43.92,42.33,43.71,21800.0],["2014-10-22",43.12,43.92,42.57,42.79,20300.0],["2014-10-23",43.31,43.93,42.35,43.58,21500.0],["2014-10-24",43.66,43.89,43.65,43.65,15100.0],["2014-10-27",43.61,44.48,43.28,44.04,22000.0],["2014-10-28",44.44,45.9,44.28,45.5,45000.0],["2014-10-29",45.43,45.98,45.18,45.37,28200.0],["2014-10-30",45.39,45.85,45.2,45.72,38600.0],["2014-10-31",46.0,46.74,45.45,45.98,40900.0],["2014-11-03",46.21,46.48,45.05,45.96,33200.0],["2014-11-04",45.96,46.94,45.55,46.43,36400.0],["2014-11-05",46.5,46.86,45.96,46.4,30000.0],["2014-11-06",46.4,47.41,46.4,47.34,77300.0],["2014-11-07",47.17,48.45,47.16,48.22,46500.0],["2014-11-10",48.7,48.93,48.06,48.7,36300.0],["2014-11-11",48.65,48.8,48.0,48.1,56000.0],["2014-11-12",48.07,48.45,47.92,48.2,58000.0],["2014-11-13",48.45,48.66,47.54,47.99,37800.0],["2014-11-14",47.87,48.22,46.95,47.19,33600.0],["2014-11-17",47.13,47.13,44.57,45.03,76500.0],["2014-11-18",45.33,45.52,44.11,44.5,30200.0],["2014-11-19",44.5,44.5,43.5,44.0,89100.0],["2014-11-20",45.86,51.89,45.86,50.25,254000.0],["2014-11-21",50.77,51.74,50.06,50.56,85400.0],["2014-11-24",50.97,53.71,50.97,53.0,82200.0],["2014-11-25",53.16,53.64,50.83,51.6,64200.0],["2014-11-26",51.5,52.0,51.35,51.79,41200.0],["2014-11-28",51.65,53.07,51.06,51.35,22200.0],["2014-12-01",50.75,53.17,50.58,52.46,54800.0],["2014-12-02",53.03,54.63,53.0,53.85,112700.0],["2014-12-03",54.45,54.68,53.53,53.78,66500.0],["2014-12-04",53.86,54.48,51.93,51.94,50300.0],["2014-12-05",51.99,53.18,50.51,51.56,123700.0],["2014-12-08",51.5,52.48,50.39,50.98,47800.0],["2014-12-09",50.73,52.53,50.39,52.36,29300.0],["2014-12-10",51.95,52.19,50.64,50.79,49400.0],["2014-12-11",47.52,51.21,47.26,50.91,40100.0],["2014-12-12",50.52,50.81,49.96,49.97,30800.0],["2014-12-15",50.02,50.7,49.63,49.72,75600.0],["2014-12-16",49.6,50.62,49.01,49.13,62800.0],["2014-12-17",49.0,49.0,48.51,48.89,81900.0],["2014-12-18",49.04,49.68,48.95,49.49,106300.0],["2014-12-19",49.37,50.79,49.37,49.43,147300.0],["2014-12-22",49.2,51.15,49.2,51.11,38600.0],["2014-12-23",51.45,52.38,49.07,51.71,33400.0],["2014-12-24",52.02,52.16,51.3,51.59,6800.0],["2014-12-26",51.79,52.1,51.14,51.29,14200.0],["2014-12-29",51.65,52.23,51.65,52.1,16600.0],["2014-12-30",51.72,52.79,51.72,52.48,33700.0],["2014-12-31",52.77,54.05,52.77,53.38,50900.0],["2015-01-02",53.82,54.18,53.03,53.43,52600.0],["2015-01-05",53.38,54.03,53.17,53.44,59900.0],["2015-01-06",53.3,53.93,52.27,53.02,69300.0],["2015-01-07",53.56,53.79,53.0,53.65,31100.0],["2015-01-08",54.1,55.64,53.63,55.08,54800.0],["2015-01-09",55.23,55.31,53.53,53.62,38100.0],["2015-01-12",53.84,54.14,52.42,54.09,35000.0],["2015-01-13",50.86,55.4,50.86,54.25,54900.0],["2015-01-14",53.72,54.43,53.11,53.83,28900.0],["2015-01-15",54.05,54.05,52.03,52.45,28800.0],["2015-01-16",52.22,53.29,51.67,53.04,18400.0],["2015-01-20",52.79,52.93,52.0,52.64,40100.0],["2015-01-21",52.28,52.88,52.03,52.39,27200.0],["2015-01-22",52.98,54.13,52.71,53.43,39900.0],["2015-01-23",53.56,54.46,53.43,53.67,16100.0],["2015-01-26",53.28,53.65,52.63,53.19,30000.0],["2015-01-27",52.35,53.63,52.13,53.12,23700.0],["2015-01-28",53.17,53.7,52.56,53.05,39100.0],["2015-01-29",53.35,54.98,53.16,54.89,14500.0],["2015-01-30",54.41,54.87,52.75,53.11,25200.0],["2015-02-02",53.0,53.79,52.77,53.64,22900.0],["2015-02-03",54.02,54.84,53.84,54.38,21900.0],["2015-02-04",53.93,54.4,53.31,53.45,25800.0],["2015-02-05",53.52,54.0,53.0,53.43,22800.0],["2015-02-06",53.28,53.87,52.36,52.65,32500.0],["2015-02-09",52.93,53.35,52.68,52.87,17500.0],["2015-02-10",53.33,53.36,52.13,52.8,26300.0],["2015-02-11",52.93,52.93,51.47,51.76,47200.0],["2015-02-12",52.21,52.57,51.08,52.04,26800.0],["2015-02-13",52.31,52.49,51.39,51.79,27300.0],["2015-02-17",52.01,52.01,50.69,51.31,32300.0],["2015-02-18",51.65,52.82,51.03,52.82,48300.0],["2015-02-19",44.25,54.18,41.8,53.05,68200.0],["2015-02-20",52.33,54.21,52.33,53.63,53500.0],["2015-02-23",53.17,54.07,52.5,53.03,32900.0],["2015-02-24",53.19,54.26,52.95,53.95,25700.0],["2015-02-25",53.75,54.43,53.75,54.0,12000.0],["2015-02-26",54.19,54.35,53.11,54.25,43400.0],["2015-02-27",53.89,54.56,52.89,53.21,27400.0],["2015-03-02",53.32,55.31,52.49,53.9,33000.0],["2015-03-03",54.0,54.66,53.5,53.95,41900.0],["2015-03-04",53.9,54.69,53.3,53.37,39200.0],["2015-03-05",53.72,54.97,52.45,52.71,43900.0],["2015-03-06",52.61,53.31,51.4,52.23,57000.0],["2015-03-09",52.52,54.47,52.52,54.44,84900.0],["2015-03-10",53.99,54.0,51.92,52.13,58700.0],["2015-03-11",52.35,52.61,51.36,52.34,50000.0],["2015-03-12",52.86,54.54,50.79,54.21,49100.0],["2015-03-13",53.87,55.05,53.46,54.89,61900.0],["2015-03-16",55.29,57.3,55.04,56.9,55100.0],["2015-03-17",56.96,57.55,55.83,57.0,68200.0],["2015-03-18",56.64,56.97,55.88,56.86,37800.0],["2015-03-19",56.62,57.0,55.91,56.11,39300.0],["2015-03-20",55.92,57.16,55.47,56.64,53300.0],["2015-03-23",57.05,57.51,55.83,55.84,36600.0],["2015-03-24",56.19,56.79,55.41,56.12,38400.0],["2015-03-25",56.32,56.32,54.73,55.22,57200.0],["2015-03-26",55.07,55.07,51.88,52.73,52900.0],["2015-03-27",52.5,54.73,52.5,54.51,36600.0],["2015-03-30",54.68,55.55,53.72,53.96,40500.0],["2015-03-31",53.96,54.55,53.29,54.25,22500.0],["2015-04-01",54.04,54.25,53.01,53.95,51400.0],["2015-04-02",53.95,54.44,53.26,54.06,40800.0],["2015-04-06",53.38,54.0,53.11,53.64,25400.0],["2015-04-07",53.64,53.64,52.89,52.98,32500.0],["2015-04-08",52.5,52.98,51.79,52.49,56700.0],["2015-04-09",52.49,52.99,51.95,52.25,24300.0],["2015-04-10",52.29,52.89,52.25,52.41,35100.0],["2015-04-13",52.34,53.35,52.3,52.69,24000.0],["2015-04-14",53.16,53.16,51.39,51.74,43600.0],["2015-04-15",51.65,52.27,51.11,51.67,33900.0],["2015-04-16",51.72,51.83,51.5,51.56,23500.0],["2015-04-17",51.1,51.79,50.96,51.49,64300.0],["2015-04-20",51.11,52.75,51.11,51.97,39200.0],["2015-04-21",51.95,52.66,51.59,51.95,22300.0],["2015-04-22",51.68,52.79,51.05,51.54,37100.0],["2015-04-23",51.46,52.51,51.36,52.03,15100.0],["2015-04-24",52.26,53.19,52.26,52.73,11400.0],["2015-04-27",53.23,53.73,51.46,51.79,22200.0],["2015-04-28",51.77,52.24,51.36,51.73,32700.0],["2015-04-29",52.06,52.06,50.75,51.34,39200.0],["2015-04-30",51.32,51.62,51.15,51.34,44500.0],["2015-05-01",51.32,52.27,51.25,51.81,24900.0],["2015-05-04",51.74,52.38,51.25,51.47,41500.0],["2015-05-05",51.43,52.03,50.47,51.06,71700.0],["2015-05-06",51.28,52.35,50.81,52.1,28500.0],["2015-05-07",52.25,52.66,52.0,52.21,19200.0],["2015-05-08",52.71,53.12,52.04,52.29,19500.0],["2015-05-11",52.32,53.4,52.11,52.3,14300.0],["2015-05-12",51.8,52.43,51.05,51.99,24700.0],["2015-05-13",52.17,52.3,51.05,51.67,22500.0],["2015-05-14",52.0,52.59,51.38,52.27,18100.0],["2015-05-15",52.33,52.85,51.67,52.75,22300.0],["2015-05-18",52.37,53.02,51.99,52.73,34200.0],["2015-05-19",52.95,53.07,52.35,52.69,20700.0],["2015-05-20",52.8,53.3,52.8,52.81,22500.0],["2015-05-21",53.0,54.17,53.0,53.94,27900.0],["2015-05-22",52.8,53.65,52.61,53.02,68100.0],["2015-05-26",53.35,53.72,53.0,53.1,51900.0],["2015-05-27",52.93,53.49,52.89,53.34,19500.0],["2015-05-28",53.63,53.91,52.89,53.27,25500.0],["2015-05-29",53.11,54.15,53.0,53.06,19800.0],["2015-06-01",53.42,54.34,53.4,53.91,27500.0],["2015-06-02",54.0,54.13,52.69,53.64,30000.0],["2015-06-03",53.51,56.59,53.5,54.25,23400.0],["2015-06-04",53.99,54.3,53.42,53.71,13300.0],["2015-06-05",53.53,54.58,52.94,53.69,22200.0],["2015-06-08",53.43,54.0,53.08,53.13,23800.0],["2015-06-09",53.74,53.74,52.73,53.01,15500.0],["2015-06-10",53.78,54.7,52.83,53.54,33200.0],["2015-06-11",53.43,54.67,52.35,53.23,14900.0],["2015-06-12",53.0,54.44,52.77,52.94,16100.0],["2015-06-15",52.75,52.88,51.7,52.41,37200.0],["2015-06-16",52.29,52.83,51.76,52.22,43400.0],["2015-06-17",52.22,52.81,50.52,51.11,55200.0],["2015-06-18",51.13,51.92,50.8,51.0,37900.0],["2015-06-19",51.14,51.71,50.43,51.19,70100.0],["2015-06-22",50.91,51.89,50.25,50.75,25700.0],["2015-06-23",51.0,51.71,50.47,51.45,33400.0],["2015-06-24",51.18,51.64,50.79,50.8,22100.0],["2015-06-25",51.38,51.38,49.73,50.53,22600.0],["2015-06-26",50.8,51.8,50.34,51.17,70200.0],["2015-06-29",51.35,51.57,49.31,49.35,23300.0],["2015-06-30",49.9,50.22,49.01,49.32,32400.0],["2015-07-01",49.38,51.27,49.38,50.02,40200.0],["2015-07-02",50.1,50.1,48.77,48.88,16500.0],["2015-07-06",48.84,50.45,48.74,50.08,37400.0],["2015-07-07",49.92,49.99,48.61,49.06,23600.0],["2015-07-08",48.43,49.02,47.79,48.27,14700.0],["2015-07-09",48.84,48.84,47.38,47.38,17000.0],["2015-07-10",47.94,48.5,47.65,48.3,30400.0],["2015-07-13",48.5,48.77,48.01,48.16,33700.0],["2015-07-14",48.04,48.44,47.76,47.88,37400.0],["2015-07-15",47.64,47.93,47.02,47.18,33700.0],["2015-07-16",47.32,47.44,46.78,46.83,63600.0],["2015-07-17",47.0,47.12,46.23,46.57,25900.0],["2015-07-20",46.34,46.53,45.47,45.57,34300.0],["2015-07-21",45.2,45.98,45.0,45.15,49300.0],["2015-07-22",45.15,45.47,45.0,45.28,28100.0],["2015-07-23",45.19,45.85,44.32,44.49,20100.0],["2015-07-24",44.6,44.86,44.22,44.5,45800.0],["2015-07-27",44.12,44.85,44.07,44.71,42000.0],["2015-07-28",45.07,45.82,44.31,45.18,33600.0],["2015-07-29",44.97,47.01,44.97,46.06,49000.0],["2015-07-30",46.23,46.8,45.8,46.18,28500.0],["2015-07-31",46.46,46.74,45.87,46.26,26300.0],["2015-08-03",46.43,47.35,45.63,46.2,46000.0],["2015-08-04",46.54,46.74,46.05,46.47,23800.0],["2015-08-05",46.85,48.1,45.99,46.61,39600.0],["2015-08-06",46.65,46.85,45.78,46.03,22900.0],["2015-08-07",45.76,46.66,45.2,45.2,15100.0],["2015-08-10",45.6,45.85,42.78,45.67,21500.0],["2015-08-11",44.94,45.81,44.94,45.54,39900.0],["2015-08-12",45.25,45.25,43.64,45.0,19600.0],["2015-08-13",45.08,45.58,44.9,45.0,23300.0],["2015-08-14",44.93,46.62,44.73,46.35,20400.0],["2015-08-17",46.08,46.16,45.33,45.79,13300.0],["2015-08-18",45.99,45.99,44.06,44.98,20700.0],["2015-08-19",44.65,44.89,43.37,43.48,26400.0],["2015-08-20",43.0,43.27,41.66,41.68,48700.0],["2015-08-21",37.62,38.63,37.5,37.91,193100.0],["2015-08-24",35.28,38.17,35.01,37.86,113200.0],["2015-08-25",38.91,38.91,36.36,36.42,119500.0],["2015-08-26",37.04,37.1,35.64,36.22,49400.0],["2015-08-27",36.75,36.75,35.75,36.12,76200.0],["2015-08-28",36.01,36.6,35.56,35.97,66100.0],["2015-08-31",35.77,35.97,35.5,35.8,33200.0],["2015-09-01",35.47,36.4,35.0,35.88,65300.0],["2015-09-02",36.24,36.24,34.84,35.64,96100.0],["2015-09-03",35.68,36.35,35.32,35.53,75100.0],["2015-09-04",35.32,35.6,34.98,35.09,34700.0],["2015-09-08",35.44,35.8,35.25,35.34,22600.0],["2015-09-09",35.55,35.71,34.88,35.01,35700.0],["2015-09-10",34.89,35.43,34.24,35.33,45400.0],["2015-09-11",35.32,35.4,34.31,34.52,30900.0],["2015-09-14",34.55,34.87,33.34,33.8,39100.0],["2015-09-15",33.96,34.34,33.28,33.83,50700.0],["2015-09-16",33.96,35.31,33.69,35.17,41100.0],["2015-09-17",35.1,36.12,34.92,35.11,41700.0],["2015-09-18",34.71,34.84,34.32,34.32,51700.0],["2015-09-21",34.57,35.43,34.51,34.6,23900.0],["2015-09-22",34.5,34.64,34.35,34.35,37100.0],["2015-09-23",34.28,34.28,32.56,32.84,38600.0],["2015-09-24",32.43,33.5,31.0,33.4,32100.0],["2015-09-25",33.73,34.0,31.52,32.7,36600.0],["2015-09-28",32.78,33.4,32.65,32.94,57400.0],["2015-09-29",32.94,33.21,32.77,32.95,26400.0],["2015-09-30",33.24,33.94,32.63,33.09,41200.0],["2015-10-01",32.96,33.56,32.79,33.06,38700.0],["2015-10-02",32.8,33.69,32.6,33.64,28000.0],["2015-10-05",33.79,34.97,33.79,34.95,18900.0],["2015-10-06",34.71,35.34,33.51,33.87,39100.0],["2015-10-07",34.01,34.62,33.58,34.4,26700.0],["2015-10-08",34.45,35.0,34.44,34.86,15400.0],["2015-10-09",35.03,35.03,34.57,34.67,11600.0],["2015-10-12",34.75,35.41,34.16,34.33,13400.0],["2015-10-13",34.27,34.92,34.27,34.5,37900.0],["2015-10-14",34.79,35.44,34.35,35.34,50700.0],["2015-10-15",35.22,36.75,35.07,36.75,31400.0],["2015-10-16",36.87,36.87,35.63,36.04,22000.0],["2015-10-19",35.82,36.95,35.81,36.83,29500.0],["2015-10-20",36.77,36.87,34.65,35.0,33000.0],["2015-10-21",34.98,35.19,33.65,33.65,31000.0],["2015-10-22",33.65,34.31,32.86,33.86,31100.0],["2015-10-23",33.86,33.86,33.09,33.49,24200.0],["2015-10-26",33.5,34.79,32.61,33.06,39900.0],["2015-10-27",33.0,33.12,32.16,33.01,54800.0],["2015-10-28",32.99,35.15,32.99,34.99,40600.0],["2015-10-29",34.75,35.13,33.52,34.06,27700.0],["2015-10-30",33.93,35.01,33.93,34.24,15500.0],["2015-11-02",34.21,34.84,33.88,34.79,11600.0],["2015-11-03",34.72,35.45,34.63,35.05,28100.0],["2015-11-04",35.31,35.82,35.06,35.72,29100.0],["2015-11-05",35.75,35.75,35.05,35.18,11500.0],["2015-11-06",34.9,35.06,33.93,34.84,28500.0],["2015-11-09",34.42,34.43,33.43,33.53,26900.0],["2015-11-10",33.58,36.71,33.58,36.66,42900.0],["2015-11-11",36.55,37.63,36.23,36.76,45100.0],["2015-11-12",36.5,37.14,36.2,36.71,43300.0],["2015-11-13",36.49,37.07,35.01,37.0,54200.0],["2015-11-16",36.63,37.19,35.87,37.03,83000.0],["2015-11-17",37.0,37.53,36.64,37.0,57400.0],["2015-11-18",36.98,37.49,34.4,37.07,36800.0],["2015-11-19",36.99,38.0,36.89,37.92,60900.0],["2015-11-20",25.55,32.71,25.37,32.55,465200.0],["2015-11-23",32.1,34.3,29.74,31.5,326500.0],["2015-11-24",31.27,31.31,29.6,29.87,110000.0],["2015-11-25",29.89,30.44,29.3,29.95,47400.0],["2015-11-27",29.61,29.75,29.05,29.39,34800.0],["2015-11-30",29.29,29.29,26.42,26.48,331600.0],["2015-12-01",26.87,26.87,25.44,26.01,126500.0],["2015-12-02",25.76,26.69,25.66,26.5,73500.0],["2015-12-03",26.42,27.1,26.32,26.87,77400.0],["2015-12-04",26.57,27.17,26.44,26.87,62000.0],["2015-12-07",26.75,27.26,26.3,26.63,61600.0],["2015-12-08",26.65,27.43,26.27,26.99,54600.0],["2015-12-09",27.11,27.75,26.47,26.49,62300.0],["2015-12-10",26.86,27.42,26.64,26.78,40000.0],["2015-12-11",26.26,26.84,26.11,26.59,58300.0],["2015-12-14",27.3,27.36,24.74,25.03,128200.0],["2015-12-15",25.24,25.66,24.75,25.62,148300.0],["2015-12-16",25.52,25.98,24.11,24.75,215200.0],["2015-12-17",25.03,26.73,24.43,26.69,92500.0],["2015-12-18",26.69,26.69,25.54,26.34,86700.0],["2015-12-21",26.41,26.41,25.58,26.12,52900.0],["2015-12-22",26.42,27.6,25.84,27.56,55900.0],["2015-12-23",27.64,28.81,27.51,28.68,69100.0],["2015-12-24",28.58,29.56,27.13,27.26,46300.0],["2015-12-28",27.28,27.95,26.28,27.79,129800.0],["2015-12-29",28.12,28.45,27.77,28.02,55800.0],["2015-12-30",27.9,28.25,27.51,27.62,31200.0],["2015-12-31",27.58,28.25,25.61,26.69,101000.0],["2016-01-04",26.39,27.6,25.69,27.37,74600.0],["2016-01-05",27.27,28.0,26.74,27.43,85900.0],["2016-01-06",27.01,27.3,25.18,25.77,213400.0],["2016-01-07",25.54,26.07,24.98,25.54,187100.0],["2016-01-08",25.69,25.98,24.85,25.02,174500.0],["2016-01-11",25.11,25.37,24.08,24.41,100300.0],["2016-01-12",24.47,24.63,22.76,23.55,100900.0],["2016-01-13",23.48,23.68,21.77,21.99,130000.0],["2016-01-14",22.1,22.29,20.67,21.83,167700.0],["2016-01-15",21.32,21.73,20.67,21.5,100200.0],["2016-01-19",21.88,22.35,21.17,22.22,132000.0],["2016-01-20",21.94,22.91,21.2,22.54,69900.0],["2016-01-21",22.55,23.3,22.28,22.38,63400.0],["2016-01-22",22.73,23.12,22.25,22.56,61100.0],["2016-01-25",22.49,22.55,21.56,22.41,72200.0],["2016-01-26",22.4,22.64,21.87,22.58,80200.0],["2016-01-27",22.79,23.04,21.72,21.89,63100.0],["2016-01-28",21.9,22.42,21.66,22.27,39900.0],["2016-01-29",22.3,23.54,22.3,23.46,111600.0],["2016-02-01",23.36,23.56,22.67,22.85,78100.0],["2016-02-02",22.68,23.25,21.93,23.14,86900.0],["2016-02-03",23.4,23.4,22.47,22.61,66900.0],["2016-02-04",22.61,22.93,22.1,22.89,82700.0],["2016-02-05",22.67,23.46,22.41,22.98,157200.0],["2016-02-08",22.92,22.92,21.82,22.37,61100.0],["2016-02-09",22.17,23.58,22.17,23.04,52400.0],["2016-02-10",23.11,23.69,22.47,22.85,49000.0],["2016-02-11",22.41,24.01,22.41,23.75,63200.0],["2016-02-12",23.86,24.05,23.53,23.87,52700.0],["2016-02-16",24.0,24.68,23.57,24.46,74800.0],["2016-02-17",24.68,25.52,24.68,25.26,45300.0],["2016-02-18",25.3,25.81,25.05,25.52,57200.0],["2016-02-19",26.02,26.02,23.92,24.27,115700.0],["2016-02-22",24.49,26.67,24.49,25.66,75900.0],["2016-02-23",25.53,26.49,25.4,25.82,51300.0],["2016-02-24",25.68,25.74,25.07,25.65,71200.0],["2016-02-25",25.7,25.7,24.95,25.28,79900.0],["2016-02-26",25.51,26.11,25.37,25.85,58500.0],["2016-02-29",25.8,25.86,25.09,25.14,91400.0],["2016-03-01",25.39,25.39,24.46,25.36,87700.0],["2016-03-02",25.38,26.4,25.15,26.37,49200.0],["2016-03-03",26.24,27.12,26.05,26.58,64000.0],["2016-03-04",26.54,27.18,26.44,26.89,60900.0],["2016-03-07",27.02,27.58,26.7,27.31,52400.0],["2016-03-08",27.24,27.24,25.15,25.17,90600.0],["2016-03-09",25.25,25.4,24.0,24.51,120400.0],["2016-03-10",24.84,25.0,24.33,24.79,44300.0],["2016-03-11",25.07,25.14,24.72,25.08,68500.0],["2016-03-14",24.92,25.1,24.64,24.94,47700.0],["2016-03-15",25.44,27.6,25.44,25.83,124900.0],["2016-03-16",25.8,26.05,25.59,25.84,43300.0],["2016-03-17",25.78,26.5,25.44,26.33,51200.0],["2016-03-18",26.47,26.75,26.23,26.42,64400.0],["2016-03-21",26.28,26.89,26.28,26.69,50900.0],["2016-03-22",26.53,27.21,26.13,26.29,35200.0],["2016-03-23",26.55,27.11,24.83,24.93,41700.0],["2016-03-24",24.92,26.3,24.54,25.69,28800.0],["2016-03-28",26.69,26.69,24.66,24.69,35400.0],["2016-03-29",25.95,25.95,24.14,24.9,49800.0],["2016-03-30",24.86,26.22,24.84,25.26,31400.0],["2016-03-31",25.58,25.67,24.91,25.0,33700.0],["2016-04-01",24.71,24.73,24.28,24.5,50600.0],["2016-04-04",24.56,25.26,23.94,23.94,31400.0],["2016-04-05",23.84,24.24,23.76,23.9,99300.0],["2016-04-06",23.8,23.89,23.0,23.28,45300.0],["2016-04-07",23.0,23.33,22.5,22.88,96400.0],["2016-04-08",22.94,23.72,22.72,23.47,94100.0],["2016-04-11",23.57,24.68,23.54,24.31,102500.0],["2016-04-12",24.44,25.19,23.55,24.9,45000.0],["2016-04-13",24.6,26.29,24.56,26.11,59600.0],["2016-04-14",26.12,26.56,26.09,26.32,38100.0],["2016-04-15",26.15,26.35,25.52,25.65,49600.0],["2016-04-18",25.51,25.99,25.23,25.74,32500.0],["2016-04-19",25.35,25.93,25.35,25.64,35900.0],["2016-04-20",25.42,26.14,25.21,25.73,46900.0],["2016-04-21",25.71,26.1,25.12,25.32,86500.0],["2016-04-22",25.47,26.09,25.12,26.05,36500.0],["2016-04-25",25.92,26.16,25.48,25.81,42400.0],["2016-04-26",25.06,27.24,25.06,26.99,72200.0],["2016-04-27",25.91,27.36,25.91,27.23,50600.0],["2016-04-28",27.26,27.85,26.44,27.03,51900.0],["2016-04-29",27.05,27.37,26.34,26.57,59800.0],["2016-05-02",26.74,26.74,26.03,26.42,167500.0],["2016-05-03",26.71,26.71,25.87,26.36,153600.0],["2016-05-04",25.23,27.6,25.23,26.76,173900.0],["2016-05-05",26.74,27.08,24.84,25.01,108000.0],["2016-05-06",24.87,25.34,24.53,25.02,58200.0],["2016-05-09",24.87,25.58,24.68,25.39,67200.0],["2016-05-10",25.37,26.27,25.06,25.96,59600.0],["2016-05-11",25.84,25.84,23.82,23.95,69000.0],["2016-05-12",23.94,23.94,23.03,23.25,57600.0],["2016-05-13",23.56,23.57,22.65,23.05,62200.0],["2016-05-16",23.12,23.72,22.76,22.97,135400.0],["2016-05-17",22.78,23.55,22.52,22.79,42000.0],["2016-05-18",22.75,22.81,22.35,22.58,69700.0],["2016-05-19",22.53,22.99,22.5,22.78,46000.0],["2016-05-20",22.95,23.29,22.51,23.25,26300.0],["2016-05-23",23.0,23.58,22.75,23.18,62200.0],["2016-05-24",22.01,22.01,19.49,21.65,484200.0],["2016-05-25",21.64,22.83,21.48,22.68,143900.0],["2016-05-26",22.65,23.24,22.53,23.13,64600.0],["2016-05-27",23.3,24.61,22.84,24.02,80200.0],["2016-05-31",24.04,24.29,23.46,23.78,151100.0],["2016-06-01",23.77,24.64,23.22,24.46,84400.0],["2016-06-02",24.38,24.52,23.78,23.97,110200.0],["2016-06-03",23.75,24.05,23.25,23.8,64900.0],["2016-06-06",23.7,24.34,23.32,24.16,64500.0],["2016-06-07",24.09,24.44,23.95,24.11,54600.0],["2016-06-08",24.13,24.69,23.87,24.55,52800.0],["2016-06-09",24.37,24.61,24.11,24.45,113000.0],["2016-06-10",24.28,24.61,23.69,24.14,128900.0],["2016-06-13",24.07,24.57,23.54,23.65,71000.0],["2016-06-14",23.6,24.09,23.42,23.91,83200.0],["2016-06-15",23.73,25.2,23.72,24.45,87500.0],["2016-06-16",24.41,25.04,24.3,24.88,89000.0],["2016-06-17",24.81,25.65,24.81,25.23,179800.0],["2016-06-20",25.49,25.9,25.08,25.67,56000.0],["2016-06-21",25.75,26.23,25.43,26.09,69800.0],["2016-06-22",26.0,26.5,25.31,25.55,105100.0],["2016-06-23",25.7,26.19,25.25,26.19,44700.0],["2016-06-24",25.25,25.88,24.83,25.87,203100.0],["2016-06-27",25.69,26.15,25.33,26.05,78900.0],["2016-06-28",26.17,26.91,25.61,26.29,88100.0],["2016-06-29",26.49,28.06,26.49,27.48,70400.0],["2016-06-30",27.66,28.45,27.1,28.24,53100.0],["2016-07-01",28.17,28.82,27.9,28.11,55900.0],["2016-07-05",28.11,28.48,27.0,27.69,55200.0],["2016-07-06",27.63,28.56,27.63,28.29,63400.0],["2016-07-07",28.24,29.0,28.24,28.79,55100.0],["2016-07-08",29.21,30.44,28.47,30.36,53900.0],["2016-07-11",30.41,31.18,29.84,30.8,33000.0],["2016-07-12",31.15,31.83,30.81,31.71,62600.0],["2016-07-13",31.77,32.94,31.4,32.81,71500.0],["2016-07-14",32.97,33.33,31.53,31.61,64700.0],["2016-07-15",31.93,32.29,31.44,31.89,54100.0],["2016-07-18",30.89,32.9,30.89,32.52,38400.0],["2016-07-19",32.24,32.84,32.06,32.47,33400.0],["2016-07-20",32.62,33.27,32.34,32.61,31600.0],["2016-07-21",32.35,32.95,31.92,32.27,30900.0],["2016-07-22",32.17,32.34,31.62,32.16,223100.0],["2016-07-25",32.2,33.82,31.96,33.68,99600.0],["2016-07-26",33.76,34.44,32.99,34.32,56400.0],["2016-07-27",34.14,35.54,34.14,35.25,52200.0],["2016-07-28",34.96,35.56,34.96,35.28,43000.0],["2016-07-29",35.54,35.89,35.04,35.08,34700.0],["2016-08-01",35.23,35.23,34.18,34.39,58600.0],["2016-08-02",34.6,34.6,34.04,34.16,30500.0],["2016-08-03",34.02,34.99,34.0,34.95,28600.0],["2016-08-04",34.74,34.88,33.79,34.18,28200.0],["2016-08-05",34.21,35.11,34.21,34.78,42900.0],["2016-08-08",34.75,35.12,34.54,34.64,27600.0],["2016-08-09",34.85,34.85,33.92,34.09,20200.0],["2016-08-10",33.97,34.1,33.19,33.5,38300.0],["2016-08-11",33.47,34.33,33.39,33.61,30600.0],["2016-08-12",33.61,33.79,32.92,33.38,45700.0],["2016-08-15",33.56,34.38,33.03,34.15,39200.0],["2016-08-16",34.01,34.3,33.77,34.01,40500.0],["2016-08-17",33.89,33.97,32.01,32.12,62400.0],["2016-08-18",32.18,32.95,32.05,32.33,60500.0],["2016-08-19",37.42,38.25,36.23,36.68,336200.0],["2016-08-22",36.78,39.49,36.62,38.64,205400.0],["2016-08-23",38.87,40.93,38.68,40.16,265800.0],["2016-08-24",39.94,40.1,39.44,40.02,81300.0],["2016-08-25",40.09,40.65,39.67,39.94,50000.0],["2016-08-26",40.15,40.51,39.56,40.33,53300.0],["2016-08-29",39.86,40.57,36.34,39.6,62600.0],["2016-08-30",39.6,40.53,39.6,40.09,71400.0],["2016-08-31",39.97,40.89,38.62,39.14,157300.0],["2016-09-01",39.29,41.83,39.1,41.4,135200.0],["2016-09-02",41.86,43.07,40.83,40.87,60000.0],["2016-09-06",41.04,41.04,39.85,40.5,49200.0],["2016-09-07",40.62,40.62,38.03,40.3,57700.0],["2016-09-08",40.03,40.31,39.71,39.96,51000.0],["2016-09-09",40.04,40.04,38.53,38.88,33000.0],["2016-09-12",38.8,39.6,38.6,39.14,56900.0],["2016-09-13",38.85,39.29,37.89,37.94,41800.0],["2016-09-14",38.0,38.6,36.41,37.91,41300.0],["2016-09-15",37.68,38.47,37.68,38.08,21900.0],["2016-09-16",38.15,38.65,37.37,38.12,91900.0],["2016-09-19",38.08,38.12,36.86,37.05,49700.0],["2016-09-20",37.0,37.0,36.32,36.52,31700.0],["2016-09-21",36.54,36.99,35.17,35.85,75300.0],["2016-09-22",35.66,37.0,35.6,36.97,44100.0],["2016-09-23",36.78,37.15,33.11,36.84,79600.0],["2016-09-26",36.82,36.82,36.01,36.27,38100.0],["2016-09-27",36.03,36.35,35.51,35.69,40700.0],["2016-09-28",35.6,36.32,35.5,35.59,40300.0],["2016-09-29",35.75,35.78,35.08,35.12,36800.0],["2016-09-30",35.42,36.5,35.06,36.39,60000.0],["2016-10-03",36.0,36.6,35.98,36.46,50800.0],["2016-10-04",36.39,36.74,35.93,36.3,47700.0],["2016-10-05",36.31,37.29,36.03,36.8,38300.0],["2016-10-06",36.92,37.2,36.42,36.9,28000.0],["2016-10-07",37.34,37.62,36.18,36.5,57400.0],["2016-10-10",36.8,37.38,36.74,37.16,17500.0],["2016-10-11",37.46,37.46,36.79,36.83,34000.0],["2016-10-12",36.56,37.48,36.56,37.24,17600.0],["2016-10-13",37.06,37.59,36.8,37.01,21800.0],["2016-10-14",37.0,37.9,36.95,37.79,33600.0],["2016-10-17",37.6,38.25,37.05,37.75,19000.0],["2016-10-18",37.8,38.05,37.15,37.3,41300.0],["2016-10-19",38.75,41.73,38.75,41.2,253300.0],["2016-10-20",40.05,41.35,40.05,40.75,96300.0],["2016-10-21",40.7,40.7,40.05,40.1,96100.0],["2016-10-24",40.45,41.1,40.2,40.75,51000.0],["2016-10-25",40.9,40.9,40.0,40.3,38800.0],["2016-10-26",40.15,40.7,40.15,40.7,36600.0],["2016-10-27",40.8,41.05,40.05,40.95,33200.0],["2016-10-28",40.8,41.8,39.75,41.05,45300.0],["2016-10-31",41.0,41.13,40.45,40.85,47400.0],["2016-11-01",40.85,41.05,39.5,39.6,51300.0],["2016-11-02",39.6,39.7,37.55,37.65,64800.0],["2016-11-03",37.35,38.45,37.35,37.5,38500.0],["2016-11-04",37.65,38.3,37.6,37.7,32800.0],["2016-11-07",38.1,38.9,37.78,38.7,19000.0],["2016-11-08",38.35,38.5,36.5,36.65,46200.0],["2016-11-09",36.5,39.15,36.5,38.8,40000.0],["2016-11-10",39.2,41.0,38.15,40.4,45600.0],["2016-11-11",40.3,40.7,38.1,40.6,70100.0],["2016-11-14",40.65,42.75,39.48,41.75,83900.0],["2016-11-15",41.8,41.99,40.6,40.9,30700.0],["2016-11-16",40.95,41.55,40.95,41.55,56300.0],["2016-11-17",42.25,42.25,41.0,41.05,147400.0],["2016-11-18",43.1,44.0,42.25,42.45,254900.0],["2016-11-21",41.75,43.5,41.55,42.9,271500.0],["2016-11-22",43.0,43.55,41.45,43.3,90700.0],["2016-11-23",42.5,43.75,42.5,43.3,75100.0],["2016-11-25",42.85,43.5,42.65,42.75,27000.0],["2016-11-28",43.05,43.1,42.35,43.0,76300.0],["2016-11-29",43.15,45.65,43.05,45.0,250000.0],["2016-11-30",45.9,47.2,45.25,45.55,135900.0],["2016-12-01",45.35,45.61,43.95,44.55,80800.0],["2016-12-02",44.55,45.65,44.15,45.25,88500.0],["2016-12-05",45.6,46.45,45.5,45.53,120500.0],["2016-12-06",45.8,46.85,45.5,46.6,116300.0],["2016-12-07",46.95,47.75,46.95,47.5,259800.0],["2016-12-08",44.4,47.4,44.4,46.95,72500.0],["2016-12-09",47.15,47.15,46.3,46.45,78000.0],["2016-12-12",46.4,46.55,45.65,45.8,75200.0],["2016-12-13",45.8,46.55,45.64,46.2,54700.0],["2016-12-14",47.0,47.0,44.85,44.9,79800.0],["2016-12-15",45.1,45.25,44.15,44.35,92300.0],["2016-12-16",44.5,45.65,44.45,44.55,92200.0],["2016-12-19",44.55,45.25,44.4,44.75,44900.0],["2016-12-20",44.7,46.6,44.7,46.6,96600.0],["2016-12-21",46.35,46.8,45.65,45.9,42700.0],["2016-12-22",46.05,46.05,43.9,43.95,39700.0],["2016-12-23",44.35,45.75,43.45,44.7,36800.0],["2016-12-27",45.15,46.15,45.15,45.8,31500.0],["2016-12-28",45.85,46.4,44.45,44.95,42300.0],["2016-12-29",44.95,45.48,44.1,44.6,32900.0],["2016-12-30",44.75,45.15,43.4,43.75,53800.0],["2017-01-03",44.25,45.3,43.65,43.9,57200.0],["2017-01-04",44.3,45.8,44.3,45.55,41900.0],["2017-01-05",45.15,45.25,44.2,44.75,52700.0],["2017-01-06",44.9,44.9,43.95,44.1,23400.0],["2017-01-09",43.5,44.3,42.28,42.85,76200.0],["2017-01-10",42.95,45.55,42.95,44.95,40600.0],["2017-01-11",44.95,44.95,43.05,43.45,40700.0],["2017-01-12",43.05,43.35,41.3,41.8,63200.0],["2017-01-13",42.5,44.35,42.4,44.3,54500.0],["2017-01-17",44.3,44.53,43.45,43.45,32500.0],["2017-01-18",43.6,43.6,42.65,43.5,22400.0],["2017-01-19",43.6,43.6,41.8,41.95,21900.0],["2017-01-20",42.25,42.58,42.0,42.2,23100.0],["2017-01-23",41.9,42.25,41.5,41.9,22900.0],["2017-01-24",41.95,43.25,41.95,43.05,36100.0],["2017-01-25",43.35,44.25,43.35,43.6,29600.0],["2017-01-26",44.2,44.3,42.55,42.6,27600.0],["2017-01-27",42.35,42.45,41.8,42.05,24200.0],["2017-01-30",41.45,42.65,40.25,42.2,43200.0],["2017-01-31",41.65,42.3,40.9,41.95,31700.0],["2017-02-01",42.35,43.85,41.65,42.3,39800.0],["2017-02-02",42.35,42.85,42.1,42.5,31300.0],["2017-02-03",42.95,43.0,42.05,43.0,20400.0],["2017-02-06",42.8,42.8,42.1,42.3,24900.0],["2017-02-07",42.3,42.85,41.7,42.3,22100.0],["2017-02-08",41.65,42.0,40.1,40.9,52600.0],["2017-02-09",41.1,42.3,41.1,42.1,20900.0],["2017-02-10",42.7,42.75,41.8,42.45,24100.0],["2017-02-13",42.85,42.85,41.35,41.55,36400.0],["2017-02-14",41.25,41.85,40.25,40.4,64700.0],["2017-02-15",40.1,40.6,40.1,40.35,44000.0],["2017-02-16",40.3,40.4,39.8,40.0,47600.0],["2017-02-17",40.0,40.0,38.75,38.85,83300.0],["2017-02-21",35.2,35.2,32.0,32.8,397600.0],["2017-02-22",32.3,32.3,30.2,31.35,265000.0],["2017-02-23",31.3,32.05,30.85,31.0,142000.0],["2017-02-24",30.6,31.95,30.5,31.85,87600.0],["2017-02-27",31.85,32.35,31.4,32.2,98300.0],["2017-02-28",32.05,32.2,31.75,31.85,93200.0],["2017-03-01",32.35,33.1,32.23,33.05,122600.0],["2017-03-02",33.05,33.55,32.55,33.2,71000.0],["2017-03-03",33.25,33.25,32.05,32.75,109100.0],["2017-03-06",32.5,33.6,32.1,33.2,88400.0],["2017-03-07",33.2,33.7,32.65,33.55,102800.0],["2017-03-08",33.85,33.85,32.85,32.9,115200.0],["2017-03-09",32.8,33.4,32.55,32.6,83100.0],["2017-03-10",32.8,33.9,32.75,33.75,58500.0],["2017-03-13",33.55,34.25,33.3,34.2,65300.0],["2017-03-14",34.2,34.35,32.6,34.05,93700.0],["2017-03-15",34.25,34.65,33.2,34.5,52600.0],["2017-03-16",34.25,34.82,34.25,34.45,63300.0],["2017-03-17",34.6,34.7,33.75,34.4,78900.0],["2017-03-20",34.45,34.45,33.5,33.65,67500.0],["2017-03-21",33.95,34.25,31.85,34.05,148400.0],["2017-03-22",33.9,34.6,33.25,34.45,103400.0],["2017-03-23",34.4,35.05,34.0,35.0,87600.0],["2017-03-24",35.05,35.2,34.2,34.35,65400.0],["2017-03-27",34.15,35.58,33.95,35.55,58000.0],["2017-03-28",35.25,35.85,34.75,34.85,54800.0],["2017-03-29",35.0,35.65,34.95,35.05,37700.0],["2017-03-30",35.15,36.6,34.8,36.55,65600.0],["2017-03-31",36.7,36.8,36.25,36.45,96300.0],["2017-04-03",36.45,36.5,35.6,35.85,138100.0],["2017-04-04",35.4,35.6,34.34,35.15,217000.0],["2017-04-05",35.45,35.75,34.95,35.5,149200.0],["2017-04-06",35.45,36.1,35.0,36.1,78200.0],["2017-04-07",36.0,37.35,35.75,37.1,98300.0],["2017-04-10",37.15,37.65,35.25,35.4,76100.0],["2017-04-11",35.25,36.28,34.45,36.0,110100.0],["2017-04-12",35.9,35.95,35.1,35.55,196500.0],["2017-04-13",35.25,35.75,34.85,34.85,135700.0],["2017-04-17",35.1,36.2,34.95,36.15,148400.0],["2017-04-18",35.95,37.65,35.95,37.6,85400.0],["2017-04-19",37.8,37.8,36.1,36.5,72600.0],["2017-04-20",36.65,37.05,36.4,36.5,67100.0],["2017-04-21",36.55,36.55,35.8,36.0,55100.0],["2017-04-24",35.0,36.6,35.0,36.25,104400.0],["2017-04-25",36.6,36.95,36.1,36.7,93900.0],["2017-04-26",36.65,39.1,36.65,38.4,77700.0],["2017-04-27",38.45,39.6,38.35,39.4,92600.0],["2017-04-28",39.3,39.3,37.25,37.3,87800.0],["2017-05-01",37.55,37.55,36.4,36.4,41200.0],["2017-05-02",36.5,36.8,35.65,35.8,42600.0],["2017-05-03",35.45,36.25,34.65,36.15,55500.0],["2017-05-04",36.2,36.65,35.35,35.85,24400.0],["2017-05-05",35.95,36.4,35.7,36.3,32200.0],["2017-05-08",36.45,36.75,36.3,36.55,49500.0],["2017-05-09",36.75,37.2,36.5,36.8,55500.0],["2017-05-10",36.7,37.1,36.45,36.65,48500.0],["2017-05-11",36.35,37.15,36.05,36.6,73000.0],["2017-05-12",36.4,37.0,35.42,36.3,69100.0],["2017-05-15",36.4,37.0,36.3,36.55,77600.0],["2017-05-16",36.9,36.9,35.6,35.8,55000.0],["2017-05-17",35.2,36.1,33.8,34.05,49300.0],["2017-05-18",34.3,35.45,34.05,34.5,88200.0],["2017-05-19",34.5,35.25,34.1,35.0,90200.0],["2017-05-22",35.0,35.95,34.92,35.2,80200.0],["2017-05-23",38.5,40.2,36.8,37.4,354100.0],["2017-05-24",37.45,39.67,37.2,38.9,199900.0],["2017-05-25",39.3,39.6,37.35,37.6,55200.0],["2017-05-26",37.3,37.4,36.05,37.15,64400.0],["2017-05-30",37.15,37.2,36.25,36.55,51100.0],["2017-05-31",36.7,36.7,35.25,36.15,156300.0],["2017-06-01",36.15,38.2,36.1,38.1,48300.0],["2017-06-02",38.3,39.2,37.9,38.05,59200.0],["2017-06-05",38.05,38.35,36.85,38.2,32300.0],["2017-06-06",37.85,37.85,36.05,36.2,63600.0],["2017-06-07",36.15,37.45,35.9,37.3,39700.0],["2017-06-08",37.35,38.7,37.35,38.15,42200.0],["2017-06-09",38.4,38.85,37.9,38.05,68700.0],["2017-06-12",38.15,38.35,36.75,37.5,59200.0],["2017-06-13",37.8,38.1,37.4,37.95,18500.0],["2017-06-14",37.9,38.0,36.6,37.7,24600.0],["2017-06-15",37.2,38.0,36.9,37.9,31900.0],["2017-06-16",37.5,38.13,36.75,37.9,65400.0],["2017-06-19",38.1,38.1,36.4,36.6,64700.0],["2017-06-20",36.45,37.25,36.05,36.9,58600.0],["2017-06-21",37.05,37.5,36.9,37.0,49900.0],["2017-06-22",37.1,38.15,36.95,37.65,33500.0],["2017-06-23",37.65,38.0,37.15,37.35,162400.0],["2017-06-26",37.55,39.1,37.55,38.7,80900.0],["2017-06-27",38.2,39.2,38.2,38.5,40100.0],["2017-06-28",38.75,40.05,38.7,39.25,108000.0],["2017-06-29",39.4,40.3,38.55,39.5,32300.0],["2017-06-30",39.75,39.85,38.85,38.9,30400.0],["2017-07-03",38.95,40.6,38.6,38.9,35000.0],["2017-07-05",38.75,38.95,38.05,38.6,28200.0],["2017-07-06",38.5,38.5,37.25,37.65,54100.0],["2017-07-07",37.9,38.7,37.25,38.1,28200.0],["2017-07-10",37.9,38.4,37.1,37.45,40800.0],["2017-07-11",37.0,38.35,36.25,37.9,88200.0],["2017-07-12",38.0,38.4,37.17,37.55,26600.0],["2017-07-13",38.0,39.1,37.55,38.5,108600.0],["2017-07-14",38.5,38.55,37.3,37.4,40200.0],["2017-07-17",37.2,38.9,37.2,38.55,67900.0],["2017-07-18",38.55,38.75,37.53,38.1,54600.0],["2017-07-19",38.15,39.3,38.05,38.15,77000.0],["2017-07-20",38.25,38.9,38.0,38.4,65200.0],["2017-07-21",38.6,38.7,37.25,38.45,64600.0],["2017-07-24",38.25,38.25,37.5,37.6,18600.0],["2017-07-25",37.8,38.7,37.6,37.95,66700.0],["2017-07-26",38.0,38.5,37.73,38.3,16100.0],["2017-07-27",38.05,39.35,38.0,39.1,62300.0],["2017-07-28",39.07,39.3,38.55,39.2,13200.0],["2017-07-31",40.0,40.0,38.5,39.2,25000.0],["2017-08-01",38.85,39.5,38.55,39.4,34100.0],["2017-08-02",39.4,39.7,38.25,38.25,21400.0],["2017-08-03",38.2,38.35,37.08,37.3,33900.0],["2017-08-04",37.4,38.25,37.4,38.15,21300.0],["2017-08-07",37.85,38.35,37.7,38.15,12800.0],["2017-08-08",38.25,39.2,38.15,38.55,22900.0],["2017-08-09",38.7,38.7,37.9,38.1,15300.0],["2017-08-10",38.05,38.05,37.15,37.4,14700.0],["2017-08-11",37.3,38.15,37.03,37.45,15000.0],["2017-08-14",37.6,38.45,37.6,38.45,13700.0],["2017-08-15",38.25,38.25,37.4,37.55,21800.0],["2017-08-16",37.7,38.05,37.08,37.55,23800.0],["2017-08-17",37.55,37.6,36.6,36.9,48700.0],["2017-08-18",33.05,38.6,33.05,38.25,74600.0],["2017-08-21",38.35,39.67,38.35,38.9,42200.0],["2017-08-22",39.15,40.45,39.1,39.4,44600.0],["2017-08-23",39.1,39.1,37.55,37.65,26500.0],["2017-08-24",38.15,38.2,36.75,36.9,35900.0],["2017-08-25",36.5,37.8,36.5,36.9,47600.0],["2017-08-28",37.0,37.75,36.5,37.15,88000.0],["2017-08-29",36.9,39.35,36.6,38.6,87300.0],["2017-08-30",38.55,39.05,38.5,38.78,45600.0],["2017-08-31",38.95,40.15,38.2,38.4,71700.0],["2017-09-01",37.6,39.5,37.6,39.45,48700.0],["2017-09-05",39.3,39.8,38.8,39.4,50700.0],["2017-09-06",39.4,39.75,38.65,38.65,152700.0],["2017-09-07",38.85,39.55,38.75,38.85,53400.0],["2017-09-08",38.45,39.75,38.45,38.9,46800.0],["2017-09-11",39.25,39.45,38.8,39.05,50900.0],["2017-09-12",39.25,40.03,39.2,39.7,67700.0],["2017-09-13",39.85,41.1,39.85,40.4,38800.0],["2017-09-14",40.4,41.2,40.25,40.8,48400.0],["2017-09-15",40.65,41.25,40.6,40.8,71700.0],["2017-09-18",40.75,41.0,40.6,40.75,50900.0],["2017-09-19",40.75,41.05,40.2,40.85,42800.0],["2017-09-20",40.7,41.1,39.92,40.8,68100.0],["2017-09-21",40.9,41.15,40.45,40.5,47100.0],["2017-09-22",40.55,41.0,40.3,40.85,57800.0],["2017-09-25",39.58,42.03,39.58,41.4,59100.0],["2017-09-26",41.35,41.7,41.1,41.4,79400.0],["2017-09-27",41.8,41.9,41.0,41.6,96900.0],["2017-09-28",41.35,42.8,41.3,42.35,109700.0],["2017-09-29",42.5,42.5,41.05,41.13,56700.0],["2017-10-02",40.65,41.6,40.65,41.05,158800.0],["2017-10-03",41.3,42.75,41.05,41.25,105800.0],["2017-10-04",41.45,42.55,41.35,42.5,73300.0],["2017-10-05",42.55,42.8,41.85,41.9,54000.0],["2017-10-06",41.9,42.6,41.7,41.75,46800.0],["2017-10-09",41.95,42.15,41.75,41.9,32600.0],["2017-10-10",42.15,42.28,41.85,42.0,58900.0],["2017-10-11",42.15,42.73,41.65,42.1,95700.0],["2017-10-12",42.15,42.45,41.55,42.05,65400.0],["2017-10-13",42.25,42.75,41.75,42.0,39800.0],["2017-10-16",41.95,42.75,41.25,41.95,44200.0],["2017-10-17",42.1,42.2,41.65,41.75,29300.0],["2017-10-18",42.05,42.35,41.48,42.05,37700.0],["2017-10-19",41.95,42.45,41.65,42.0,35400.0],["2017-10-20",42.4,43.05,41.95,42.65,31600.0],["2017-10-23",42.65,43.05,42.45,42.7,25500.0],["2017-10-24",42.85,43.4,42.75,42.9,27100.0],["2017-10-25",42.85,43.25,42.4,43.05,27300.0],["2017-10-26",43.1,44.0,43.1,43.45,34500.0],["2017-10-27",43.5,43.7,42.85,43.6,54100.0],["2017-10-30",43.45,43.45,42.4,42.8,44800.0],["2017-10-31",42.85,43.2,42.55,42.85,31800.0],["2017-11-01",43.3,43.3,41.65,41.75,39400.0],["2017-11-02",41.95,42.1,40.21,41.9,40900.0],["2017-11-03",42.0,42.25,41.65,41.75,23300.0],["2017-11-06",41.8,42.25,41.75,42.0,35100.0],["2017-11-07",42.15,42.15,40.15,41.0,40300.0],["2017-11-08",40.95,41.6,40.6,41.45,33600.0],["2017-11-09",41.4,42.23,41.3,41.65,26900.0],["2017-11-10",41.65,42.75,41.55,42.4,36700.0],["2017-11-13",42.35,43.2,42.2,43.05,40900.0],["2017-11-14",43.05,43.65,42.95,43.25,65400.0],["2017-11-15",43.25,44.1,42.35,43.0,52600.0],["2017-11-16",43.35,44.4,42.25,43.75,74400.0],["2017-11-17",42.5,48.95,42.4,47.85,168800.0],["2017-11-20",48.3,49.4,46.5,46.95,83800.0],["2017-11-21",47.1,48.25,47.0,47.5,131200.0],["2017-11-22",47.7,48.0,46.05,46.35,32600.0],["2017-11-24",46.55,47.35,46.1,46.4,11600.0],["2017-11-27",46.6,47.45,46.15,46.45,28700.0],["2017-11-28",46.5,47.43,46.3,47.25,36100.0],["2017-11-29",47.35,48.45,47.35,47.7,91400.0],["2017-11-30",47.75,48.4,46.15,46.45,35400.0],["2017-12-01",46.5,46.85,44.85,45.8,77200.0],["2017-12-04",46.2,47.0,45.9,46.1,34800.0],["2017-12-05",46.3,46.65,45.35,46.05,30700.0],["2017-12-06",46.05,46.3,45.35,45.75,24200.0],["2017-12-07",45.75,45.95,45.45,45.75,11600.0],["2017-12-08",46.0,46.0,44.4,44.4,31200.0],["2017-12-11",44.6,45.6,43.45,45.05,48400.0],["2017-12-12",45.15,45.25,44.18,44.45,36900.0],["2017-12-13",44.45,45.08,43.95,44.35,35300.0],["2017-12-14",44.65,44.65,43.6,43.85,69200.0],["2017-12-15",43.85,45.4,43.4,45.15,86100.0],["2017-12-18",45.65,46.0,43.95,45.75,33400.0],["2017-12-19",45.85,46.5,45.1,45.6,53200.0],["2017-12-20",46.0,46.83,45.0,45.6,31500.0],["2017-12-21",45.3,45.85,45.25,45.55,30700.0],["2017-12-22",45.7,45.7,44.95,45.15,26300.0],["2017-12-26",45.25,45.65,45.0,45.15,23600.0],["2017-12-27",45.2,46.5,45.0,45.0,21000.0],["2017-12-28",45.05,45.5,44.85,45.2,31400.0],["2017-12-29",44.8,44.98,44.5,44.65,38300.0],["2018-01-02",44.75,45.5,44.0,44.15,45700.0],["2018-01-03",44.1,45.98,44.1,45.35,54200.0],["2018-01-04",45.6,45.6,44.5,44.9,26600.0],["2018-01-05",44.9,44.9,43.85,44.05,46700.0],["2018-01-08",44.0,46.1,43.29,45.65,89700.0],["2018-01-09",45.65,45.65,44.18,44.9,21100.0],["2018-01-10",45.05,45.8,44.1,45.35,24000.0],["2018-01-11",45.65,47.75,45.15,47.4,153000.0],["2018-01-12",47.55,47.55,46.5,47.2,20600.0],["2018-01-16",47.45,48.38,46.29,46.55,30100.0],["2018-01-17",46.8,49.05,46.4,47.15,36500.0],["2018-01-18",47.1,47.7,46.33,46.6,30000.0],["2018-01-19",46.9,47.35,46.4,46.85,14800.0],["2018-01-22",46.85,47.3,46.3,47.15,12700.0],["2018-01-23",46.95,49.2,46.0,46.95,18400.0],["2018-01-24",46.9,47.6,46.05,46.65,27900.0],["2018-01-25",46.85,47.7,46.25,47.4,23500.0],["2018-01-26",47.5,47.5,46.28,46.95,18900.0],["2018-01-29",46.6,46.6,45.85,45.85,27900.0],["2018-01-30",45.4,45.95,45.0,45.6,55300.0],["2018-01-31",45.65,46.78,45.0,46.1,59600.0],["2018-02-01",46.25,46.25,45.0,45.2,22400.0],["2018-02-02",44.95,45.1,44.4,44.5,25300.0],["2018-02-05",44.1,44.65,43.0,43.25,42200.0],["2018-02-06",42.5,44.7,42.2,44.1,42800.0],["2018-02-07",44.15,46.7,43.4,44.35,30200.0],["2018-02-08",44.5,45.05,43.91,44.2,33000.0],["2018-02-09",44.65,46.0,43.6,45.25,39800.0],["2018-02-12",45.6,45.6,44.05,45.1,29500.0],["2018-02-13",45.05,45.45,44.05,44.9,21800.0],["2018-02-14",44.5,45.5,44.45,45.1,19000.0],["2018-02-15",45.3,45.8,44.95,45.65,13000.0],["2018-02-16",45.4,46.65,45.4,46.25,43200.0],["2018-02-20",46.4,48.35,46.4,48.0,100600.0],["2018-02-21",48.35,49.63,48.35,48.7,47800.0],["2018-02-22",48.4,49.9,48.0,49.7,62500.0],["2018-02-23",49.95,51.45,49.4,51.35,45900.0],["2018-02-26",51.35,51.65,50.05,50.15,39100.0],["2018-02-27",50.1,50.8,49.45,49.5,41400.0],["2018-02-28",49.65,50.0,48.65,48.7,49100.0],["2018-03-01",48.45,49.58,48.15,49.25,31400.0],["2018-03-02",48.65,49.55,47.59,49.1,23400.0],["2018-03-05",48.9,50.15,48.68,49.83,47800.0],["2018-03-06",49.9,50.95,49.3,50.3,79700.0],["2018-03-07",50.0,50.5,49.65,49.8,27400.0],["2018-03-08",50.05,50.15,49.25,49.6,37100.0],["2018-03-09",49.95,50.6,49.3,50.15,35200.0],["2018-03-12",50.15,50.5,49.55,50.2,68500.0],["2018-03-13",50.25,50.6,49.8,49.95,16200.0],["2018-03-14",50.05,50.2,49.6,49.85,25000.0],["2018-03-15",50.0,50.45,49.35,49.75,27300.0],["2018-03-16",49.95,51.0,49.65,50.75,84100.0],["2018-03-19",50.55,50.55,49.85,50.25,22900.0],["2018-03-20",50.3,50.6,49.25,50.0,40600.0],["2018-03-21",50.0,50.35,49.6,49.8,41400.0],["2018-03-22",49.45,50.0,48.87,49.65,42600.0],["2018-03-23",49.8,50.15,49.05,49.3,36600.0],["2018-03-26",49.9,51.0,48.95,50.15,28100.0],["2018-03-27",50.15,50.78,49.95,50.0,19600.0],["2018-03-28",49.95,50.85,49.95,50.45,18000.0],["2018-03-29",50.6,51.45,50.4,50.45,24400.0],["2018-04-02",50.5,50.7,48.7,49.45,33600.0],["2018-04-03",49.65,50.7,48.9,50.1,46000.0],["2018-04-04",51.1,52.35,50.0,52.2,34100.0],["2018-04-05",52.45,52.45,50.6,51.15,58700.0],["2018-04-06",50.95,51.4,49.75,50.3,60600.0],["2018-04-09",50.7,51.55,49.6,49.6,49800.0],["2018-04-10",50.0,50.3,49.4,49.8,29200.0],["2018-04-11",49.75,50.65,49.45,50.55,45400.0],["2018-04-12",50.9,51.75,50.0,50.3,39400.0],["2018-04-13",50.6,50.8,49.8,50.4,13400.0],["2018-04-16",50.6,51.33,50.35,50.8,16200.0],["2018-04-17",51.1,51.5,50.65,51.15,13900.0],["2018-04-18",51.3,51.9,51.3,51.45,25500.0],["2018-04-19",51.3,51.8,51.3,51.5,25700.0],["2018-04-20",51.45,52.2,51.45,52.1,27900.0],["2018-04-23",52.1,52.9,51.5,52.4,21600.0],["2018-04-24",52.5,53.35,52.05,53.1,21800.0],["2018-04-25",53.1,53.85,53.1,53.45,24400.0],["2018-04-26",53.6,54.25,52.75,52.85,38200.0],["2018-04-27",52.95,53.25,52.35,52.7,18600.0],["2018-04-30",52.85,53.45,52.55,53.3,27400.0],["2018-05-01",53.35,53.95,52.7,53.6,25200.0],["2018-05-02",53.6,53.95,53.4,53.6,14700.0],["2018-05-03",53.45,53.45,52.2,52.5,16500.0],["2018-05-04",52.4,53.75,52.2,53.2,17400.0],["2018-05-07",53.25,54.55,52.72,53.95,16400.0],["2018-05-08",53.9,55.0,53.9,54.85,14100.0],["2018-05-09",55.15,56.8,54.35,55.1,20000.0],["2018-05-10",55.1,55.7,54.9,55.25,12900.0],["2018-05-11",55.2,55.53,54.05,54.05,19900.0],["2018-05-14",54.15,54.4,53.8,53.85,15800.0],["2018-05-15",53.8,54.3,52.75,53.65,18500.0],["2018-05-16",53.9,54.6,53.8,54.4,13600.0],["2018-05-17",54.5,55.05,54.45,54.65,16900.0],["2018-05-18",55.1,55.1,53.6,54.6,51400.0],["2018-05-21",54.8,55.75,54.55,54.7,50100.0],["2018-05-22",56.2,64.65,55.73,62.65,418300.0],["2018-05-23",63.5,64.15,62.65,64.0,123400.0],["2018-05-24",64.05,66.1,62.1,64.85,135900.0],["2018-05-25",64.8,66.2,64.1,64.65,71900.0],["2018-05-29",64.75,65.9,63.5,65.0,63100.0],["2018-05-30",65.1,65.25,63.5,63.7,46800.0],["2018-05-31",63.75,63.8,61.9,62.4,48800.0],["2018-06-01",62.6,63.2,62.11,62.9,55700.0],["2018-06-04",63.25,64.9,63.25,64.75,36900.0],["2018-06-05",65.0,65.0,64.0,65.0,47100.0],["2018-06-06",65.0,65.0,63.7,64.8,42400.0],["2018-06-07",64.8,65.0,64.15,64.75,38600.0],["2018-06-08",64.55,65.0,64.5,64.85,37100.0],["2018-06-11",65.0,65.0,64.15,64.9,42200.0],["2018-06-12",65.0,65.0,63.85,64.25,31900.0],["2018-06-13",64.3,64.6,63.2,64.05,32100.0],["2018-06-14",64.1,64.45,63.15,63.6,43100.0],["2018-06-15",63.5,65.0,63.25,64.9,98900.0],["2018-06-18",64.9,67.1,64.15,66.75,56000.0],["2018-06-19",66.55,67.95,66.15,67.75,36000.0],["2018-06-20",67.65,67.75,66.8,67.4,43600.0],["2018-06-21",67.6,68.2,66.1,66.35,52100.0],["2018-06-22",66.7,66.8,64.54,65.15,181800.0],["2018-06-25",65.45,65.45,63.1,64.0,140200.0],["2018-06-26",64.05,67.85,63.7,63.85,111600.0],["2018-06-27",64.1,64.47,62.45,62.55,73800.0],["2018-06-28",62.3,65.01,62.3,63.4,35600.0],["2018-06-29",63.6,63.6,61.7,61.9,44200.0],["2018-07-02",61.7,63.55,60.55,62.95,63300.0],["2018-07-03",63.05,64.7,63.05,63.85,21200.0],["2018-07-05",64.05,64.8,63.1,64.45,39600.0],["2018-07-06",64.5,64.95,63.95,64.2,29900.0],["2018-07-09",64.45,66.5,63.5,64.5,34400.0],["2018-07-10",64.55,65.3,62.85,63.35,68400.0],["2018-07-11",63.0,64.3,62.05,63.85,47000.0],["2018-07-12",64.1,64.7,63.15,63.7,38200.0],["2018-07-13",63.95,64.25,62.5,62.7,50600.0],["2018-07-16",62.7,62.85,61.9,62.8,35100.0],["2018-07-17",62.85,63.9,62.65,63.4,22500.0],["2018-07-18",63.5,63.85,62.4,63.65,27000.0],["2018-07-19",63.7,65.4,63.2,63.4,108400.0],["2018-07-20",63.5,64.95,63.45,64.5,48700.0],["2018-07-23",64.2,64.55,63.4,63.9,49100.0],["2018-07-24",63.9,64.6,63.75,64.25,48000.0],["2018-07-25",64.35,64.8,63.55,64.55,45300.0],["2018-07-26",64.65,65.82,63.75,64.25,25800.0],["2018-07-27",64.25,64.7,62.42,62.55,33900.0],["2018-07-30",62.5,63.6,62.45,63.4,30600.0],["2018-07-31",63.35,64.45,62.85,64.0,21900.0],["2018-08-01",64.05,64.63,63.2,64.2,36900.0],["2018-08-02",63.9,64.75,63.45,63.65,18300.0],["2018-08-03",63.8,63.8,62.8,63.6,26100.0],["2018-08-06",63.6,64.75,63.0,64.7,17400.0],["2018-08-07",64.15,65.65,64.15,65.55,17500.0],["2018-08-08",65.4,65.83,64.85,65.45,41100.0],["2018-08-09",65.4,66.9,64.85,65.5,36000.0],["2018-08-10",65.5,66.7,64.85,65.55,30700.0],["2018-08-13",65.55,68.05,64.05,64.65,36600.0],["2018-08-14",64.75,66.35,64.15,65.2,76600.0],["2018-08-15",64.75,65.65,63.6,64.95,65300.0],["2018-08-16",65.75,67.45,65.1,67.0,84500.0],["2018-08-17",74.9,81.95,74.9,81.55,293500.0],["2018-08-20",86.05,89.85,78.0,80.1,312300.0],["2018-08-21",80.3,85.55,80.3,84.5,140100.0],["2018-08-22",84.65,86.0,82.05,83.35,101300.0],["2018-08-23",83.05,84.45,82.27,83.0,82800.0],["2018-08-24",83.3,84.25,82.5,84.05,93600.0],["2018-08-27",84.75,86.24,81.55,82.45,105400.0],["2018-08-28",82.55,84.44,82.23,83.0,71900.0],["2018-08-29",83.6,84.2,82.85,83.35,46500.0],["2018-08-30",83.4,84.05,81.75,82.35,40100.0],["2018-08-31",82.6,83.9,82.6,83.45,59600.0],["2018-09-04",83.8,84.49,82.15,82.65,70300.0],["2018-09-05",82.4,83.8,81.35,82.05,85000.0],["2018-09-06",82.6,85.65,82.15,84.85,87200.0],["2018-09-07",84.55,86.5,82.3,82.75,87500.0],["2018-09-10",82.85,84.25,82.75,83.15,49400.0],["2018-09-11",83.0,84.7,82.82,84.1,49000.0],["2018-09-12",83.95,100.75,82.61,83.0,79700.0],["2018-09-13",83.05,83.65,82.25,82.45,38500.0],["2018-09-14",82.5,83.35,82.1,82.65,45500.0],["2018-09-17",83.0,83.25,82.35,83.05,90300.0],["2018-09-18",83.15,83.45,80.1,80.15,77100.0],["2018-09-19",80.05,81.05,78.15,79.15,136600.0],["2018-09-20",79.2,81.25,79.2,80.5,54000.0],["2018-09-21",80.45,80.85,77.75,77.75,199100.0],["2018-09-24",76.75,79.85,74.25,79.4,98800.0],["2018-09-25",79.7,80.25,78.55,78.9,83300.0],["2018-09-26",79.0,79.95,78.55,78.65,45600.0],["2018-09-27",78.6,80.25,77.0,78.35,39600.0],["2018-09-28",77.85,78.95,77.25,78.2,97100.0],["2018-10-01",78.76,80.29,78.35,79.82,85300.0],["2018-10-02",79.82,79.82,75.3,76.18,76900.0],["2018-10-03",76.37,77.98,76.22,77.52,53500.0],["2018-10-04",77.61,77.83,76.25,76.89,63800.0],["2018-10-05",76.97,77.0,75.47,75.65,71900.0],["2018-10-08",75.6,77.42,75.25,76.01,69000.0],["2018-10-09",76.0,76.59,73.48,74.12,65900.0],["2018-10-10",73.95,74.57,72.17,72.39,62800.0],["2018-10-11",72.36,74.39,70.48,71.45,66000.0],["2018-10-12",72.55,74.16,70.68,71.58,58900.0],["2018-10-15",71.58,73.41,70.49,72.83,74800.0],["2018-10-16",73.35,74.5,71.61,74.2,48800.0],["2018-10-17",74.2,74.2,71.04,72.73,74000.0],["2018-10-18",72.49,72.64,71.13,71.69,38800.0],["2018-10-19",71.72,72.8,71.03,71.3,26300.0],["2018-10-22",71.46,72.87,71.35,72.28,24000.0],["2018-10-23",71.47,74.13,71.08,73.38,66400.0],["2018-10-24",73.39,74.67,70.57,70.79,42300.0],["2018-10-25",70.94,73.11,70.94,71.69,34700.0],["2018-10-26",71.03,73.67,71.03,72.51,35600.0],["2018-10-29",73.05,74.28,71.15,71.63,44500.0],["2018-10-30",71.49,73.9,71.05,73.35,43200.0],["2018-10-31",74.11,75.52,73.49,74.9,67700.0],["2018-11-01",74.91,75.74,73.95,75.24,42400.0],["2018-11-02",75.64,78.98,74.9,77.14,189500.0],["2018-11-05",77.45,77.85,75.87,77.18,120400.0],["2018-11-06",77.08,78.23,76.11,77.37,76500.0],["2018-11-07",77.71,77.71,75.76,76.52,63400.0],["2018-11-08",76.27,78.03,76.19,76.79,37900.0],["2018-11-09",76.4,77.49,74.2,75.47,37900.0],["2018-11-12",75.2,75.6,73.49,73.93,69600.0],["2018-11-13",74.02,75.93,73.16,73.69,66700.0],["2018-11-14",73.93,75.65,71.79,72.17,159500.0],["2018-11-15",71.95,73.99,69.54,72.0,162100.0],["2018-11-16",76.0,84.98,74.0,83.98,251900.0],["2018-11-19",83.0,85.18,72.14,83.46,301000.0],["2018-11-20",82.12,82.12,73.46,74.11,302500.0],["2018-11-21",74.79,74.79,73.08,73.28,78100.0],["2018-11-23",72.71,73.16,70.29,70.7,58500.0],["2018-11-26",71.19,73.0,69.21,72.5,95400.0],["2018-11-27",71.82,73.48,71.82,73.19,69600.0],["2018-11-28",73.17,76.47,72.68,75.79,119900.0],["2018-11-29",75.61,76.56,75.0,75.29,68000.0],["2018-11-30",74.92,75.37,73.95,74.21,113000.0],["2018-12-03",75.05,75.05,72.91,73.62,63200.0],["2018-12-04",73.48,74.25,71.16,72.21,89600.0],["2018-12-06",72.04,72.04,70.0,72.0,76400.0],["2018-12-07",71.61,71.61,66.76,68.15,96700.0],["2018-12-10",67.59,69.02,66.93,67.69,43300.0],["2018-12-11",68.15,70.47,66.26,67.15,45600.0],["2018-12-12",68.95,73.64,68.19,71.43,131300.0],["2018-12-13",71.14,73.15,70.72,70.89,48600.0],["2018-12-14",70.64,73.0,69.77,70.61,54100.0],["2018-12-17",70.23,73.8,70.23,71.7,128000.0],["2018-12-18",72.27,73.41,71.07,71.91,88700.0],["2018-12-19",71.9,73.46,69.76,70.75,101800.0],["2018-12-20",70.64,74.23,69.69,71.76,111800.0],["2018-12-21",71.53,73.61,69.73,71.56,180900.0],["2018-12-24",71.49,72.34,68.99,71.35,43600.0],["2018-12-26",71.35,76.16,70.95,75.54,65600.0],["2018-12-27",73.68,74.3,68.1,69.97,101800.0],["2018-12-28",70.69,73.03,68.6,70.46,91900.0],["2018-12-31",70.56,72.99,69.9,72.45,59300.0],["2019-01-02",71.36,73.14,70.65,72.16,51800.0],["2019-01-03",71.57,71.89,69.38,70.89,56200.0],["2019-01-04",71.63,71.63,70.02,70.96,38400.0],["2019-01-07",71.36,73.47,70.77,72.27,133800.0],["2019-01-08",72.93,74.14,70.96,72.59,112200.0],["2019-01-09",72.99,73.51,70.92,71.26,67500.0],["2019-01-10",70.77,71.61,68.07,70.55,78200.0],["2019-01-11",70.56,71.21,68.91,70.04,55000.0],["2019-01-14",69.86,71.12,69.01,69.02,53700.0],["2019-01-15",68.92,69.75,67.85,68.77,106300.0],["2019-01-16",68.78,69.68,68.08,68.81,59500.0],["2019-01-17",68.5,71.3,68.5,70.19,81600.0],["2019-01-18",70.18,72.17,69.77,71.45,77000.0],["2019-01-22",71.33,72.77,70.42,71.61,89300.0],["2019-01-23",71.94,72.88,71.21,71.43,58700.0],["2019-01-24",71.35,74.48,71.27,71.51,71700.0],["2019-01-25",72.01,72.56,71.06,71.48,52600.0],["2019-01-28",70.73,71.44,70.0,70.47,38800.0],["2019-01-29",70.6,70.6,68.49,69.41,68000.0],["2019-01-30",69.6,71.2,69.11,69.66,58000.0],["2019-01-31",69.64,71.15,69.02,69.96,58900.0],["2019-02-01",69.95,70.55,68.65,69.1,63500.0],["2019-02-04",69.12,70.11,67.61,69.92,75900.0],["2019-02-05",69.99,70.9,68.46,70.77,72700.0],["2019-02-06",70.78,72.6,70.11,71.15,42500.0],["2019-02-07",71.14,72.72,70.86,71.8,120000.0],["2019-02-08",71.62,72.51,71.02,72.26,86300.0],["2019-02-11",72.25,77.02,71.94,76.9,73000.0],["2019-02-12",77.02,78.83,77.01,78.31,119200.0],["2019-02-13",78.43,79.17,77.93,79.17,61600.0],["2019-02-14",79.56,80.86,79.4,80.01,80900.0],["2019-02-15",80.02,83.72,79.95,82.14,137800.0],["2019-02-19",82.4,83.0,80.02,82.2,239400.0],["2019-02-20",84.0,88.41,82.24,84.91,218100.0],["2019-02-21",85.4,85.92,84.36,84.55,158200.0],["2019-02-22",84.56,86.34,84.56,85.93,94700.0],["2019-02-25",86.0,86.4,83.1,83.26,104100.0],["2019-02-26",83.61,85.11,81.37,82.2,194900.0],["2019-02-27",82.38,83.84,82.18,82.45,141400.0],["2019-02-28",82.5,83.12,80.81,81.6,170400.0],["2019-03-01",81.85,83.26,81.28,83.04,87900.0],["2019-03-04",83.6,83.95,81.75,83.43,148500.0],["2019-03-05",83.83,84.03,82.99,83.18,85100.0],["2019-03-06",83.08,83.4,81.19,82.15,101200.0],["2019-03-07",81.8,82.73,80.75,81.32,76900.0],["2019-03-08",80.88,81.95,80.45,80.67,75300.0],["2019-03-11",80.97,82.95,80.4,82.1,125300.0],["2019-03-12",82.11,82.57,81.43,81.85,55900.0],["2019-03-13",82.2,83.36,81.55,82.76,65600.0],["2019-03-14",82.53,83.72,82.3,83.44,75600.0],["2019-03-15",84.38,84.94,83.51,83.6,135200.0],["2019-03-18",83.87,85.33,83.34,84.58,62000.0],["2019-03-19",84.63,85.16,83.86,84.86,69500.0],["2019-03-20",84.92,86.17,84.19,85.51,94500.0],["2019-03-21",85.29,87.5,85.29,87.08,103900.0],["2019-03-22",87.06,87.31,84.16,85.94,111900.0],["2019-03-25",85.57,86.11,84.58,84.65,130500.0],["2019-03-26",85.44,85.7,83.6,83.9,94800.0],["2019-03-27",83.89,84.9,82.9,84.8,123700.0],["2019-03-28",89.14,93.23,87.9,92.18,137800.0],["2019-03-29",92.73,93.5,91.34,91.34,142500.0],["2019-04-01",91.34,92.06,89.11,89.89,108500.0],["2019-04-02",89.66,90.65,87.91,88.66,76400.0],["2019-04-03",89.26,89.7,87.86,88.84,91400.0],["2019-04-04",88.84,89.62,88.23,89.0,88700.0],["2019-04-05",88.91,92.79,88.79,90.92,148300.0],["2019-04-08",90.74,92.67,90.09,90.56,85600.0],["2019-04-09",90.29,92.23,90.02,90.48,147800.0],["2019-04-10",90.87,93.36,90.87,92.67,125200.0],["2019-04-11",92.59,94.46,92.13,94.42,94100.0],["2019-04-12",94.94,96.78,94.13,95.34,83200.0],["2019-04-15",95.52,96.85,95.06,96.57,105800.0],["2019-04-16",96.75,97.55,95.41,96.84,106500.0],["2019-04-17",97.08,97.26,95.11,95.18,125500.0],["2019-04-18",95.0,95.8,93.45,94.93,90000.0],["2019-04-22",94.95,95.66,93.35,94.05,134800.0],["2019-04-23",94.26,97.87,94.26,97.04,98300.0],["2019-04-24",97.56,100.46,97.37,99.36,192300.0],["2019-04-25",99.48,100.19,98.69,99.78,85000.0],["2019-04-26",100.06,101.96,99.45,101.89,73100.0],["2019-04-29",102.49,104.05,100.09,100.13,110500.0],["2019-04-30",100.09,100.64,98.5,99.05,108100.0],["2019-05-01",99.46,101.31,98.0,100.18,99500.0],["2019-05-02",100.6,100.83,98.45,98.88,88600.0],["2019-05-03",99.2,99.34,98.4,98.64,48500.0],["2019-05-06",97.5,99.13,96.01,97.9,133300.0],["2019-05-07",97.09,97.31,94.05,95.72,104600.0],["2019-05-08",95.42,97.2,94.66,96.4,112100.0],["2019-05-09",95.76,96.55,94.59,94.95,123900.0],["2019-05-10",94.56,95.22,93.5,95.07,136900.0],["2019-05-13",93.6,95.31,92.14,94.81,190400.0],["2019-05-14",95.0,95.25,94.47,94.94,189700.0],["2019-05-15",94.57,97.48,94.53,95.97,111600.0],["2019-05-16",96.58,98.7,96.58,98.31,102900.0],["2019-05-17",97.86,98.31,96.24,96.89,101500.0],["2019-05-20",96.27,100.17,96.27,100.0,150000.0],["2019-05-21",100.65,102.48,100.13,101.89,184400.0],["2019-05-22",94.12,99.18,85.01,91.34,759700.0],["2019-05-23",90.42,90.54,86.64,87.47,217500.0],["2019-05-24",88.1,89.82,87.0,87.54,105400.0],["2019-05-28",87.68,89.2,87.14,87.29,140800.0],["2019-05-29",86.93,87.26,84.55,86.41,96600.0],["2019-05-30",86.41,87.2,84.35,86.78,83200.0],["2019-05-31",85.99,86.79,85.0,86.1,104200.0],["2019-06-03",86.1,87.92,84.64,87.61,125800.0],["2019-06-04",88.3,90.57,88.18,89.76,179600.0],["2019-06-05",90.11,90.95,88.15,88.52,98000.0],["2019-06-06",88.38,88.38,85.0,85.83,130300.0],["2019-06-07",85.9,87.2,85.17,86.39,63700.0],["2019-06-10",86.87,87.9,86.18,86.62,59700.0],["2019-06-11",86.82,87.79,84.57,85.95,82100.0],["2019-06-12",85.81,88.21,85.16,87.67,74900.0],["2019-06-13",87.85,89.01,86.83,88.81,106900.0],["2019-06-14",88.9,89.47,88.0,88.07,52900.0],["2019-06-17",88.09,88.49,85.8,86.67,95900.0],["2019-06-18",86.75,87.93,84.32,84.9,147500.0],["2019-06-19",84.9,85.87,83.1,85.29,111700.0],["2019-06-20",86.09,86.66,84.8,85.32,89500.0],["2019-06-21",84.83,87.34,84.21,85.5,129700.0],["2019-06-24",85.92,86.96,85.0,85.9,84200.0],["2019-06-25",86.23,87.83,86.04,86.53,99800.0],["2019-06-26",86.59,90.04,86.59,88.28,156300.0],["2019-06-27",88.72,89.63,84.9,87.72,110400.0],["2019-06-28",87.61,88.48,85.61,86.08,291100.0],["2019-07-01",86.11,86.89,85.13,85.84,144600.0],["2019-07-02",86.0,86.97,84.99,86.77,63800.0],["2019-07-03",86.7,87.8,85.0,85.59,62300.0],["2019-07-05",85.22,85.65,84.59,85.15,75900.0],["2019-07-08",84.93,86.65,84.7,85.91,66300.0],["2019-07-09",85.52,86.3,83.55,84.86,80700.0],["2019-07-10",85.44,86.85,84.35,84.51,76200.0],["2019-07-11",84.84,85.77,83.97,84.61,87800.0],["2019-07-12",84.92,87.41,84.81,86.21,78300.0],["2019-07-15",86.59,87.5,84.93,85.38,93300.0],["2019-07-16",85.6,86.83,85.22,86.05,55000.0],["2019-07-17",85.88,87.15,84.94,84.99,111000.0],["2019-07-18",85.48,87.1,84.59,86.84,111600.0],["2019-07-19",86.55,88.0,85.2,85.8,114900.0],["2019-07-22",85.86,86.97,85.41,86.02,71000.0],["2019-07-23",86.4,87.18,83.92,84.14,130600.0],["2019-07-24",83.76,88.65,83.53,88.13,111700.0],["2019-07-25",88.11,90.51,87.33,87.58,77500.0],["2019-07-26",87.91,88.94,87.91,88.66,49700.0],["2019-07-29",88.56,91.82,88.55,89.99,99600.0],["2019-07-30",89.54,90.83,88.33,89.94,74300.0],["2019-07-31",89.86,92.28,89.63,90.16,70600.0],["2019-08-01",89.78,91.05,87.99,88.97,92300.0],["2019-08-02",88.33,89.02,86.54,87.35,41000.0],["2019-08-05",86.28,86.96,84.71,86.48,69700.0],["2019-08-06",86.73,90.15,85.9,89.49,106600.0],["2019-08-07",88.7,89.5,87.62,88.95,116200.0],["2019-08-08",89.51,91.84,89.51,91.32,75800.0],["2019-08-09",90.94,93.34,88.95,91.91,116400.0],["2019-08-12",91.25,93.15,86.98,87.85,164700.0],["2019-08-13",87.92,91.7,87.15,91.15,83800.0],["2019-08-14",89.99,90.29,88.5,88.85,114800.0],["2019-08-15",89.17,91.34,87.0,90.97,201000.0],["2019-08-16",95.94,97.16,88.41,92.0,322400.0],["2019-08-19",94.16,94.16,86.45,86.67,259000.0],["2019-08-20",87.2,89.64,86.09,88.81,185300.0],["2019-08-21",89.99,90.75,88.04,88.19,181200.0],["2019-08-22",88.02,88.73,86.3,87.55,97600.0],["2019-08-23",86.73,88.71,84.87,85.05,118200.0],["2019-08-26",85.89,87.53,84.36,87.16,85100.0],["2019-08-27",87.18,87.77,84.36,85.38,149600.0],["2019-08-28",85.3,89.38,84.83,88.35,141100.0],["2019-08-29",89.32,90.6,87.04,87.23,136100.0],["2019-08-30",87.14,87.88,85.04,85.78,112600.0],["2019-09-03",84.88,85.5,83.23,85.08,201500.0],["2019-09-04",85.96,87.97,85.12,86.18,113700.0],["2019-09-05",86.87,89.05,86.48,88.15,89800.0],["2019-09-06",88.12,88.36,86.74,87.05,107300.0],["2019-09-09",87.05,91.05,87.05,90.97,119500.0],["2019-09-10",90.97,92.95,89.09,92.72,154700.0],["2019-09-11",92.62,94.0,90.85,92.6,130100.0],["2019-09-12",92.72,94.44,91.14,92.68,127500.0],["2019-09-13",92.98,94.86,92.82,94.37,123900.0],["2019-09-16",93.84,94.33,92.28,92.96,107400.0],["2019-09-17",92.21,93.11,90.76,91.03,123300.0],["2019-09-18",91.01,91.88,89.71,91.74,99200.0],["2019-09-19",92.2,92.48,90.65,91.53,115500.0],["2019-09-20",91.55,93.67,91.55,92.94,135500.0],["2019-09-23",92.71,95.01,91.6,93.93,69400.0],["2019-09-24",93.86,94.86,92.25,92.74,65300.0],["2019-09-25",92.67,93.46,91.68,92.81,43700.0],["2019-09-26",92.9,93.23,91.01,91.37,72800.0],["2019-09-27",91.6,92.12,90.57,91.45,54700.0],["2019-09-30",91.68,92.4,90.55,91.7,64200.0],["2019-10-01",91.94,93.61,89.81,89.98,83500.0],["2019-10-02",89.23,89.6,86.6,87.12,62500.0],["2019-10-03",86.94,86.94,84.1,85.5,53200.0],["2019-10-04",85.6,86.21,84.26,86.18,37600.0],["2019-10-07",85.82,87.22,84.6,85.13,61800.0],["2019-10-08",84.38,85.0,83.41,83.95,47500.0],["2019-10-09",84.79,85.49,84.04,84.75,47800.0],["2019-10-10",85.24,85.94,84.72,85.46,67400.0],["2019-10-11",86.6,89.26,86.5,87.12,45600.0],["2019-10-14",86.69,87.34,85.85,87.04,36500.0],["2019-10-15",86.88,88.63,86.86,87.58,66400.0],["2019-10-16",87.49,88.93,87.02,88.31,77800.0],["2019-10-17",88.46,89.75,88.37,89.62,65700.0],["2019-10-18",89.19,89.99,88.29,89.69,60900.0],["2019-10-21",90.1,90.75,89.77,90.65,43300.0],["2019-10-22",90.46,91.51,89.9,90.18,39500.0],["2019-10-23",89.84,90.73,89.55,90.17,40000.0],["2019-10-24",90.08,90.85,89.58,90.0,68000.0],["2019-10-25",89.8,91.57,89.66,90.33,65100.0],["2019-10-28",90.37,93.48,90.37,92.86,57700.0],["2019-10-29",92.51,93.98,91.92,93.28,37300.0],["2019-10-30",93.35,93.35,90.85,92.34,40900.0],["2019-10-31",92.11,92.7,90.02,90.99,42800.0],["2019-11-01",91.1,91.91,90.71,91.81,53000.0],["2019-11-04",92.37,94.23,91.96,93.96,43500.0],["2019-11-05",93.93,95.03,93.62,94.74,67900.0],["2019-11-06",94.6,95.16,93.52,94.64,63800.0],["2019-11-07",95.28,96.49,94.32,94.91,75100.0],["2019-11-08",94.75,94.75,90.44,90.79,75700.0],["2019-11-11",90.23,91.15,89.13,89.2,78700.0],["2019-11-12",89.11,89.61,87.2,87.72,87200.0],["2019-11-13",87.39,88.66,85.63,87.81,68100.0],["2019-11-14",87.6,88.85,86.26,86.33,78900.0],["2019-11-15",87.14,88.16,85.53,87.66,94800.0],["2019-11-18",87.51,90.89,87.0,90.72,199100.0],["2019-11-19",99.89,101.94,92.79,99.96,430200.0],["2019-11-20",100.0,103.0,96.26,99.93,196800.0],["2019-11-21",100.65,100.87,97.95,99.0,167800.0],["2019-11-22",99.22,101.68,98.1,101.31,87100.0],["2019-11-25",101.9,106.81,100.79,104.71,147400.0],["2019-11-26",104.96,105.84,103.97,104.78,81500.0],["2019-11-27",105.42,110.36,103.84,109.6,198700.0],["2019-11-29",110.0,110.21,109.03,109.26,73400.0],["2019-12-02",109.38,109.38,105.38,105.84,71200.0],["2019-12-03",104.9,106.37,101.51,105.38,74700.0],["2019-12-04",105.5,107.15,105.19,105.37,62000.0],["2019-12-05",105.97,106.0,102.78,105.02,65900.0],["2019-12-06",106.07,108.23,105.72,107.77,57800.0],["2019-12-09",107.27,107.27,103.91,106.14,66400.0],["2019-12-10",105.64,106.09,103.19,104.01,100500.0],["2019-12-11",103.85,103.85,101.01,102.17,81300.0],["2019-12-12",101.94,105.29,101.76,104.44,97100.0],["2019-12-13",104.5,104.58,101.9,103.51,68600.0],["2019-12-16",103.51,104.08,102.12,103.29,86500.0],["2019-12-17",103.83,107.27,102.4,106.75,95000.0],["2019-12-18",107.0,109.11,106.08,108.86,106400.0],["2019-12-19",108.86,110.62,107.33,108.67,94000.0],["2019-12-20",108.75,108.75,106.38,108.54,121100.0],["2019-12-23",108.45,108.9,105.92,107.03,47600.0],["2019-12-24",106.99,108.3,106.42,107.92,15800.0],["2019-12-26",108.4,108.54,106.5,107.94,50900.0],["2019-12-27",108.39,110.61,106.12,108.64,63600.0],["2019-12-30",109.11,110.15,107.33,109.06,48800.0],["2019-12-31",108.52,110.8,108.33,109.66,45100.0],["2020-01-02",110.29,110.89,108.47,110.85,67000.0],["2020-01-03",109.73,111.11,108.71,109.72,45100.0],["2020-01-06",108.81,110.98,108.28,110.6,52900.0],["2020-01-07",110.6,110.73,108.5,109.35,40800.0],["2020-01-08",109.56,110.83,108.25,108.47,47600.0],["2020-01-09",109.05,109.44,106.32,106.81,61200.0],["2020-01-10",107.0,108.92,106.65,108.37,58000.0],["2020-01-13",108.25,110.57,107.5,109.79,69700.0],["2020-01-14",110.18,110.2,107.84,108.01,48400.0],["2020-01-15",108.17,108.67,106.37,107.79,57300.0],["2020-01-16",108.64,110.25,108.54,110.04,41600.0],["2020-01-17",110.73,110.73,109.14,109.55,31400.0],["2020-01-21",109.61,110.52,109.36,110.3,29700.0],["2020-01-22",110.77,111.04,109.66,110.35,35500.0],["2020-01-23",109.7,112.99,107.57,110.71,48100.0],["2020-01-24",111.25,111.25,108.0,109.25,45200.0],["2020-01-27",107.71,109.92,106.43,108.75,37700.0],["2020-01-28",109.5,112.86,108.78,112.75,44900.0],["2020-01-29",113.04,114.02,112.13,113.38,43400.0],["2020-01-30",112.43,113.98,111.72,113.51,51500.0],["2020-01-31",113.43,114.2,109.55,109.78,47200.0],["2020-02-03",110.56,112.54,109.79,111.08,44400.0],["2020-02-04",112.51,113.84,107.3,108.01,65300.0],["2020-02-05",109.14,112.61,108.13,111.77,52000.0],["2020-02-06",112.36,112.72,111.05,111.94,43900.0],["2020-02-07",111.12,111.12,106.02,106.78,40000.0],["2020-02-10",115.2,118.54,114.08,117.0,379700.0],["2020-02-11",116.02,118.02,115.66,117.15,228400.0],["2020-02-12",118.48,120.73,117.23,120.52,1451800.0],["2020-02-13",118.5,121.88,118.5,120.86,192300.0],["2020-02-14",120.61,121.77,117.2,117.97,171500.0],["2020-02-18",117.55,121.88,117.55,121.58,177800.0],["2020-02-19",122.15,126.96,121.04,126.52,204600.0],["2020-02-20",120.01,129.7,120.01,129.7,230900.0],["2020-02-21",129.53,129.53,120.63,121.93,99800.0],["2020-02-24",117.8,118.67,115.03,115.83,95700.0],["2020-02-25",116.52,116.52,109.49,109.73,121300.0],["2020-02-26",109.36,111.31,108.46,110.87,79400.0],["2020-02-27",108.29,112.0,104.29,104.76,110600.0],["2020-02-28",101.28,105.31,99.45,102.77,126000.0],["2020-03-02",103.59,106.4,101.65,106.16,102000.0],["2020-03-03",106.58,109.3,102.13,104.09,68200.0],["2020-03-04",106.33,107.88,104.16,107.42,70400.0],["2020-03-05",104.84,106.22,98.94,100.69,63000.0],["2020-03-06",97.3,99.93,95.49,97.97,73500.0],["2020-03-09",92.08,98.46,81.03,97.48,115300.0],["2020-03-10",99.44,102.18,95.5,98.75,61700.0],["2020-03-11",96.11,96.23,90.77,92.44,65000.0],["2020-03-12",85.71,86.45,74.92,74.92,158600.0],["2020-03-13",79.17,82.9,74.69,82.37,98500.0],["2020-03-16",74.48,74.5,65.4,65.52,118300.0],["2020-03-17",65.64,70.35,55.0,59.45,283900.0],["2020-03-18",54.37,59.71,35.18,38.5,284200.0],["2020-03-19",38.64,45.1,36.5,43.86,318200.0],["2020-03-20",45.9,51.6,40.01,40.43,215700.0],["2020-03-23",40.09,40.78,37.02,39.16,168700.0],["2020-03-24",41.61,49.19,40.04,49.19,144400.0],["2020-03-25",49.24,58.98,49.11,54.78,146900.0],["2020-03-26",55.26,60.79,50.46,54.81,163200.0],["2020-03-27",53.88,56.51,50.0,53.91,94800.0],["2020-03-30",56.19,57.4,49.5,53.13,113800.0],["2020-03-31",51.76,56.99,50.52,56.35,87800.0],["2020-04-01",53.54,55.15,48.2,49.21,90900.0],["2020-04-02",48.97,51.46,45.77,48.46,97000.0],["2020-04-03",48.74,50.55,44.15,46.89,104000.0],["2020-04-06",49.47,55.94,49.47,55.37,93400.0],["2020-04-07",58.09,62.75,55.97,58.78,75200.0],["2020-04-08",60.52,64.6,57.3,61.3,100700.0],["2020-04-09",62.8,72.15,62.8,64.45,76900.0],["2020-04-13",64.28,66.54,63.86,64.75,78300.0],["2020-04-14",66.9,69.34,63.6,64.4,66100.0],["2020-04-15",61.11,62.29,56.4,57.15,133900.0],["2020-04-16",57.75,58.09,54.45,57.96,64300.0],["2020-04-17",60.89,62.7,57.87,58.82,91000.0],["2020-04-20",58.81,60.09,54.75,56.63,73000.0],["2020-04-21",54.71,55.99,53.67,54.43,75600.0],["2020-04-22",55.84,55.84,53.5,54.1,38800.0],["2020-04-23",55.08,57.33,54.29,55.0,61700.0],["2020-04-24",55.97,59.02,54.08,58.53,62900.0],["2020-04-27",60.2,62.66,60.0,61.89,69600.0],["2020-04-28",64.0,66.0,61.42,62.68,62800.0],["2020-04-29",66.36,69.41,64.97,67.59,86300.0],["2020-04-30",65.73,66.8,64.53,65.95,53200.0],["2020-05-01",63.76,64.01,61.5,63.56,68800.0],["2020-05-04",61.21,68.73,60.13,67.93,139900.0],["2020-05-05",68.11,71.87,67.56,68.73,107100.0],["2020-05-06",68.78,70.47,66.53,66.69,56900.0],["2020-05-07",66.9,70.16,66.9,68.37,74500.0],["2020-05-08",69.35,72.58,69.29,72.53,58900.0],["2020-05-11",70.73,72.06,69.37,70.59,57500.0],["2020-05-12",70.66,71.89,68.07,68.07,70500.0],["2020-05-13",67.74,68.32,64.27,64.97,76200.0],["2020-05-14",64.0,66.06,61.55,66.04,56100.0],["2020-05-15",64.75,68.08,64.75,67.57,50900.0],["2020-05-18",70.46,73.26,70.03,70.86,73600.0],["2020-05-19",70.88,73.2,69.6,69.6,54900.0],["2020-05-20",70.19,72.44,70.19,71.0,70800.0],["2020-05-21",71.05,75.38,70.69,73.38,129200.0],["2020-05-22",80.0,80.0,72.09,77.46,99700.0],["2020-05-26",80.7,82.0,77.05,81.02,180000.0],["2020-05-27",83.89,85.22,81.09,84.66,81100.0],["2020-05-28",85.53,87.0,80.85,80.99,77800.0],["2020-05-29",79.8,80.59,77.6,79.57,79900.0],["2020-06-01",81.49,84.62,79.49,81.6,87100.0],["2020-06-02",81.73,84.59,80.0,82.23,65800.0],["2020-06-03",84.0,86.71,82.91,86.24,57100.0],["2020-06-04",85.28,88.69,85.28,87.4,57900.0],["2020-06-05",90.9,97.41,90.9,96.71,80700.0],["2020-06-08",97.37,99.16,94.01,95.32,62800.0],["2020-06-09",93.39,94.97,92.02,94.15,50600.0],["2020-06-10",93.9,94.63,90.97,91.0,66900.0],["2020-06-11",85.98,88.48,82.74,84.85,64200.0],["2020-06-12",89.01,90.95,85.1,87.83,38500.0],["2020-06-15",85.41,92.18,85.41,91.49,32800.0],["2020-06-16",94.71,96.28,91.49,92.5,49400.0],["2020-06-17",92.52,92.65,89.83,90.36,31300.0],["2020-06-18",89.42,90.23,88.85,89.33,30800.0],["2020-06-19",90.82,91.83,87.74,87.89,80400.0],["2020-06-22",87.43,88.75,86.71,87.24,45000.0],["2020-06-23",88.54,88.84,86.65,88.3,51300.0],["2020-06-24",87.4,88.15,83.18,84.5,37700.0],["2020-06-25",83.63,85.65,82.99,85.65,52000.0],["2020-06-26",85.41,86.77,80.47,81.22,83100.0],["2020-06-29",82.46,85.86,82.46,85.16,36500.0],["2020-06-30",84.76,88.24,84.19,87.87,69200.0],["2020-07-01",88.2,88.39,84.16,84.64,43600.0],["2020-07-02",86.49,88.13,85.89,86.76,39200.0],["2020-07-06",88.96,91.49,88.07,89.29,45000.0],["2020-07-07",88.33,89.19,87.62,87.76,50100.0],["2020-07-08",87.91,88.92,85.36,88.19,41300.0],["2020-07-09",87.87,87.87,83.68,84.0,47000.0],["2020-07-10",84.59,87.49,84.59,87.15,31900.0],["2020-07-13",88.85,91.09,86.41,86.41,35800.0],["2020-07-14",86.62,89.11,86.01,89.05,40300.0],["2020-07-15",91.42,95.23,88.22,94.04,54400.0],["2020-07-16",92.84,93.69,90.02,91.56,40100.0],["2020-07-17",91.05,92.45,90.42,90.99,35200.0],["2020-07-20",90.15,92.17,89.24,90.58,35700.0],["2020-07-21",91.05,96.79,90.94,96.4,67000.0],["2020-07-22",96.26,101.96,93.38,99.52,125800.0],["2020-07-23",99.95,104.41,97.75,102.69,96400.0],["2020-07-24",102.69,103.89,96.24,98.66,54900.0],["2020-07-27",98.64,101.28,97.7,100.08,44400.0],["2020-07-28",100.1,101.35,96.82,96.82,56700.0],["2020-07-29",97.02,99.86,97.02,98.92,54200.0],["2020-07-30",97.39,98.0,96.17,96.5,54700.0],["2020-07-31",95.99,96.2,92.5,95.16,51600.0],["2020-08-03",95.96,96.5,93.7,95.62,40300.0],["2020-08-04",95.65,96.48,94.63,94.97,39800.0],["2020-08-05",96.33,96.97,95.19,96.93,54900.0],["2020-08-06",97.04,97.72,93.71,93.81,43200.0],["2020-08-07",93.72,95.77,93.72,95.13,30500.0],["2020-08-10",96.17,97.32,95.57,96.3,40100.0],["2020-08-11",97.7,99.93,96.35,98.13,49800.0],["2020-08-12",99.5,100.6,98.06,99.14,35300.0],["2020-08-13",98.19,99.13,96.01,96.96,29400.0],["2020-08-14",96.33,98.8,95.66,98.75,50800.0],["2020-08-17",99.35,106.0,99.01,105.31,158000.0],["2020-08-18",109.5,110.97,102.75,104.52,136900.0],["2020-08-19",105.57,105.6,100.22,101.6,83200.0],["2020-08-20",99.74,101.09,98.71,99.86,53300.0],["2020-08-21",99.74,102.27,98.71,101.22,62100.0],["2020-08-24",103.41,104.39,101.72,103.11,48900.0],["2020-08-25",103.73,103.73,100.39,101.01,33500.0],["2020-08-26",100.88,101.95,99.76,101.48,31500.0],["2020-08-27",102.39,102.44,100.61,101.21,21800.0],["2020-08-28",102.0,102.32,101.35,101.67,35600.0],["2020-08-31",101.13,102.46,99.0,100.5,64800.0],["2020-09-01",100.25,103.98,99.81,102.79,48500.0],["2020-09-02",103.72,103.72,99.76,101.7,40900.0],["2020-09-03",101.18,102.0,99.0,100.69,54000.0],["2020-09-04",101.64,102.47,98.73,100.74,43500.0],["2020-09-08",99.3,102.25,98.71,101.46,57500.0],["2020-09-09",102.36,104.52,100.13,104.08,65100.0],["2020-09-10",105.26,106.34,100.57,101.68,101100.0],["2020-09-11",101.94,102.14,96.5,98.07,55500.0],["2020-09-14",98.22,99.65,86.36,87.9,243300.0],["2020-09-15",89.49,92.63,88.34,88.49,86100.0],["2020-09-16",89.71,89.71,85.41,87.59,104400.0],["2020-09-17",85.98,87.76,85.94,86.44,91800.0],["2020-09-18",86.69,88.06,86.19,87.01,99300.0],["2020-09-21",85.17,85.58,82.48,84.6,55900.0],["2020-09-22",85.48,89.24,85.48,88.79,66100.0],["2020-09-23",89.16,89.8,86.14,86.35,55200.0],["2020-09-24",86.7,87.56,83.75,83.75,40600.0],["2020-09-25",83.76,86.01,83.11,84.57,68500.0],["2020-09-28",85.57,87.87,85.43,87.38,75600.0],["2020-09-29",86.99,86.99,84.71,84.9,32700.0],["2020-09-30",85.27,87.48,84.13,84.88,47700.0],["2020-10-01",85.59,87.25,85.16,87.13,65000.0],["2020-10-02",85.23,88.76,85.23,88.3,51300.0],["2020-10-05",88.72,91.19,88.72,90.98,24600.0],["2020-10-06",91.68,94.34,90.89,91.76,48400.0],["2020-10-07",94.51,94.51,90.82,91.75,31700.0],["2020-10-08",92.53,93.97,90.54,93.55,17400.0],["2020-10-09",94.21,94.86,91.32,93.52,29300.0],["2020-10-12",93.84,94.43,92.1,93.78,61100.0],["2020-10-13",93.52,96.45,93.52,95.67,25100.0],["2020-10-14",95.5,96.87,92.7,93.93,31300.0],["2020-10-15",93.46,96.17,93.39,95.75,21300.0],["2020-10-16",95.48,97.19,94.72,96.2,29200.0],["2020-10-19",97.45,97.45,94.23,94.23,28500.0],["2020-10-20",94.89,96.26,93.5,94.52,26700.0],["2020-10-21",94.59,95.9,93.5,94.27,19700.0],["2020-10-22",94.86,95.28,93.26,94.2,40200.0],["2020-10-23",95.07,95.21,93.5,93.57,37200.0],["2020-10-26",92.07,92.89,89.35,91.03,33200.0],["2020-10-27",90.25,91.05,87.68,87.83,35300.0],["2020-10-28",86.45,86.45,84.05,84.05,33700.0],["2020-10-29",84.26,85.79,82.72,84.87,49900.0],["2020-10-30",84.7,86.77,83.22,86.52,68300.0],["2020-11-02",87.93,90.31,86.47,90.31,37400.0],["2020-11-03",91.52,94.42,91.07,93.78,52600.0],["2020-11-04",91.93,93.57,89.46,93.04,30500.0],["2020-11-05",93.66,96.3,92.7,93.53,34900.0],["2020-11-06",94.0,94.43,90.72,91.14,35700.0],["2020-11-09",97.87,99.2,90.61,92.67,88400.0],["2020-11-10",93.6,97.32,93.3,96.03,38500.0],["2020-11-11",96.99,97.76,94.41,96.51,27100.0],["2020-11-12",95.86,96.05,93.65,94.72,30700.0],["2020-11-13",95.07,98.22,95.07,97.61,32000.0],["2020-11-16",99.0,103.14,99.0,101.96,105900.0],["2020-11-17",104.2,111.52,101.08,104.92,137400.0],["2020-11-18",105.99,107.53,100.41,102.46,102900.0],["2020-11-19",101.58,102.17,99.5,101.66,31100.0],["2020-11-20",100.61,102.55,100.61,101.64,35100.0],["2020-11-23",103.22,104.41,101.7,103.91,31500.0],["2020-11-24",105.86,109.76,105.25,107.65,53900.0],["2020-11-25",107.37,107.73,102.49,106.74,37200.0],["2020-11-27",107.0,107.55,104.6,106.15,8600.0],["2020-11-30",105.05,105.7,103.24,104.5,37500.0],["2020-12-01",105.97,108.5,104.25,108.26,29800.0],["2020-12-02",107.37,107.63,106.09,106.5,22500.0],["2020-12-03",106.89,111.05,106.89,109.48,57000.0],["2020-12-04",110.23,112.7,108.27,109.4,36500.0],["2020-12-07",108.64,111.01,107.41,109.89,26100.0],["2020-12-08",108.25,110.93,107.25,110.7,35200.0],["2020-12-09",111.11,112.69,109.61,112.28,48600.0],["2020-12-10",110.95,114.94,110.95,114.55,26600.0],["2020-12-11",113.3,116.03,111.34,113.0,30700.0],["2020-12-14",114.94,116.64,109.99,111.46,52500.0],["2020-12-15",112.05,115.83,111.48,114.55,31400.0],["2020-12-16",115.5,115.85,111.44,112.49,37700.0],["2020-12-17",112.51,117.09,111.42,116.21,27900.0],["2020-12-18",116.81,118.53,115.0,118.47,118700.0],["2020-12-21",117.08,117.08,111.37,112.97,45000.0],["2020-12-22",113.0,113.0,109.09,110.25,38400.0],["2020-12-23",110.21,112.0,108.5,109.14,54000.0],["2020-12-24",110.84,111.41,107.86,110.0,24200.0],["2020-12-28",110.81,111.32,107.65,108.22,46100.0],["2020-12-29",107.87,109.44,104.35,108.75,38500.0],["2020-12-30",109.62,111.29,107.58,110.14,32100.0],["2020-12-31",109.66,111.49,108.02,109.84,30300.0],["2021-01-04",111.2,111.2,106.87,107.23,40000.0],["2021-01-05",106.2,112.65,106.2,111.3,43600.0],["2021-01-06",110.75,117.48,110.75,116.16,71800.0],["2021-01-07",117.86,119.92,115.86,119.01,84700.0],["2021-01-08",119.78,120.7,117.75,119.5,30300.0],["2021-01-11",118.38,122.56,118.38,121.97,27500.0],["2021-01-12",123.18,126.49,121.98,125.35,23200.0],["2021-01-13",125.47,125.47,120.76,121.07,22800.0],["2021-01-14",121.28,126.08,121.2,124.53,33100.0],["2021-01-15",124.48,127.0,121.41,121.99,33600.0],["2021-01-19",122.27,122.89,119.26,121.5,82600.0],["2021-01-20",123.08,125.57,122.92,124.34,29400.0],["2021-01-21",123.87,126.5,122.89,125.11,24300.0],["2021-01-22",123.34,126.29,122.01,125.74,41300.0],["2021-01-25",124.5,126.19,120.09,121.28,37900.0],["2021-01-26",123.15,123.48,119.88,122.14,49000.0],["2021-01-27",118.81,118.81,111.34,116.43,76500.0],["2021-01-28",117.95,118.98,113.29,116.94,73600.0],["2021-01-29",116.38,119.48,115.89,118.78,40800.0],["2021-02-01",117.98,120.5,116.49,118.81,33100.0],["2021-02-02",120.47,125.53,120.16,124.59,39100.0],["2021-02-03",124.02,124.43,121.73,122.57,35600.0],["2021-02-04",121.9,128.21,121.9,128.01,23000.0],["2021-02-05",128.26,129.97,126.85,129.97,22700.0],["2021-02-08",130.0,131.07,129.32,129.94,34200.0],["2021-02-09",129.21,132.36,128.43,131.29,41300.0],["2021-02-10",132.96,132.96,129.57,130.36,23400.0],["2021-02-11",131.44,135.22,130.1,135.22,36900.0],["2021-02-12",134.29,135.46,133.16,134.52,26000.0],["2021-02-16",134.69,137.5,134.45,137.05,37600.0],["2021-02-17",134.08,142.25,130.0,139.87,59000.0],["2021-02-18",139.88,139.88,132.0,133.2,36900.0],["2021-02-19",132.84,135.86,132.84,135.26,28200.0],["2021-02-22",133.4,137.58,133.4,134.93,25800.0],["2021-02-23",134.08,134.55,130.91,132.73,25600.0],["2021-02-24",132.79,143.2,131.96,139.3,42100.0],["2021-02-25",139.0,139.0,130.03,132.0,41700.0],["2021-02-26",132.59,136.25,131.29,135.0,38000.0],["2021-03-01",135.42,139.8,135.42,139.7,18700.0],["2021-03-02",139.34,140.0,136.68,137.79,27900.0],["2021-03-03",137.67,140.72,135.5,138.51,25500.0],["2021-03-04",137.15,140.98,134.51,137.56,35800.0],["2021-03-05",138.94,148.04,136.6,147.47,52200.0],["2021-03-08",147.95,152.83,146.84,150.22,61900.0],["2021-03-09",150.53,152.71,147.57,152.24,34500.0],["2021-03-10",153.02,157.71,150.88,156.74,38400.0],["2021-03-11",157.62,160.0,156.61,159.24,34200.0],["2021-03-12",158.11,163.99,157.74,163.23,46100.0],["2021-03-15",162.21,165.0,160.09,164.99,44300.0],["2021-03-16",163.27,163.99,158.52,161.36,37300.0],["2021-03-17",161.36,161.78,159.02,161.42,31700.0],["2021-03-18",160.33,161.5,156.87,157.5,23700.0],["2021-03-19",157.5,162.43,154.0,156.05,116400.0],["2021-03-22",154.66,157.82,150.46,155.66,33400.0],["2021-03-23",155.33,156.7,148.84,149.68,30700.0],["2021-03-24",149.98,154.51,144.61,144.7,35500.0],["2021-03-25",142.08,153.28,142.08,152.3,49600.0],["2021-03-26",152.84,153.99,149.38,153.99,31900.0],["2021-03-29",154.08,158.78,148.7,149.4,29600.0],["2021-03-30",150.28,153.85,147.63,153.07,40300.0],["2021-03-31",151.29,155.08,150.7,152.37,55300.0],["2021-04-01",153.87,155.82,147.82,150.64,40100.0],["2021-04-05",150.96,152.49,146.92,151.46,48100.0],["2021-04-06",151.31,153.39,148.59,150.06,39900.0],["2021-04-07",150.06,150.06,145.39,145.51,54900.0],["2021-04-08",145.51,146.11,142.25,145.52,36100.0],["2021-04-09",145.52,147.93,143.11,144.38,47100.0],["2021-04-12",144.38,149.17,142.08,147.45,43800.0],["2021-04-13",146.91,153.38,143.78,145.13,62200.0],["2021-04-14",146.25,152.61,146.0,150.08,46000.0],["2021-04-15",151.6,153.14,149.25,152.0,30500.0],["2021-04-16",154.08,155.95,151.66,152.68,43900.0],["2021-04-19",152.59,152.59,147.98,149.73,27600.0],["2021-04-20",149.5,151.54,143.75,145.88,28900.0],["2021-04-21",145.5,149.24,145.5,147.29,37600.0],["2021-04-22",148.86,148.86,144.37,145.23,71400.0],["2021-04-23",143.25,150.3,143.25,149.01,52600.0],["2021-04-26",149.5,151.25,148.72,149.4,25500.0],["2021-04-27",149.63,150.94,148.56,149.97,20500.0],["2021-04-28",149.97,150.5,148.92,149.62,24100.0],["2021-04-29",150.98,151.0,148.7,150.86,27400.0],["2021-04-30",149.28,151.37,148.2,150.83,54900.0],["2021-05-03",151.5,156.0,151.5,155.09,53800.0],["2021-05-04",155.08,158.63,153.82,155.15,29000.0],["2021-05-05",155.16,155.16,151.25,152.6,31100.0],["2021-05-06",151.79,152.63,149.0,150.26,31800.0],["2021-05-07",149.07,152.12,148.64,151.92,30700.0],["2021-05-10",152.67,154.43,150.97,151.49,43900.0],["2021-05-11",148.98,151.19,146.01,149.5,31100.0],["2021-05-12",148.06,148.13,143.24,143.56,50800.0],["2021-05-13",144.0,149.59,144.0,148.07,31800.0],["2021-05-14",150.25,153.9,149.48,153.58,22600.0],["2021-05-17",151.81,154.0,149.71,151.45,39900.0],["2021-05-18",150.84,151.39,148.8,149.22,34500.0],["2021-05-19",147.18,149.18,142.18,144.22,36200.0],["2021-05-20",143.3,146.02,143.09,145.85,31700.0],["2021-05-21",147.44,155.99,145.43,146.75,36100.0],["2021-05-24",148.49,153.99,146.87,149.63,85700.0],["2021-05-25",163.75,163.79,155.0,159.5,181600.0],["2021-05-26",162.0,175.01,160.26,174.52,151900.0],["2021-05-27",175.42,177.45,168.44,169.17,92500.0],["2021-05-28",171.16,173.57,164.01,164.39,46800.0],["2021-06-01",165.14,166.37,163.21,164.76,48400.0],["2021-06-02",164.22,164.25,158.97,159.78,65200.0],["2021-06-03",157.62,158.43,153.25,154.7,66900.0],["2021-06-04",154.23,157.87,153.03,157.64,48100.0],["2021-06-07",157.64,158.16,151.67,153.85,44600.0],["2021-06-08",154.94,154.99,153.25,154.51,48400.0],["2021-06-09",154.58,154.58,147.48,148.5,62700.0],["2021-06-10",148.77,149.58,145.51,147.26,83200.0],["2021-06-11",147.06,150.84,147.06,149.38,39500.0],["2021-06-14",149.38,151.16,145.58,146.86,47600.0],["2021-06-15",147.19,147.66,144.29,146.75,40000.0],["2021-06-16",145.9,147.0,143.46,144.61,41600.0],["2021-06-17",144.7,146.44,137.9,138.85,82200.0],["2021-06-18",136.11,139.19,135.8,137.71,110000.0],["2021-06-21",139.08,142.54,137.26,142.06,61500.0],["2021-06-22",141.14,142.87,138.99,140.62,44500.0],["2021-06-23",140.95,142.39,138.35,141.85,42600.0],["2021-06-24",141.84,144.68,139.98,143.38,42600.0],["2021-06-25",143.0,146.66,141.79,144.69,152300.0],["2021-06-28",145.64,145.7,140.15,140.91,42400.0],["2021-06-29",140.92,143.08,139.93,140.3,28700.0],["2021-06-30",140.1,142.22,139.92,141.72,43800.0],["2021-07-01",143.38,145.83,141.39,144.72,40600.0],["2021-07-02",144.0,144.93,142.34,144.37,36700.0],["2021-07-06",145.01,145.01,139.84,141.71,56500.0],["2021-07-07",141.39,141.39,135.45,135.99,37200.0],["2021-07-08",133.23,138.28,131.63,135.89,45300.0],["2021-07-09",136.73,142.34,136.73,142.1,39700.0],["2021-07-12",140.86,140.86,138.34,139.41,32700.0],["2021-07-13",137.82,140.38,137.0,137.45,32600.0],["2021-07-14",138.01,138.24,136.22,136.22,24500.0],["2021-07-15",135.81,137.89,135.81,136.57,53200.0],["2021-07-16",138.43,149.64,138.43,146.7,120300.0],["2021-07-19",145.23,146.85,138.25,140.62,67100.0],["2021-07-20",141.71,151.99,141.71,149.74,101300.0],["2021-07-21",151.24,154.28,149.98,151.67,35500.0],["2021-07-22",150.52,152.51,149.57,151.98,45800.0],["2021-07-23",152.76,155.74,145.01,154.78,34400.0],["2021-07-26",156.42,156.98,154.78,155.45,27800.0],["2021-07-27",154.42,156.66,149.68,155.89,25000.0],["2021-07-28",156.97,159.1,153.89,155.44,19800.0],["2021-07-29",157.52,161.52,157.52,160.64,22300.0],["2021-07-30",159.78,163.0,157.81,159.0,22400.0],["2021-08-02",161.59,163.66,157.24,158.84,30300.0],["2021-08-03",158.15,159.78,156.06,158.4,38100.0],["2021-08-04",157.68,157.68,154.74,155.22,45800.0],["2021-08-05",155.0,159.6,155.0,157.56,26600.0],["2021-08-06",158.07,161.61,156.9,158.35,27600.0],["2021-08-09",158.59,159.0,156.02,158.37,29600.0],["2021-08-10",159.0,161.38,158.55,159.0,61000.0],["2021-08-11",160.0,162.01,159.09,161.1,15400.0],["2021-08-12",160.55,164.95,159.42,163.93,31800.0],["2021-08-13",162.75,164.32,161.25,163.02,27000.0],["2021-08-16",162.34,165.5,159.2,165.32,59000.0],["2021-08-17",165.13,165.13,156.69,162.23,76200.0],["2021-08-18",149.12,151.98,132.01,132.06,372700.0],["2021-08-19",130.0,131.87,123.77,126.78,242200.0],["2021-08-20",126.11,127.62,123.88,125.62,61400.0],["2021-08-23",126.44,127.1,123.5,124.05,69300.0],["2021-08-24",124.25,129.59,123.5,126.5,67200.0],["2021-08-25",126.25,126.91,124.06,125.39,64100.0],["2021-08-26",125.61,126.54,123.62,124.43,51600.0],["2021-08-27",124.89,129.13,124.3,126.66,63900.0],["2021-08-30",126.48,129.44,124.91,127.9,51000.0],["2021-08-31",128.56,129.75,127.06,129.33,35600.0],["2021-09-01",129.53,130.88,128.17,129.2,25100.0],["2021-09-02",129.2,130.0,124.64,124.94,55100.0],["2021-09-03",125.23,125.23,123.13,124.24,49900.0],["2021-09-07",124.26,126.05,120.92,121.38,44200.0],["2021-09-08",120.97,122.82,118.06,121.92,89400.0],["2021-09-09",121.76,123.99,121.4,121.99,23400.0],["2021-09-10",122.55,123.49,119.31,119.56,62700.0],["2021-09-13",121.12,122.48,119.23,122.02,36400.0],["2021-09-14",122.52,122.52,119.0,119.83,40500.0],["2021-09-15",120.26,121.54,118.02,119.5,50800.0],["2021-09-16",120.7,121.84,117.92,121.71,64500.0],["2021-09-17",121.19,122.71,119.47,120.78,93800.0],["2021-09-20",118.56,119.42,116.78,118.88,50100.0],["2021-09-21",118.95,120.44,117.75,119.92,43900.0],["2021-09-22",121.29,123.63,120.95,121.31,32300.0],["2021-09-23",122.3,123.14,119.3,120.56,44400.0],["2021-09-24",120.6,123.0,119.11,121.03,21400.0],["2021-09-27",120.9,126.5,120.9,125.56,28800.0],["2021-09-28",125.65,126.6,121.41,122.98,35700.0],["2021-09-29",123.59,124.47,122.06,123.4,41100.0],["2021-09-30",123.47,123.47,116.41,116.78,53100.0],["2021-10-01",116.78,120.4,116.1,118.66,61000.0],["2021-10-04",118.74,120.79,118.0,119.32,39000.0],["2021-10-05",119.75,121.0,118.2,118.91,29400.0],["2021-10-06",117.3,119.1,116.0,117.71,27900.0],["2021-10-07",119.17,119.48,117.99,118.75,40300.0],["2021-10-08",120.57,120.57,117.63,117.63,26200.0],["2021-10-11",117.21,118.62,114.38,114.56,31300.0],["2021-10-12",114.56,117.0,113.2,115.49,38400.0],["2021-10-13",116.14,116.36,110.93,113.41,99000.0],["2021-10-14",115.15,115.98,111.85,113.05,116500.0],["2021-10-15",115.03,117.09,112.6,113.03,66000.0],["2021-10-18",110.55,113.73,110.4,113.05,85300.0],["2021-10-19",113.28,114.5,111.47,112.66,41000.0],["2021-10-20",113.45,116.9,113.45,116.5,44900.0],["2021-10-21",116.81,119.9,116.73,117.87,44200.0],["2021-10-22",117.35,117.99,116.28,117.33,24700.0],["2021-10-25",117.87,120.41,115.98,119.46,54500.0],["2021-10-26",119.24,119.24,117.0,117.0,38500.0],["2021-10-27",116.0,118.52,115.65,115.95,25500.0],["2021-10-28",116.21,117.85,115.77,116.66,49400.0],["2021-10-29",116.18,119.8,116.18,119.49,52700.0],["2021-11-01",119.56,121.68,117.36,119.93,50300.0],["2021-11-02",119.48,119.73,116.9,118.31,30600.0],["2021-11-03",118.0,123.02,118.0,122.41,55000.0],["2021-11-04",123.11,123.28,119.8,120.78,38700.0],["2021-11-05",122.59,127.18,120.81,126.09,51900.0],["2021-11-08",126.26,126.56,124.79,125.52,32100.0],["2021-11-09",125.52,128.53,125.34,127.97,35500.0],["2021-11-10",127.21,129.5,126.32,126.94,25400.0],["2021-11-11",127.33,127.54,125.48,127.19,27700.0],["2021-11-12",127.02,127.02,125.68,126.19,23900.0],["2021-11-15",126.49,127.21,124.95,126.5,75900.0],["2021-11-16",126.64,126.94,125.31,126.41,64800.0],["2021-11-17",126.05,126.05,122.0,123.37,79100.0],["2021-11-18",124.32,124.6,112.94,113.78,149900.0],["2021-11-19",112.17,115.08,110.25,111.38,88900.0],["2021-11-22",111.56,112.15,108.81,109.23,150500.0],["2021-11-23",109.98,112.26,106.65,106.65,68300.0],["2021-11-24",106.42,106.43,104.0,105.39,74600.0],["2021-11-26",102.48,103.4,99.63,102.03,41800.0],["2021-11-29",102.83,104.26,99.19,101.12,48200.0],["2021-11-30",99.53,99.81,95.95,98.14,49600.0],["2021-12-01",100.66,101.59,97.48,97.48,57000.0],["2021-12-02",97.66,101.41,95.12,100.66,74300.0],["2021-12-03",100.49,105.2,100.09,104.78,80200.0],["2021-12-06",105.72,110.5,105.72,108.86,91800.0],["2021-12-07",109.72,112.6,109.72,110.54,56900.0],["2021-12-08",110.2,112.0,108.2,110.25,48800.0],["2021-12-09",108.9,110.26,104.89,105.03,34400.0],["2021-12-10",106.55,107.39,104.57,105.71,56600.0],["2021-12-13",104.9,107.48,104.9,106.45,59900.0],["2021-12-14",106.31,108.49,105.23,107.44,58000.0],["2021-12-15",106.92,108.76,103.9,108.15,56900.0],["2021-12-16",109.75,110.01,105.19,105.23,68900.0],["2021-12-17",104.59,107.99,103.72,107.66,350400.0],["2021-12-20",105.97,105.97,100.68,103.53,71800.0],["2021-12-21",104.54,106.5,104.54,105.44,43700.0],["2021-12-22",105.11,105.22,102.92,103.53,42800.0],["2021-12-23",104.17,104.17,102.07,102.82,64300.0],["2021-12-27",103.7,104.25,101.25,103.5,39300.0],["2021-12-28",103.8,105.54,102.97,103.38,39400.0],["2021-12-29",103.08,104.43,102.25,102.46,25200.0],["2021-12-30",102.5,104.98,102.5,103.0,37000.0],["2021-12-31",102.51,103.0,101.08,102.4,36000.0],["2022-01-03",103.0,108.0,103.0,104.67,35500.0],["2022-01-04",105.1,107.96,104.84,106.28,40800.0],["2022-01-05",105.68,106.76,103.31,103.31,43800.0],["2022-01-06",103.82,104.89,102.8,103.16,25900.0],["2022-01-07",103.38,103.79,100.53,100.84,47400.0],["2022-01-10",100.07,101.17,96.38,100.06,69200.0],["2022-01-11",100.33,100.82,97.6,98.03,59800.0],["2022-01-12",98.97,100.2,96.0,99.07,70900.0],["2022-01-13",99.58,100.18,98.19,99.34,77300.0],["2022-01-14",98.97,100.19,98.14,99.5,93900.0],["2022-01-18",99.09,99.32,97.05,98.08,74000.0],["2022-01-19",98.32,99.0,95.69,95.87,56400.0],["2022-01-20",95.94,98.81,94.56,95.0,57900.0],["2022-01-21",94.85,98.15,94.85,96.5,93700.0],["2022-01-24",95.71,103.91,94.58,103.18,77400.0],["2022-01-25",101.79,102.9,98.75,101.16,57800.0],["2022-01-26",102.7,102.7,96.48,98.04,112200.0],["2022-01-27",98.21,98.21,91.48,92.12,87900.0],["2022-01-28",92.71,95.79,88.93,92.77,83200.0],["2022-01-31",92.53,95.41,92.53,94.92,63600.0],["2022-02-01",95.08,96.95,94.1,96.49,92700.0],["2022-02-02",96.43,96.43,90.2,92.08,106900.0],["2022-02-03",90.95,94.31,90.95,92.0,118700.0],["2022-02-04",91.94,94.26,88.7,93.15,139400.0],["2022-02-07",92.51,94.92,91.66,92.18,62200.0],["2022-02-08",92.82,96.68,92.82,96.26,49100.0],["2022-02-09",96.64,99.34,96.37,98.54,45600.0],["2022-02-10",96.95,98.89,95.0,95.4,49200.0],["2022-02-11",96.59,97.75,94.76,95.41,80700.0],["2022-02-14",96.04,96.37,93.44,94.74,71600.0],["2022-02-15",96.5,99.71,95.99,99.58,81700.0],["2022-02-16",99.0,101.0,98.03,100.71,126700.0],["2022-02-17",92.29,107.97,87.93,107.58,233300.0],["2022-02-18",105.26,105.26,92.34,94.51,314300.0],["2022-02-22",93.36,96.2,91.65,93.95,85700.0],["2022-02-23",94.46,94.46,89.0,89.51,98600.0],["2022-02-24",87.57,94.09,86.98,94.0,108400.0],["2022-02-25",94.48,96.25,91.69,95.1,54700.0],["2022-02-28",93.82,96.49,92.61,96.18,91500.0],["2022-03-01",96.69,99.6,92.91,94.52,90400.0],["2022-03-02",95.48,100.97,95.03,100.86,96500.0],["2022-03-03",101.83,101.94,98.91,99.9,91200.0],["2022-03-04",98.51,98.75,94.95,96.57,79600.0],["2022-03-07",96.26,97.72,94.51,94.57,51000.0],["2022-03-08",95.49,98.74,93.57,94.03,82000.0],["2022-03-09",95.84,101.5,91.48,91.86,81900.0],["2022-03-10",90.81,92.17,89.01,92.1,87300.0],["2022-03-11",92.45,92.45,89.13,89.8,73900.0],["2022-03-14",89.81,90.07,86.42,86.56,77300.0],["2022-03-15",87.21,89.1,86.41,89.01,65400.0],["2022-03-16",89.44,94.5,87.93,93.62,64800.0],["2022-03-17",92.79,95.48,91.29,92.9,75200.0],["2022-03-18",92.58,92.58,90.25,90.81,140600.0],["2022-03-21",90.09,91.4,87.27,87.94,87900.0],["2022-03-22",89.3,90.84,88.81,89.6,71000.0],["2022-03-23",88.47,89.28,86.02,86.58,53000.0],["2022-03-24",87.29,87.29,85.1,85.96,65700.0],["2022-03-25",86.61,86.61,83.32,83.6,70800.0],["2022-03-28",83.96,84.08,81.72,84.08,77000.0],["2022-03-29",84.83,89.0,84.83,88.04,96300.0],["2022-03-30",87.22,88.0,82.62,82.97,54200.0],["2022-03-31",82.68,83.36,80.29,80.56,76500.0],["2022-04-01",81.43,82.0,80.46,80.82,65100.0],["2022-04-04",81.16,82.77,80.5,82.16,57300.0],["2022-04-05",83.7,83.7,79.62,80.77,78300.0],["2022-04-06",74.33,79.68,72.5,78.7,161700.0],["2022-04-07",78.2,79.9,76.77,79.46,124300.0],["2022-04-08",78.67,82.68,78.57,81.27,107200.0],["2022-04-11",81.69,86.39,81.69,85.07,114200.0],["2022-04-12",86.62,88.18,81.59,82.39,128200.0],["2022-04-13",83.08,84.41,82.2,83.3,53000.0],["2022-04-14",83.75,84.73,82.5,82.74,57400.0],["2022-04-18",82.01,83.92,81.71,83.05,65600.0],["2022-04-19",83.67,88.5,83.46,88.03,95100.0],["2022-04-20",88.48,90.12,84.79,85.48,92600.0],["2022-04-21",86.91,87.07,83.27,84.31,99400.0],["2022-04-22",83.62,84.53,82.3,82.83,62400.0],["2022-04-25",82.5,85.34,80.61,84.85,81800.0],["2022-04-26",84.35,85.47,82.01,82.17,79500.0],["2022-04-27",82.65,83.91,79.02,79.64,107400.0],["2022-04-28",80.41,83.62,78.5,82.73,57500.0],["2022-04-29",82.64,82.88,79.85,80.85,57300.0],["2022-05-02",80.44,84.64,79.98,84.59,56600.0],["2022-05-03",84.59,86.81,83.28,86.74,58700.0],["2022-05-04",86.78,88.89,84.28,88.4,51500.0],["2022-05-05",87.18,88.0,83.91,86.03,49600.0],["2022-05-06",85.1,86.74,83.1,85.1,73600.0],["2022-05-09",83.72,85.8,82.59,83.52,63400.0],["2022-05-10",84.55,84.55,79.53,80.82,72400.0],["2022-05-11",80.5,83.87,78.0,78.6,65200.0],["2022-05-12",78.71,82.69,77.27,80.68,72200.0],["2022-05-13",81.32,83.92,80.88,83.24,68200.0],["2022-05-16",83.7,84.54,81.59,81.79,60800.0],["2022-05-17",83.16,85.72,81.75,85.25,55700.0],["2022-05-18",83.83,83.83,79.43,80.85,91600.0],["2022-05-19",80.09,81.57,78.41,80.17,70700.0],["2022-05-20",80.57,80.57,75.64,78.17,110900.0],["2022-05-23",79.73,79.73,75.27,76.46,89300.0],["2022-05-24",90.0,100.19,89.99,99.98,761200.0],["2022-05-25",98.07,114.2,97.95,109.72,452900.0],["2022-05-26",108.76,114.17,103.25,105.3,226000.0],["2022-05-27",104.59,113.94,104.56,112.38,140300.0],["2022-05-31",112.2,112.4,107.55,108.4,146200.0],["2022-06-01",108.51,109.34,106.46,107.63,94800.0],["2022-06-02",108.78,112.81,108.0,110.45,73300.0],["2022-06-03",109.17,110.85,107.14,107.27,89100.0],["2022-06-06",108.88,108.88,107.04,108.15,37200.0],["2022-06-07",106.82,107.38,104.55,106.06,83300.0],["2022-06-08",104.8,106.6,102.17,103.49,98800.0],["2022-06-09",103.41,103.95,101.44,102.72,67000.0],["2022-06-10",100.11,102.58,97.44,101.03,98700.0],["2022-06-13",98.17,98.93,95.99,96.7,115800.0],["2022-06-14",97.45,99.64,95.54,99.31,87900.0],["2022-06-15",99.96,102.0,98.76,99.95,59700.0],["2022-06-16",98.17,99.62,91.85,92.31,109100.0],["2022-06-17",92.22,95.93,91.54,94.44,150600.0],["2022-06-21",96.7,97.48,93.51,93.78,70200.0],["2022-06-22",92.85,98.04,92.85,97.46,71300.0],["2022-06-23",96.78,100.51,96.78,99.73,94100.0],["2022-06-24",100.98,108.94,100.98,107.33,233000.0],["2022-06-27",108.28,108.74,104.74,105.75,79400.0],["2022-06-28",106.0,107.24,102.09,102.6,63700.0],["2022-06-29",103.16,103.16,99.49,101.92,70700.0],["2022-06-30",100.0,101.36,96.25,100.6,86800.0],["2022-07-01",99.65,102.76,98.81,101.64,116900.0],["2022-07-05",100.81,107.51,97.84,107.19,129400.0],["2022-07-06",107.14,108.25,99.39,99.61,84500.0],["2022-07-07",101.01,102.91,99.55,101.33,65100.0],["2022-07-08",100.62,102.3,98.46,98.5,55800.0],["2022-07-11",98.01,98.01,93.37,93.56,89400.0],["2022-07-12",92.97,95.51,92.61,93.38,83700.0],["2022-07-13",92.12,92.12,87.75,87.93,89500.0],["2022-07-14",86.5,87.28,83.56,86.91,67800.0],["2022-07-15",88.71,92.24,86.46,91.8,81000.0],["2022-07-18",93.1,96.21,93.1,93.46,43100.0],["2022-07-19",95.0,99.6,94.93,99.12,69200.0],["2022-07-20",98.8,103.08,97.62,103.0,92300.0],["2022-07-21",101.58,103.54,99.77,102.74,49900.0],["2022-07-22",103.36,104.94,100.74,102.34,77300.0],["2022-07-25",103.23,103.23,99.95,101.01,42500.0],["2022-07-26",99.43,99.95,97.34,99.77,49400.0],["2022-07-27",99.98,102.37,98.05,101.78,37500.0],["2022-07-28",102.72,103.24,99.81,103.04,29500.0],["2022-07-29",102.56,104.72,101.19,103.57,38100.0],["2022-08-01",102.11,105.07,100.71,103.93,50300.0],["2022-08-02",102.92,103.83,100.1,100.48,55600.0],["2022-08-03",100.78,104.08,100.16,102.7,50100.0],["2022-08-04",102.32,106.0,101.6,102.51,45200.0],["2022-08-05",101.75,105.04,98.59,104.3,29300.0],["2022-08-08",105.5,109.97,105.5,109.03,54200.0],["2022-08-09",108.0,108.97,105.5,108.2,55900.0],["2022-08-10",110.49,114.57,110.31,114.43,87200.0],["2022-08-11",116.53,120.0,115.89,116.63,70500.0],["2022-08-12",116.71,120.51,116.22,120.51,68800.0],["2022-08-15",120.51,122.61,117.32,121.04,60500.0],["2022-08-16",121.37,127.05,120.56,125.32,80900.0],["2022-08-17",123.15,126.41,118.49,119.47,132000.0],["2022-08-18",106.92,106.92,91.37,92.38,641900.0],["2022-08-19",90.57,90.57,78.38,79.48,572600.0],["2022-08-22",79.71,79.82,76.43,78.96,167200.0],["2022-08-23",79.0,82.32,79.0,80.41,86800.0],["2022-08-24",80.93,83.42,79.91,82.33,60300.0],["2022-08-25",82.78,86.84,81.7,86.78,65700.0],["2022-08-26",86.78,87.13,83.65,84.09,44500.0],["2022-08-29",83.89,84.24,82.02,83.0,76300.0],["2022-08-30",84.23,84.23,80.0,81.03,60100.0],["2022-08-31",81.04,81.19,79.73,80.61,99800.0],["2022-09-01",79.57,81.64,78.31,80.03,71400.0],["2022-09-02",81.03,81.03,77.97,78.22,61200.0],["2022-09-06",78.02,78.96,75.15,75.23,67000.0],["2022-09-07",75.23,78.06,75.23,77.27,55300.0],["2022-09-08",76.34,76.67,74.54,76.57,81600.0],["2022-09-09",77.47,79.67,76.02,78.09,103000.0],["2022-09-12",79.37,79.65,77.04,77.11,59600.0],["2022-09-13",75.46,75.8,72.45,73.22,107900.0],["2022-09-14",73.22,73.22,69.4,70.81,80600.0],["2022-09-15",70.0,72.26,69.76,70.87,91400.0],["2022-09-16",70.29,70.33,68.29,69.43,158600.0],["2022-09-19",69.02,71.57,68.86,71.0,80700.0],["2022-09-20",70.71,70.71,68.67,69.36,65500.0],["2022-09-21",69.42,70.31,67.4,67.79,87700.0],["2022-09-22",67.98,67.98,66.0,67.07,55800.0],["2022-09-23",66.43,67.41,65.45,67.32,64400.0],["2022-09-26",66.77,68.74,66.32,66.78,68700.0],["2022-09-27",67.65,68.07,65.47,66.73,62200.0],["2022-09-28",66.85,69.8,66.85,68.73,81000.0],["2022-09-29",66.89,67.59,61.64,61.95,148200.0],["2022-09-30",61.88,63.05,60.16,61.02,99700.0],["2022-10-03",62.05,63.56,60.61,61.18,79000.0],["2022-10-04",62.54,64.16,62.54,63.39,65600.0],["2022-10-05",62.03,62.56,59.2,62.21,71500.0],["2022-10-06",61.65,62.28,61.06,61.28,34800.0],["2022-10-07",60.36,61.19,58.85,59.46,65500.0],["2022-10-10",59.46,61.01,58.93,59.71,44600.0],["2022-10-11",59.24,61.19,58.67,60.5,58700.0],["2022-10-12",60.64,62.21,59.22,61.37,29500.0],["2022-10-13",60.4,62.42,60.01,61.4,49400.0],["2022-10-14",61.97,62.27,60.87,61.16,36900.0],["2022-10-17",62.7,63.36,61.93,63.1,45800.0],["2022-10-18",64.47,65.31,62.55,63.99,55500.0],["2022-10-19",63.44,63.93,59.16,61.17,76600.0],["2022-10-20",60.83,62.42,59.66,60.21,58900.0],["2022-10-21",60.65,62.3,60.26,62.18,44400.0],["2022-10-24",62.7,64.21,61.18,63.22,40700.0],["2022-10-25",63.46,68.51,62.88,67.4,56300.0],["2022-10-26",67.72,69.56,66.79,66.79,60900.0],["2022-10-27",68.02,68.73,66.48,66.71,70300.0],["2022-10-28",67.18,69.11,65.19,68.73,71300.0],["2022-10-31",67.1,70.06,67.1,68.36,63400.0],["2022-11-01",65.68,71.69,65.68,69.97,59300.0],["2022-11-02",69.04,71.21,67.29,67.42,50300.0],["2022-11-03",66.41,68.87,65.79,67.73,44000.0],["2022-11-04",68.64,68.9,64.35,66.0,46900.0],["2022-11-07",66.1,67.22,64.23,66.38,47500.0],["2022-11-08",66.98,68.69,64.38,66.44,43200.0],["2022-11-09",65.75,66.32,64.74,65.0,55500.0],["2022-11-10",68.26,73.8,68.26,70.48,84500.0],["2022-11-11",70.94,76.02,70.7,74.93,87300.0],["2022-11-14",74.9,74.9,67.38,68.55,76900.0],["2022-11-15",70.38,73.24,69.01,70.45,85000.0],["2022-11-16",69.31,69.31,63.01,65.66,202400.0],["2022-11-17",52.24,67.59,52.24,67.01,370200.0],["2022-11-18",69.34,70.26,67.5,70.01,125300.0],["2022-11-21",68.55,70.97,67.35,69.32,134100.0],["2022-11-22",70.27,72.69,70.0,71.81,92100.0],["2022-11-23",71.95,73.12,71.0,72.27,76400.0],["2022-11-25",72.27,72.61,69.3,70.62,38900.0],["2022-11-28",70.17,70.47,68.61,70.0,59100.0],["2022-11-29",70.24,71.3,70.2,70.55,58700.0],["2022-11-30",70.82,73.02,69.0,72.76,113100.0],["2022-12-01",73.15,74.12,72.61,73.32,84700.0],["2022-12-02",72.78,75.66,72.47,74.59,56500.0],["2022-12-05",74.31,74.31,71.86,73.03,107200.0],["2022-12-06",73.27,73.6,70.75,72.51,92900.0],["2022-12-07",71.74,74.97,70.61,73.0,110100.0],["2022-12-08",73.67,74.14,71.95,73.74,72500.0],["2022-12-09",72.77,74.36,72.0,73.9,76800.0],["2022-12-12",74.03,76.23,73.42,75.28,92400.0],["2022-12-13",78.35,78.6,72.28,73.0,122500.0],["2022-12-14",73.49,74.68,72.35,74.18,81300.0],["2022-12-15",72.81,73.21,71.5,71.5,103700.0],["2022-12-16",70.31,70.83,68.9,69.64,203300.0],["2022-12-19",69.85,70.23,65.06,65.87,147500.0],["2022-12-20",65.42,70.23,64.31,65.88,120400.0],["2022-12-21",66.43,69.55,65.15,69.28,158500.0],["2022-12-22",66.23,67.12,65.62,66.72,98300.0],["2022-12-23",68.96,72.28,67.95,72.08,134800.0],["2022-12-27",72.08,72.08,69.81,70.39,64900.0],["2022-12-28",70.56,71.23,68.93,70.06,62100.0],["2022-12-29",70.41,73.28,69.8,72.85,77200.0],["2022-12-30",72.95,74.36,71.6,72.26,57100.0],["2023-01-03",73.04,73.38,69.23,70.0,94700.0],["2023-01-04",70.64,72.11,70.02,70.24,66700.0],["2023-01-05",69.78,70.97,68.67,69.64,76200.0],["2023-01-06",69.76,72.68,69.3,72.68,50800.0],["2023-01-09",72.25,72.9,69.97,70.0,98900.0],["2023-01-10",69.5,73.83,69.5,73.83,50100.0],["2023-01-11",73.62,76.58,72.8,76.09,45600.0],["2023-01-12",77.07,78.91,76.1,78.79,53500.0],["2023-01-13",77.52,79.27,76.6,78.4,50300.0],["2023-01-17",78.1,78.5,76.5,77.74,66900.0],["2023-01-18",78.0,79.94,75.2,75.49,105300.0],["2023-01-19",74.49,75.68,72.72,74.99,66400.0],["2023-01-20",75.75,77.57,74.05,77.42,57500.0],["2023-01-23",77.7,78.93,76.96,78.08,59400.0],["2023-01-24",77.06,78.82,75.29,77.5,67300.0],["2023-01-25",76.38,79.42,75.66,79.24,46800.0],["2023-01-26",80.34,81.03,78.97,80.48,36800.0],["2023-01-27",80.11,82.98,79.67,81.92,35100.0],["2023-01-30",81.57,84.47,80.66,81.94,60000.0],["2023-01-31",82.88,86.55,82.51,86.14,77100.0],["2023-02-01",86.03,91.63,83.97,89.84,113100.0],["2023-02-02",91.45,96.42,91.45,96.25,85600.0],["2023-02-03",94.48,97.61,92.55,95.77,84600.0],["2023-02-06",94.11,96.77,93.72,95.53,84600.0],["2023-02-07",95.44,95.44,91.02,94.0,86700.0],["2023-02-08",92.64,93.67,91.4,92.08,51400.0],["2023-02-09",93.33,93.96,89.83,90.28,69000.0],["2023-02-10",89.17,92.26,87.12,88.09,114300.0],["2023-02-13",88.01,93.3,85.98,91.93,66100.0],["2023-02-14",91.4,93.25,89.63,92.37,97900.0],["2023-02-15",91.4,94.88,91.15,94.52,84000.0],["2023-02-16",92.97,95.82,92.74,95.03,94600.0],["2023-02-17",95.59,97.88,92.38,94.59,110300.0],["2023-02-21",92.88,92.88,86.69,87.55,118400.0],["2023-02-22",82.13,87.18,77.39,78.01,157900.0],["2023-02-23",78.58,81.47,76.4,81.4,96800.0],["2023-02-24",79.54,85.53,79.5,84.93,84800.0],["2023-02-27",85.94,86.77,81.44,82.63,85500.0],["2023-02-28",82.52,85.59,82.29,84.96,140800.0],["2023-03-01",84.36,88.32,82.91,87.41,101400.0],["2023-03-02",86.28,87.3,83.29,83.52,129000.0],["2023-03-03",84.62,87.72,83.04,87.5,68900.0],["2023-03-06",87.67,87.67,83.5,84.29,98900.0],["2023-03-07",84.87,85.56,83.16,84.83,81500.0],["2023-03-08",84.18,84.72,82.82,84.54,66100.0],["2023-03-09",84.8,85.35,82.94,82.95,64800.0],["2023-03-10",82.95,82.95,79.92,81.94,85900.0],["2023-03-13",79.74,80.3,74.82,74.95,122000.0],["2023-03-14",77.91,79.71,75.47,76.31,115000.0],["2023-03-15",73.95,77.28,73.93,75.65,110300.0],["2023-03-16",74.34,77.01,72.81,75.39,84000.0],["2023-03-17",74.03,74.6,70.9,71.16,191500.0],["2023-03-20",71.63,73.56,70.5,71.7,82500.0],["2023-03-21",73.7,76.47,72.9,74.5,80000.0],["2023-03-22",75.07,75.4,73.48,73.71,75200.0],["2023-03-23",74.09,76.23,73.19,74.52,67800.0],["2023-03-24",73.84,74.54,71.05,74.39,99400.0],["2023-03-27",75.58,76.72,73.53,76.0,60900.0],["2023-03-28",75.44,78.14,74.9,75.73,76800.0],["2023-03-29",77.03,77.06,74.1,75.49,56600.0],["2023-03-30",76.21,77.03,75.5,75.88,38000.0],["2023-03-31",76.65,79.34,75.03,79.21,61900.0],["2023-04-03",78.88,79.53,77.62,78.7,50700.0],["2023-04-04",78.12,78.8,76.17,77.23,52200.0],["2023-04-05",73.96,75.65,73.96,75.49,44900.0],["2023-04-06",75.33,77.87,74.19,77.05,59500.0],["2023-04-10",76.62,80.44,73.8,79.4,69600.0],["2023-04-11",79.62,83.45,79.05,83.41,64000.0],["2023-04-12",84.36,84.36,81.2,83.92,79000.0],["2023-04-13",83.89,85.58,82.58,84.99,66500.0],["2023-04-14",85.61,87.22,83.94,86.0,71200.0],["2023-04-17",85.3,86.2,82.82,84.06,63100.0],["2023-04-18",84.66,85.47,82.04,82.69,118700.0],["2023-04-19",81.65,83.06,80.3,82.35,93900.0],["2023-04-20",81.26,83.7,79.11,80.7,94600.0],["2023-04-21",80.26,80.7,78.51,79.0,87500.0],["2023-04-24",78.98,79.9,77.46,78.41,78400.0],["2023-04-25",77.41,78.36,76.32,76.64,75300.0],["2023-04-26",76.52,79.22,76.3,79.13,60600.0],["2023-04-27",79.75,82.26,77.53,82.0,61000.0],["2023-04-28",81.34,82.38,80.17,80.39,57100.0],["2023-05-01",80.31,81.83,79.01,79.35,40200.0],["2023-05-02",78.46,81.98,76.09,78.18,38500.0],["2023-05-03",78.4,80.26,77.01,77.77,40500.0],["2023-05-04",77.34,77.34,74.43,75.76,42500.0],["2023-05-05",77.53,82.8,76.01,82.46,89900.0],["2023-05-08",82.77,85.48,78.31,84.62,77200.0],["2023-05-09",83.66,85.78,82.43,83.29,88100.0],["2023-05-10",85.27,86.58,83.25,85.59,77100.0],["2023-05-11",85.45,88.52,84.77,88.0,66600.0],["2023-05-12",88.85,88.96,80.84,83.05,84600.0],["2023-05-15",83.12,83.21,81.0,82.49,87900.0],["2023-05-16",81.24,83.89,79.93,83.51,73800.0],["2023-05-17",84.7,88.1,83.49,87.93,77100.0],["2023-05-18",87.95,88.8,86.77,88.27,51500.0],["2023-05-19",88.41,88.41,84.55,86.43,63000.0],["2023-05-22",87.05,87.11,85.41,86.3,33600.0],["2023-05-23",86.41,90.95,86.41,89.31,67900.0],["2023-05-24",73.43,85.62,70.76,82.7,460700.0],["2023-05-25",82.5,90.56,81.67,89.37,106700.0],["2023-05-26",88.66,88.66,82.34,84.95,122800.0],["2023-05-30",86.32,88.57,83.63,88.34,58400.0],["2023-05-31",87.44,88.69,81.01,81.53,83700.0],["2023-06-01",81.19,82.0,79.25,80.08,61500.0],["2023-06-02",81.58,89.05,81.52,88.95,68200.0],["2023-06-05",87.56,87.56,84.5,86.79,42100.0],["2023-06-06",86.99,92.84,86.99,92.02,51900.0],["2023-06-07",93.75,98.19,93.75,97.95,68600.0],["2023-06-08",97.94,98.23,94.17,97.19,45900.0],["2023-06-09",96.94,96.94,92.66,93.05,27400.0],["2023-06-12",93.2,97.94,93.2,97.29,60400.0],["2023-06-13",96.97,101.17,96.7,99.69,52000.0],["2023-06-14",100.58,100.58,96.06,96.6,46300.0],["2023-06-15",96.49,98.31,95.73,97.93,41000.0],["2023-06-16",98.0,98.0,94.6,95.4,162800.0],["2023-06-20",94.21,96.42,93.03,94.39,55300.0],["2023-06-21",93.9,95.16,93.47,94.21,36900.0],["2023-06-22",93.81,96.11,92.02,96.11,61100.0],["2023-06-23",94.61,95.89,93.07,94.58,84400.0],["2023-06-26",94.2,96.23,94.16,95.3,45000.0],["2023-06-27",95.1,99.42,93.04,98.54,62700.0],["2023-06-28",98.44,99.76,96.96,99.49,52800.0],["2023-06-29",100.46,104.73,100.46,103.5,93900.0],["2023-06-30",103.5,103.5,97.83,99.78,46900.0],["2023-07-03",99.59,100.96,98.73,100.48,28600.0],["2023-07-05",99.23,99.77,97.57,98.26,44100.0],["2023-07-06",96.43,97.58,94.13,96.77,44600.0],["2023-07-07",97.13,100.23,97.13,98.44,32900.0],["2023-07-10",97.56,100.88,97.56,100.19,50900.0],["2023-07-11",101.39,102.98,100.68,102.56,51300.0],["2023-07-12",105.0,105.96,103.8,104.81,41300.0],["2023-07-13",104.98,106.53,103.54,103.75,38000.0],["2023-07-14",103.95,104.11,101.06,103.7,55600.0],["2023-07-17",105.48,124.13,104.93,119.52,249800.0],["2023-07-18",120.79,127.96,116.6,117.82,192800.0],["2023-07-19",119.49,121.64,117.2,118.82,114500.0],["2023-07-20",118.58,118.81,116.12,117.97,68600.0],["2023-07-21",118.15,118.61,109.71,112.05,82400.0],["2023-07-24",112.78,113.75,111.34,112.03,46500.0],["2023-07-25",111.97,113.92,111.25,111.36,41400.0],["2023-07-26",111.67,116.1,111.67,113.98,88500.0],["2023-07-27",113.38,114.95,111.02,111.88,54200.0],["2023-07-28",113.67,115.69,112.59,115.43,30000.0],["2023-07-31",116.05,120.1,116.05,119.12,69500.0],["2023-08-01",117.84,122.01,117.84,119.16,65800.0],["2023-08-02",116.98,120.32,116.37,120.2,72900.0],["2023-08-03",120.11,121.69,117.21,117.33,60400.0],["2023-08-04",117.5,118.45,114.76,115.34,36100.0],["2023-08-07",115.28,116.67,110.03,114.77,96800.0],["2023-08-08",113.44,115.65,113.06,114.71,59200.0],["2023-08-09",113.44,113.91,110.49,113.73,67000.0],["2023-08-10",114.46,114.73,110.14,111.56,38100.0],["2023-08-11",110.94,112.94,110.94,112.08,39200.0],["2023-08-14",111.05,112.67,109.3,112.39,48500.0],["2023-08-15",112.11,112.43,109.8,111.13,42800.0],["2023-08-16",111.3,112.99,109.8,109.96,37400.0],["2023-08-17",110.21,110.64,106.87,107.42,41600.0],["2023-08-18",106.0,108.61,106.0,107.78,30700.0],["2023-08-21",107.62,108.8,105.08,105.12,38700.0],["2023-08-22",105.41,105.41,102.51,103.06,34800.0],["2023-08-23",102.5,107.1,102.5,106.94,35700.0],["2023-08-24",105.18,107.48,104.76,104.79,37400.0],["2023-08-25",105.33,106.22,102.68,105.43,27100.0],["2023-08-28",106.57,107.69,105.57,106.29,25000.0],["2023-08-29",106.75,111.02,106.75,110.58,33800.0],["2023-08-30",110.04,112.07,110.04,111.15,24700.0],["2023-08-31",111.28,113.0,110.51,111.31,47700.0],["2023-09-01",111.64,113.73,111.03,113.53,64400.0],["2023-09-05",97.6,105.9,95.3,98.0,318900.0],["2023-09-06",97.91,98.39,91.69,94.82,165700.0],["2023-09-07",93.97,94.37,91.94,92.79,71700.0],["2023-09-08",92.0,96.41,92.0,94.79,146200.0],["2023-09-11",95.99,95.99,93.0,93.97,32500.0],["2023-09-12",93.51,94.7,91.36,91.36,37200.0],["2023-09-13",92.21,92.21,88.94,89.83,53300.0],["2023-09-14",90.71,92.82,90.71,92.63,28200.0],["2023-09-15",92.0,92.01,89.25,90.08,109100.0],["2023-09-18",89.86,89.86,88.9,89.56,40700.0],["2023-09-19",89.2,89.2,87.28,88.98,44400.0],["2023-09-20",89.95,89.96,87.25,87.25,29600.0],["2023-09-21",86.39,88.45,85.93,87.78,66200.0],["2023-09-22",87.92,90.95,87.92,89.85,54800.0],["2023-09-25",89.25,91.1,89.25,90.29,26700.0],["2023-09-26",89.75,90.72,89.17,90.21,49600.0],["2023-09-27",91.21,92.5,90.68,91.61,26100.0],["2023-09-28",90.27,92.29,90.0,90.75,41900.0],["2023-09-29",92.14,92.14,90.18,90.99,35800.0],["2023-10-02",90.76,93.63,90.75,93.18,65700.0],["2023-10-03",92.32,92.32,90.34,90.94,55300.0],["2023-10-04",91.47,91.86,89.78,91.32,50600.0],["2023-10-05",91.48,91.48,87.72,89.87,72700.0],["2023-10-06",89.02,91.64,88.42,88.5,51800.0],["2023-10-09",87.16,87.89,85.96,86.96,78200.0],["2023-10-10",87.13,90.15,87.13,88.4,52200.0],["2023-10-11",89.13,89.13,85.11,86.04,46100.0],["2023-10-12",85.91,86.78,82.63,84.05,82400.0],["2023-10-13",84.1,84.1,80.14,81.34,55500.0],["2023-10-16",82.26,84.4,82.1,82.89,45400.0],["2023-10-17",80.57,83.19,74.43,77.15,116600.0],["2023-10-18",76.65,77.51,74.49,76.3,77500.0],["2023-10-19",76.1,77.3,75.25,76.55,71100.0],["2023-10-20",76.67,76.67,73.73,75.1,57600.0],["2023-10-23",74.88,74.88,68.52,68.8,103100.0],["2023-10-24",69.12,70.73,66.56,67.92,114500.0],["2023-10-25",67.19,67.19,63.58,64.92,120400.0],["2023-10-26",65.15,66.05,62.66,63.38,134600.0],["2023-10-27",63.2,64.63,62.05,64.4,137100.0],["2023-10-30",64.55,66.67,63.09,65.21,147700.0],["2023-10-31",65.44,68.08,65.44,66.98,84100.0],["2023-11-01",66.37,67.75,64.91,67.05,104500.0],["2023-11-02",68.45,71.2,67.7,71.19,99000.0],["2023-11-03",72.18,75.55,72.18,74.26,86500.0],["2023-11-06",74.14,75.3,72.07,74.27,80600.0],["2023-11-07",74.05,75.43,72.79,74.31,43700.0],["2023-11-08",73.73,74.12,71.94,72.78,88900.0],["2023-11-09",73.8,73.99,71.98,73.79,83500.0],["2023-11-10",74.47,75.18,72.28,74.25,64300.0],["2023-11-13",73.94,75.6,72.79,73.72,60300.0],["2023-11-14",76.39,81.11,76.39,81.11,96500.0],["2023-11-15",80.94,85.68,80.68,81.76,70500.0],["2023-11-16",80.83,81.34,76.44,77.1,84500.0],["2023-11-17",78.94,79.4,75.81,78.56,70600.0],["2023-11-20",78.16,80.88,78.01,79.95,51900.0],["2023-11-21",78.77,79.04,77.78,78.33,29900.0],["2023-11-22",78.3,79.89,77.53,78.07,40100.0],["2023-11-24",77.55,79.0,76.61,78.52,23600.0],["2023-11-27",78.52,78.75,76.51,76.78,69300.0],["2023-11-28",76.38,78.42,75.61,77.31,33200.0],["2023-11-29",78.55,80.68,78.55,79.16,60300.0],["2023-11-30",79.98,80.49,77.56,79.87,99800.0],["2023-12-01",79.36,80.49,75.17,75.47,130500.0],["2023-12-04",75.12,82.17,74.55,80.83,210700.0],["2023-12-05",60.0,69.99,59.51,66.29,529000.0],["2023-12-06",65.52,68.23,62.97,63.65,253300.0],["2023-12-07",64.08,64.08,60.45,61.21,166300.0],["2023-12-08",61.18,61.84,59.75,60.58,115600.0],["2023-12-11",60.73,62.58,59.8,61.36,88200.0],["2023-12-12",61.6,61.67,58.74,59.41,131100.0],["2023-12-13",59.29,63.52,58.12,63.0,206800.0],["2023-12-14",64.99,72.51,64.03,72.07,189300.0],["2023-12-15",73.27,73.72,71.03,72.23,328900.0],["2023-12-18",72.5,73.22,69.57,70.57,78200.0],["2023-12-19",71.55,74.26,71.26,73.36,115100.0],["2023-12-20",72.8,77.55,72.41,73.22,194500.0],["2023-12-21",74.22,75.75,73.5,75.74,42600.0],["2023-12-22",75.85,79.8,75.73,79.7,77800.0],["2023-12-26",80.0,83.07,79.57,82.65,87100.0],["2023-12-27",82.52,82.93,80.92,82.08,130300.0],["2023-12-28",82.0,82.69,79.03,79.47,77500.0],["2023-12-29",79.62,79.83,75.33,75.77,113700.0],["2024-01-02",70.9,71.59,67.59,69.02,136200.0],["2024-01-03",68.13,68.13,63.83,63.85,99800.0],["2024-01-04",63.22,64.43,61.92,63.8,76800.0],["2024-01-05",63.09,66.26,62.45,62.7,71000.0],["2024-01-08",62.7,64.76,62.01,64.74,63400.0],["2024-01-09",63.22,65.03,61.67,61.92,60100.0],["2024-01-10",62.25,63.24,61.02,63.09,72800.0],["2024-01-11",62.41,62.75,60.84,62.16,83700.0],["2024-01-12",63.1,63.1,60.36,60.62,73500.0],["2024-01-16",60.0,60.95,59.5,60.59,108800.0],["2024-01-17",59.53,62.12,59.53,60.18,89700.0],["2024-01-18",61.16,62.56,60.18,61.0,76800.0],["2024-01-19",61.62,63.39,60.38,62.93,64500.0],["2024-01-22",63.76,65.32,63.74,64.88,54700.0],["2024-01-23",66.07,66.07,62.49,62.55,43200.0],["2024-01-24",63.51,63.51,61.12,62.61,70100.0],["2024-01-25",64.29,64.74,61.47,63.42,60500.0],["2024-01-26",63.35,63.46,62.1,62.26,72100.0],["2024-01-29",62.63,64.78,62.0,64.7,87000.0],["2024-01-30",64.06,64.49,62.3,62.86,53900.0],["2024-01-31",62.44,63.92,60.83,60.89,138800.0],["2024-02-01",61.96,64.44,59.77,63.05,67900.0],["2024-02-02",61.48,62.56,60.17,62.25,51100.0],["2024-02-05",60.81,62.52,57.61,62.29,145300.0],["2024-02-06",61.66,63.12,60.56,60.89,51900.0],["2024-02-07",61.3,62.49,60.26,61.12,87500.0],["2024-02-08",63.45,63.45,60.42,62.5,125200.0],["2024-02-09",62.71,67.04,62.71,65.82,69800.0],["2024-02-12",66.81,71.21,66.81,69.42,93900.0],["2024-02-13",66.3,66.3,61.95,62.87,76600.0],["2024-02-14",64.01,66.39,63.0,65.91,73800.0],["2024-02-15",66.33,66.97,64.7,65.53,72000.0],["2024-02-16",64.72,64.72,62.61,62.62,58700.0],["2024-02-20",61.29,62.18,60.35,62.18,78600.0],["2024-02-21",63.2,65.47,62.23,64.38,67700.0],["2024-02-22",64.66,65.28,62.79,64.01,107900.0],["2024-02-23",63.91,64.89,62.81,64.43,122500.0],["2024-02-26",64.11,66.19,63.43,64.47,62000.0],["2024-02-27",64.96,68.21,64.96,67.72,82300.0],["2024-02-28",66.39,68.01,66.07,66.88,107800.0],["2024-02-29",68.9,69.23,66.79,67.34,75800.0],["2024-03-01",66.99,69.11,66.27,67.69,77100.0],["2024-03-04",64.6,65.59,62.03,64.18,283200.0],["2024-03-05",63.52,64.57,62.46,62.55,160500.0],["2024-03-06",61.0,63.13,59.29,60.75,212000.0],["2024-03-07",61.96,63.74,60.69,62.3,194100.0],["2024-03-08",65.88,74.1,64.24,66.5,496700.0],["2024-03-11",65.69,65.86,61.77,65.77,192600.0],["2024-03-12",65.5,65.96,63.01,63.17,147100.0],["2024-03-13",62.76,64.65,62.0,62.78,120900.0],["2024-03-14",62.75,62.75,59.8,60.61,151600.0],["2024-03-15",59.84,64.31,59.84,62.49,1381900.0],["2024-03-18",63.16,63.16,58.78,60.24,212400.0],["2024-03-19",60.08,61.66,59.51,61.65,92500.0],["2024-03-20",61.19,64.01,60.9,63.67,106500.0],["2024-03-21",64.9,66.8,64.33,65.71,113800.0],["2024-03-22",65.28,65.4,60.5,61.15,140500.0],["2024-03-25",61.11,63.17,60.66,62.52,77600.0],["2024-03-26",63.13,63.13,60.87,62.3,84000.0],["2024-03-27",63.17,64.13,62.6,62.9,65900.0],["2024-03-28",62.7,65.08,62.7,63.87,56400.0],["2024-04-01",63.78,63.78,62.15,62.67,55300.0],["2024-04-02",61.68,61.68,60.07,61.48,73700.0],["2024-04-03",61.49,61.52,59.72,60.56,72500.0],["2024-04-04",61.25,61.42,57.64,58.64,112000.0],["2024-04-05",58.55,60.01,58.0,59.03,87700.0],["2024-04-08",60.29,62.67,59.71,61.2,117000.0],["2024-04-09",60.68,63.52,60.31,63.52,73800.0],["2024-04-10",59.69,60.0,57.74,59.38,263700.0],["2024-04-11",60.43,60.43,56.62,59.01,149400.0],["2024-04-12",58.19,59.64,56.59,56.66,75600.0],["2024-04-15",56.41,56.95,55.01,55.54,114200.0],["2024-04-16",55.72,56.95,55.0,56.6,91200.0],["2024-04-17",56.91,56.91,55.51,56.24,43200.0],["2024-04-18",56.05,57.73,56.05,56.16,54900.0],["2024-04-19",55.87,58.35,55.87,58.24,76400.0],["2024-04-22",58.3,58.39,56.78,56.85,45900.0],["2024-04-23",57.41,59.2,57.39,58.72,44300.0],["2024-04-24",58.3,58.91,57.94,58.41,38500.0],["2024-04-25",57.13,57.18,55.82,56.72,73800.0],["2024-04-26",57.4,59.09,56.73,57.87,62900.0],["2024-04-29",58.01,58.58,57.84,58.45,30500.0],["2024-04-30",57.48,57.71,56.99,57.24,26600.0],["2024-05-01",57.25,59.84,57.24,58.25,56200.0],["2024-05-02",58.55,58.6,57.06,58.55,45300.0],["2024-05-03",60.35,61.96,57.61,59.0,43400.0],["2024-05-06",59.31,61.5,59.31,61.49,39700.0],["2024-05-07",61.5,62.72,60.45,60.5,40700.0],["2024-05-08",59.77,61.49,59.77,61.32,42500.0],["2024-05-09",61.28,61.67,60.04,60.36,37700.0],["2024-05-10",60.18,60.53,58.64,59.18,34100.0],["2024-05-13",59.96,66.43,59.96,63.04,109600.0],["2024-05-14",64.77,67.5,64.13,65.33,92000.0],["2024-05-15",66.02,66.02,63.75,65.06,71100.0],["2024-05-16",65.36,65.99,64.23,64.46,36000.0],["2024-05-17",64.32,65.22,63.76,64.5,45800.0],["2024-05-20",64.15,65.19,63.81,64.62,43400.0],["2024-05-21",64.21,64.21,61.63,62.05,44000.0],["2024-05-22",62.07,62.27,61.0,61.78,53600.0],["2024-05-23",62.09,62.09,59.85,60.38,55300.0],["2024-05-24",60.56,61.17,60.33,61.04,33400.0],["2024-05-28",61.31,61.31,60.5,61.03,30300.0],["2024-05-29",59.99,61.11,59.58,59.76,52700.0],["2024-05-30",60.14,62.34,60.14,61.72,38500.0],["2024-05-31",62.0,62.77,59.67,60.27,51600.0],["2024-06-03",61.11,62.26,61.11,61.98,43200.0],["2024-06-04",61.6,61.6,59.75,60.87,57700.0],["2024-06-05",61.46,63.09,60.45,62.99,31900.0],["2024-06-06",62.98,65.42,62.73,65.39,50000.0],["2024-06-07",63.98,65.88,60.44,60.59,53100.0],["2024-06-10",59.67,62.1,58.53,61.78,52800.0],["2024-06-11",60.77,62.59,59.06,62.56,90100.0],["2024-06-12",63.6,66.18,62.66,64.39,85400.0],["2024-06-13",64.31,64.31,60.7,61.22,62500.0],["2024-06-14",60.13,60.57,57.89,59.23,138900.0],["2024-06-17",59.0,62.21,58.05,61.78,129700.0],["2024-06-18",58.0,58.5,55.6,57.81,292100.0],["2024-06-20",57.84,60.32,57.8,60.03,81400.0],["2024-06-21",59.98,60.59,58.87,58.96,162300.0],["2024-06-24",60.84,61.57,60.53,60.7,59000.0],["2024-06-25",60.04,60.49,59.35,60.1,55200.0],["2024-06-26",59.63,60.76,59.55,60.15,50700.0],["2024-06-27",60.17,60.53,59.01,60.25,50700.0],["2024-06-28",60.25,61.17,60.0,60.21,127400.0],["2024-07-01",60.66,61.28,59.27,59.47,50600.0],["2024-07-02",58.91,60.6,58.87,60.51,45500.0],["2024-07-03",60.95,61.5,59.6,59.63,30400.0],["2024-07-05",59.29,59.55,58.58,58.94,66300.0],["2024-07-08",59.64,61.43,59.45,61.29,60500.0],["2024-07-09",61.0,61.0,59.12,59.82,37400.0],["2024-07-10",59.94,60.72,59.17,60.49,54400.0],["2024-07-11",62.05,66.14,61.82,65.26,166300.0],["2024-07-12",66.31,68.77,66.15,67.19,126600.0],["2024-07-15",68.0,70.0,67.79,68.28,69500.0],["2024-07-16",69.83,71.21,68.52,70.15,160500.0],["2024-07-17",69.05,70.11,68.42,68.43,64000.0],["2024-07-18",67.7,69.21,64.71,66.09,92800.0],["2024-07-19",65.95,66.31,63.59,63.65,91100.0],["2024-07-22",63.57,66.33,63.12,66.01,44400.0],["2024-07-23",65.63,67.24,64.98,67.06,80500.0],["2024-07-24",66.78,68.76,65.53,65.58,58400.0],["2024-07-25",65.45,68.67,65.45,67.0,84900.0],["2024-07-26",68.52,69.4,67.66,68.57,47700.0],["2024-07-29",68.63,69.69,68.0,68.05,41900.0],["2024-07-30",68.62,69.75,67.0,67.93,73800.0],["2024-07-31",68.0,72.26,67.08,69.25,228000.0],["2024-08-01",69.79,70.35,64.72,65.55,95500.0],["2024-08-02",61.37,63.31,61.37,62.5,101800.0],["2024-08-05",59.35,63.15,59.0,61.28,99000.0],["2024-08-06",61.98,62.34,59.76,59.76,39300.0],["2024-08-07",61.15,61.79,58.21,58.47,43400.0],["2024-08-08",59.85,60.87,58.4,59.29,39500.0],["2024-08-09",59.56,59.56,57.57,58.87,44600.0],["2024-08-12",59.55,59.55,57.26,57.43,41800.0],["2024-08-13",57.78,59.82,57.78,59.45,46900.0],["2024-08-14",59.98,60.0,57.39,57.4,78500.0],["2024-08-15",58.75,61.74,58.75,60.74,89000.0],["2024-08-16",60.66,62.98,60.66,61.0,54500.0],["2024-08-19",60.76,61.29,60.14,60.83,32900.0],["2024-08-20",60.47,60.47,59.21,59.46,22800.0],["2024-08-21",59.46,60.69,59.46,60.05,42800.0],["2024-08-22",59.92,60.15,58.0,59.19,60000.0],["2024-08-23",60.0,62.6,59.88,62.51,108400.0],["2024-08-26",62.61,63.33,61.77,62.13,93600.0],["2024-08-27",61.89,63.03,61.31,62.92,62000.0],["2024-08-28",62.24,62.89,60.95,61.26,35600.0],["2024-08-29",62.21,62.21,60.42,60.69,37200.0],["2024-08-30",60.82,60.82,59.21,60.53,45200.0],["2024-09-03",60.15,60.15,59.0,59.68,88100.0],["2024-09-04",53.44,56.75,49.67,50.34,566100.0],["2024-09-05",50.17,52.87,48.55,52.77,146600.0],["2024-09-06",52.93,53.69,51.34,52.28,98900.0],["2024-09-09",52.57,52.66,50.46,50.46,79600.0],["2024-09-10",51.4,51.4,48.2,50.22,101100.0],["2024-09-11",49.53,49.82,45.4,46.96,149400.0],["2024-09-12",47.15,47.82,45.72,47.53,71500.0],["2024-09-13",48.32,50.81,48.32,49.89,82600.0],["2024-09-16",50.17,50.58,48.6,49.09,58200.0],["2024-09-17",49.92,51.17,48.94,49.27,76700.0],["2024-09-18",49.06,52.97,49.0,49.96,87400.0],["2024-09-19",44.91,45.4,40.6,43.12,1034100.0],["2024-09-20",43.21,43.93,41.73,42.49,432500.0],["2024-09-23",44.02,44.34,42.93,43.07,350300.0],["2024-09-24",44.47,44.5,42.28,42.42,213700.0],["2024-09-25",42.68,44.68,42.31,43.6,188300.0],["2024-09-26",43.76,43.9,42.7,43.75,145600.0],["2024-09-27",44.0,44.33,43.31,43.41,87000.0],["2024-09-30",43.15,43.17,41.52,41.92,166800.0],["2024-10-01",41.4,41.88,40.31,41.11,122200.0],["2024-10-02",40.7,41.53,40.25,40.98,98300.0],["2024-10-03",40.65,40.65,39.6,40.47,101400.0],["2024-10-04",41.03,42.63,40.86,42.38,89200.0],["2024-10-07",42.08,42.73,41.77,41.82,81700.0],["2024-10-08",41.5,41.68,40.78,41.15,79900.0],["2024-10-09",41.29,42.2,41.17,41.19,80200.0],["2024-10-10",40.78,41.43,40.0,41.02,75100.0],["2024-10-11",40.78,43.0,40.78,42.79,149300.0],["2024-10-14",42.48,42.48,41.65,41.91,61000.0],["2024-10-15",41.85,43.14,41.42,43.0,183600.0],["2024-10-16",43.19,45.42,43.19,45.1,205800.0],["2024-10-17",45.38,45.4,44.62,44.81,58000.0],["2024-10-18",44.88,45.0,42.58,42.76,149300.0],["2024-10-21",42.78,42.78,40.71,40.88,94900.0],["2024-10-22",40.46,40.56,39.63,40.17,89100.0],["2024-10-23",39.83,40.66,39.23,39.72,88900.0],["2024-10-24",39.82,40.22,39.23,39.58,59800.0],["2024-10-25",39.66,40.06,39.13,39.59,69700.0],["2024-10-28",40.0,40.7,39.82,40.26,74700.0],["2024-10-29",40.11,40.36,39.55,39.93,59700.0],["2024-10-30",39.66,41.16,39.56,39.64,51300.0],["2024-10-31",39.74,39.76,38.73,39.04,75300.0],["2024-11-01",39.27,40.09,37.98,38.21,91400.0],["2024-11-04",38.28,39.77,38.28,38.9,67400.0],["2024-11-05",39.02,39.89,38.8,39.83,41400.0],["2024-11-06",42.5,43.74,42.45,42.94,114100.0],["2024-11-07",43.16,44.07,42.4,42.8,73700.0],["2024-11-08",42.99,43.1,41.63,42.25,34800.0],["2024-11-11",42.66,43.89,42.62,43.51,43500.0],["2024-11-12",42.94,43.62,41.53,42.0,53600.0],["2024-11-13",41.76,43.65,41.76,42.18,75600.0],["2024-11-14",42.08,43.07,41.88,42.19,95800.0],["2024-11-15",42.33,42.68,41.42,41.77,123600.0],["2024-11-18",41.97,42.66,41.73,42.03,97900.0],["2024-11-19",41.48,41.91,41.04,41.74,121700.0],["2024-11-20",41.53,42.17,40.8,41.75,141900.0],["2024-11-21",42.29,43.34,41.97,43.07,133000.0],["2024-11-22",43.28,44.96,43.25,44.87,111300.0],["2024-11-25",45.18,48.4,45.18,47.4,367300.0],["2024-11-26",46.73,47.25,45.5,46.55,81800.0],["2024-11-27",46.7,48.67,46.7,47.21,120800.0],["2024-11-29",47.86,48.43,46.06,46.16,45300.0],["2024-12-02",46.52,47.58,45.14,45.86,72000.0],["2024-12-03",46.38,46.38,45.11,45.83,117800.0],["2024-12-04",45.5,46.07,45.35,45.7,80700.0],["2024-12-05",55.42,59.01,52.32,53.0,468900.0],["2024-12-06",53.4,53.76,50.59,53.64,162400.0],["2024-12-09",54.34,58.38,54.34,57.46,201000.0],["2024-12-10",57.12,57.12,54.93,55.75,107700.0],["2024-12-11",56.09,56.24,54.75,55.49,85200.0],["2024-12-12",55.37,55.67,54.7,55.3,118600.0],["2024-12-13",55.29,55.35,54.21,55.3,123600.0],["2024-12-16",55.6,56.1,55.14,56.02,101900.0],["2024-12-17",55.53,55.92,54.54,55.36,119200.0],["2024-12-18",55.85,56.0,52.7,52.7,209400.0],["2024-12-19",53.47,54.0,52.09,53.59,117100.0],["2024-12-20",52.99,56.04,52.24,53.14,447600.0],["2024-12-23",53.23,53.81,52.25,53.29,89400.0],["2024-12-24",53.17,53.55,52.98,53.13,30000.0],["2024-12-26",53.22,53.93,52.46,53.68,49000.0],["2024-12-27",53.3,53.53,51.85,52.31,79800.0],["2024-12-30",52.12,52.15,50.52,51.15,59000.0],["2024-12-31",51.16,52.2,50.83,51.25,73900.0],["2025-01-02",51.47,51.9,49.24,49.81,78800.0],["2025-01-03",49.84,49.84,48.27,49.22,74200.0],["2025-01-06",49.27,50.32,48.31,48.44,86200.0],["2025-01-07",48.77,50.16,47.56,48.09,123400.0],["2025-01-08",47.47,47.62,46.52,46.82,87400.0],["2025-01-10",46.0,46.07,44.42,44.64,84000.0],["2025-01-13",43.96,44.58,43.13,44.13,88900.0],["2025-01-14",44.3,44.75,43.77,44.47,69400.0],["2025-01-15",45.93,46.45,45.83,45.97,55900.0],["2025-01-16",45.99,45.99,45.12,45.5,59900.0],["2025-01-17",45.8,46.88,45.06,46.23,118400.0],["2025-01-21",46.47,49.21,46.32,48.01,189000.0],["2025-01-22",47.93,48.18,47.27,47.7,84100.0],["2025-01-23",47.68,48.94,47.68,48.6,171900.0],["2025-01-24",48.54,50.29,48.41,49.78,62200.0],["2025-01-27",49.77,50.98,49.2,49.78,78000.0],["2025-01-28",49.69,51.24,48.2,50.62,50900.0],["2025-01-29",50.38,50.45,48.87,49.47,64400.0],["2025-01-30",50.0,50.52,49.39,50.11,76000.0],["2025-01-31",50.07,50.26,48.58,48.69,71300.0],["2025-02-03",47.98,48.53,46.69,47.48,68800.0],["2025-02-04",47.08,47.96,47.08,47.6,71900.0],["2025-02-05",47.97,49.51,47.61,49.47,70000.0],["2025-02-06",49.76,50.28,49.01,49.6,49600.0],["2025-02-07",49.31,49.7,47.47,49.24,47200.0],["2025-02-10",49.51,50.24,48.8,50.1,55300.0],["2025-02-11",49.71,50.74,48.96,50.66,55900.0],["2025-02-12",50.49,51.0,49.03,50.0,68600.0],["2025-02-13",50.06,51.23,49.22,51.15,37200.0],["2025-02-14",51.81,52.4,50.12,50.26,49600.0],["2025-02-18",51.24,51.8,49.24,49.59,56700.0],["2025-02-19",48.96,49.5,47.94,49.42,44200.0],["2025-02-20",48.86,48.86,45.99,47.24,147500.0],["2025-02-21",47.67,47.75,43.95,44.27,79800.0],["2025-02-24",46.89,46.89,43.48,44.48,90700.0],["2025-02-25",44.28,45.01,43.63,43.96,79500.0],["2025-02-26",43.81,44.83,42.51,43.02,77900.0],["2025-02-27",43.08,43.87,41.54,41.73,80400.0],["2025-02-28",41.57,42.15,41.19,41.86,66300.0],["2025-03-03",41.9,42.42,38.85,39.02,316800.0],["2025-03-04",38.32,38.76,36.4,38.0,151600.0],["2025-03-05",38.0,39.0,36.86,38.36,174400.0],["2025-03-06",44.18,46.74,41.12,44.47,334700.0],["2025-03-07",44.75,46.47,43.94,44.54,202100.0],["2025-03-10",43.82,45.14,41.38,44.5,348200.0],["2025-03-11",44.21,45.13,42.76,44.37,120900.0],["2025-03-12",44.24,45.56,43.18,44.99,111000.0],["2025-03-13",47.77,47.89,44.51,45.26,98900.0],["2025-03-14",45.44,47.03,45.18,46.23,88200.0],["2025-03-17",45.78,47.97,45.65,47.41,83000.0],["2025-03-18",46.76,46.76,45.47,45.7,69100.0],["2025-03-19",45.59,48.38,45.59,47.79,64400.0],["2025-03-20",47.49,48.39,46.85,48.08,52100.0],["2025-03-21",47.32,48.08,46.63,47.59,122000.0],["2025-03-24",48.22,50.05,47.42,49.76,52300.0],["2025-03-25",49.1,50.49,48.15,48.44,52900.0],["2025-03-26",48.27,48.36,46.83,47.89,50200.0],["2025-03-27",47.53,48.28,47.2,47.37,64700.0],["2025-03-28",47.08,47.08,44.8,45.6,71500.0],["2025-03-31",44.46,46.04,43.41,45.39,78000.0],["2025-04-01",44.75,45.67,44.27,45.44,58000.0],["2025-04-02",44.94,47.81,44.51,47.62,63400.0],["2025-04-03",44.21,45.6,41.58,44.62,137200.0],["2025-04-04",42.48,44.58,40.33,43.65,103400.0],["2025-04-07",41.79,45.82,41.2,43.67,109400.0],["2025-04-08",45.33,47.93,43.02,43.5,135100.0],["2025-04-09",42.45,48.91,42.45,47.5,126100.0],["2025-04-10",45.92,46.81,44.22,46.6,153200.0],["2025-04-11",46.11,46.24,44.35,45.62,121100.0],["2025-04-14",46.52,47.39,44.45,46.43,90500.0],["2025-04-15",46.57,46.91,45.7,46.64,72400.0],["2025-04-16",46.52,47.02,45.81,46.94,57000.0],["2025-04-17",46.84,48.15,46.3,48.05,57200.0],["2025-04-21",47.77,47.83,46.36,46.42,45900.0],["2025-04-22",47.33,48.29,46.48,48.02,62900.0],["2025-04-23",49.65,51.55,48.34,48.42,74400.0],["2025-04-24",48.19,49.77,48.19,49.62,46600.0],["2025-04-25",49.52,49.84,48.54,49.13,48500.0],["2025-04-28",48.94,50.06,48.29,49.25,37300.0],["2025-04-29",49.25,49.25,47.8,48.63,41400.0],["2025-04-30",47.93,47.93,46.4,47.42,58500.0],["2025-05-01",47.49,48.09,46.82,47.84,41800.0],["2025-05-02",48.39,49.51,48.2,48.2,37600.0],["2025-05-05",48.04,48.82,47.87,48.05,53900.0],["2025-05-06",47.96,48.06,47.23,47.38,30400.0],["2025-05-07",47.63,48.25,46.44,46.71,37600.0],["2025-05-08",46.97,50.25,46.97,49.61,52600.0],["2025-05-09",49.27,50.02,48.57,49.29,42600.0],["2025-05-12",52.95,55.69,52.51,52.89,86200.0],["2025-05-13",53.05,53.94,52.41,52.75,40300.0],["2025-05-14",52.23,53.26,49.12,52.25,46900.0],["2025-05-15",52.06,52.06,51.35,51.6,28000.0],["2025-05-16",51.54,51.86,50.64,51.74,47500.0],["2025-05-19",50.87,51.31,50.18,51.02,29000.0],["2025-05-20",50.65,51.11,49.45,50.98,73800.0],["2025-05-21",50.3,50.3,46.2,48.09,79900.0],["2025-05-22",47.56,47.89,46.0,47.68,50800.0],["2025-05-23",46.98,46.98,46.2,46.63,52300.0],["2025-05-27",47.63,48.53,47.15,47.16,44900.0],["2025-05-28",47.36,48.68,46.29,46.9,48800.0],["2025-05-29",47.05,47.95,46.78,47.73,43200.0],["2025-05-30",47.73,50.4,47.73,49.76,99300.0],["2025-06-02",50.01,50.45,47.26,49.72,91100.0],["2025-06-03",49.75,53.03,49.75,52.79,71000.0],["2025-06-04",52.47,52.93,51.77,52.09,59100.0],["2025-06-05",52.15,52.18,51.12,51.95,65400.0],["2025-06-06",52.91,54.95,51.44,54.53,97800.0],["2025-06-09",54.95,56.3,54.71,54.75,112800.0],["2025-06-10",55.09,56.69,54.8,55.79,227400.0],["2025-06-11",56.08,59.26,55.81,57.74,350000.0],["2025-06-12",57.76,58.59,49.35,50.0,242700.0],["2025-06-13",49.62,51.69,48.74,49.17,336400.0],["2025-06-16",49.97,50.67,49.65,49.88,168700.0],["2025-06-17",49.3,49.95,48.42,49.03,130900.0],["2025-06-18",48.77,50.0,48.31,48.88,115900.0],["2025-06-20",51.0,52.95,50.04,51.3,347500.0],["2025-06-23",51.15,51.81,50.47,51.69,95500.0],["2025-06-24",51.93,55.81,51.93,55.5,109700.0],["2025-06-25",55.39,55.81,53.49,53.51,68000.0],["2025-06-26",53.52,54.77,52.91,53.92,58900.0],["2025-06-27",54.38,55.91,54.24,55.69,104500.0],["2025-06-30",56.13,57.6,55.29,56.04,85000.0],["2025-07-01",56.01,59.83,55.19,59.38,86500.0],["2025-07-02",59.25,61.36,58.84,61.36,60900.0],["2025-07-03",61.64,62.55,61.64,62.05,43300.0],["2025-07-07",61.23,62.5,59.63,60.77,119800.0],["2025-07-08",61.65,62.72,60.43,60.49,84500.0],["2025-07-09",60.67,61.14,60.2,60.45,49300.0],["2025-07-10",60.13,62.53,60.13,61.18,69300.0],["2025-07-11",60.9,60.9,58.67,59.44,82200.0],["2025-07-14",59.09,60.41,58.7,60.38,63300.0],["2025-07-15",60.67,60.67,57.26,57.26,64800.0],["2025-07-16",57.32,57.75,56.0,56.95,69900.0],["2025-07-17",57.08,57.66,54.73,55.94,129400.0],["2025-07-18",56.66,56.66,53.98,54.84,75900.0],["2025-07-21",54.87,55.63,54.05,54.12,58400.0],["2025-07-22",54.52,55.99,54.52,55.53,67600.0],["2025-07-23",55.91,56.48,55.1,55.95,47400.0],["2025-07-24",55.56,56.05,51.88,51.97,52200.0],["2025-07-25",52.29,52.64,51.19,52.04,101100.0],["2025-07-28",52.17,52.22,50.4,50.64,68600.0],["2025-07-29",51.01,51.94,48.66,49.27,88400.0],["2025-07-30",48.6,48.79,45.23,45.57,119600.0],["2025-07-31",45.7,45.9,44.83,45.04,77100.0],["2025-08-01",44.14,44.14,42.11,42.79,144500.0],["2025-08-04",43.0,43.47,42.67,42.73,100400.0],["2025-08-05",43.14,43.89,42.64,43.76,79600.0],["2025-08-06",43.77,44.46,43.5,44.46,67300.0],["2025-08-07",45.1,45.1,41.35,41.35,78900.0],["2025-08-08",43.4,45.0,40.08,42.94,146100.0],["2025-08-11",43.0,45.37,42.8,44.93,102500.0],["2025-08-12",45.05,46.22,44.66,45.66,117800.0],["2025-08-13",45.92,47.36,45.81,46.37,105800.0],["2025-08-14",45.23,46.36,44.8,45.23,103800.0],["2025-08-15",45.62,46.7,44.53,44.75,97000.0],["2025-08-18",44.64,45.24,44.42,44.71,59800.0],["2025-08-19",44.78,45.81,44.57,44.87,60300.0],["2025-08-20",45.25,45.62,44.29,44.38,58100.0],["2025-08-21",43.82,44.86,43.7,44.68,53600.0],["2025-08-22",45.23,47.93,45.08,47.44,120800.0],["2025-08-25",47.47,47.5,46.2,46.37,71600.0],["2025-08-26",46.25,46.68,45.69,46.1,73400.0],["2025-08-27",46.08,47.37,46.0,46.71,61300.0],["2025-08-28",47.01,47.01,45.83,46.48,100400.0],["2025-08-29",46.4,46.4,44.65,44.81,90100.0],["2025-09-02",44.42,45.33,44.13,45.09,176600.0],["2025-09-03",44.62,45.38,44.18,44.65,222300.0],["2025-09-04",36.31,37.87,34.02,36.51,980600.0],["2025-09-05",37.21,38.04,35.24,36.12,301100.0],["2025-09-08",36.13,36.4,34.77,35.94,223700.0],["2025-09-09",36.0,37.74,35.54,37.65,341200.0],["2025-09-10",37.45,37.45,34.37,34.38,146900.0],["2025-09-11",34.02,35.49,33.5,35.36,162100.0],["2025-09-12",35.38,35.38,33.93,34.55,203100.0],["2025-09-15",34.8,34.8,33.5,34.21,168900.0],["2025-09-16",34.0,34.2,32.7,33.69,198400.0],["2025-09-17",33.35,33.72,32.04,32.2,255600.0],["2025-09-18",32.48,34.6,32.21,34.14,276300.0],["2025-09-19",34.14,34.14,32.66,32.77,419800.0],["2025-09-22",32.65,33.19,31.83,32.84,185200.0],["2025-09-23",33.2,33.42,32.13,32.16,101300.0],["2025-09-24",32.3,32.78,31.34,31.86,129400.0],["2025-09-25",31.61,31.63,30.52,30.69,169600.0],["2025-09-26",30.58,30.99,30.01,30.27,127700.0],["2025-09-29",30.28,30.28,28.82,29.39,365700.0],["2025-09-30",29.38,29.62,28.06,29.21,196600.0],["2025-10-01",29.17,29.25,28.42,28.75,158600.0],["2025-10-02",28.59,29.07,28.32,28.81,111800.0],["2025-10-03",28.81,30.75,28.47,30.59,155100.0],["2025-10-06",30.63,30.63,28.06,28.09,149900.0],["2025-10-07",28.09,28.6,26.47,26.89,176800.0],["2025-10-08",27.1,27.47,26.12,26.56,113900.0],["2025-10-09",26.52,26.81,25.88,26.41,101500.0],["2025-10-10",26.27,26.6,25.06,25.06,234100.0],["2025-10-13",25.45,25.87,25.08,25.83,180300.0],["2025-10-14",25.51,27.02,25.35,26.29,152900.0],["2025-10-15",26.44,26.97,26.23,26.74,111000.0],["2025-10-16",26.54,26.81,25.26,25.36,147300.0],["2025-10-17",25.1,25.73,24.86,24.87,119600.0],["2025-10-20",25.0,26.94,24.85,26.86,142300.0],["2025-10-21",26.8,28.45,26.46,27.8,148800.0],["2025-10-22",27.67,27.94,26.25,26.31,142500.0],["2025-10-23",26.05,26.09,25.24,25.63,114300.0],["2025-10-24",26.06,26.41,25.39,25.48,146700.0],["2025-10-27",25.63,25.68,24.27,24.48,119600.0],["2025-10-28",24.3,24.58,23.75,24.06,83700.0],["2025-10-29",24.02,24.13,22.43,22.63,209900.0],["2025-10-30",22.55,22.91,21.76,21.96,309700.0],["2025-10-31",22.12,22.57,21.77,22.24,193400.0],["2025-11-03",21.96,22.24,21.24,21.94,179700.0],["2025-11-04",21.59,21.69,20.89,21.34,216500.0],["2025-11-05",21.53,22.52,20.94,21.71,215800.0],["2025-11-06",21.57,21.57,19.9,20.65,242100.0],["2025-11-07",20.59,20.61,19.56,19.64,190500.0],["2025-11-10",19.92,20.18,19.49,19.64,141100.0],["2025-11-11",19.78,19.87,19.23,19.34,108000.0],["2025-11-12",19.2,19.95,19.2,19.51,135300.0],["2025-11-13",19.5,19.79,18.7,18.74,130200.0],["2025-11-14",18.53,18.53,18.09,18.23,198100.0],["2025-11-17",18.25,18.56,17.78,17.92,165900.0],["2025-11-18",17.9,19.05,17.8,18.99,207300.0],["2025-11-19",19.02,19.06,18.17,18.19,133500.0],["2025-11-20",18.43,19.51,18.35,18.38,161400.0],["2025-11-21",18.44,20.31,18.43,20.23,139700.0],["2025-11-24",20.19,21.9,19.47,21.15,204000.0],["2025-11-25",21.26,23.65,21.26,23.52,194000.0],["2025-11-26",23.33,23.65,21.58,21.83,197400.0],["2025-11-28",21.82,22.12,21.5,21.65,82100.0],["2025-12-01",21.42,22.02,21.11,21.21,160900.0],["2025-12-02",21.48,22.28,20.89,21.92,141900.0],["2025-12-03",21.75,23.79,21.15,23.37,217300.0],["2025-12-04",23.69,26.18,23.54,25.86,458000.0],["2025-12-05",25.51,27.64,25.21,26.04,250300.0],["2025-12-08",26.17,27.08,25.53,25.56,205900.0],["2025-12-09",25.56,27.64,25.05,27.53,204100.0],["2025-12-10",27.57,28.51,26.25,26.84,234500.0],["2025-12-11",26.61,27.16,25.17,25.35,145500.0],["2025-12-12",25.51,25.77,24.11,24.2,142300.0],["2025-12-15",24.42,24.97,24.21,24.86,158700.0],["2025-12-16",24.76,26.43,24.0,25.98,242700.0],["2025-12-17",25.97,27.61,25.8,26.97,159500.0],["2025-12-18",27.01,28.65,26.1,26.2,255900.0],["2025-12-19",26.0,27.55,25.66,26.92,774200.0],["2025-12-22",26.83,27.12,24.9,25.12,159900.0],["2025-12-23",25.05,25.85,24.69,25.8,190500.0],["2025-12-24",25.54,26.74,25.54,26.35,88800.0],["2025-12-26",26.29,26.51,25.34,25.86,116700.0],["2025-12-29",25.82,26.31,25.03,25.24,145600.0],["2025-12-30",25.0,26.37,24.98,26.36,157100.0],["2025-12-31",26.24,26.61,25.01,25.26,172000.0],["2026-01-02",25.32,25.71,24.16,24.29,90800.0],["2026-01-05",24.29,25.7,24.11,25.25,146200.0],["2026-01-06",25.27,26.2,24.51,26.11,103700.0],["2026-01-07",26.0,26.77,25.35,26.35,98300.0],["2026-01-08",26.3,28.7,26.26,27.93,89700.0],["2026-01-09",27.96,28.4,26.85,28.17,71200.0],["2026-01-12",27.46,28.26,27.12,27.68,107000.0],["2026-01-13",27.92,27.93,27.22,27.61,71000.0],["2026-01-14",27.45,27.68,26.96,27.31,51400.0],["2026-01-15",27.45,28.29,27.01,28.25,110600.0],["2026-01-16",28.21,28.56,27.14,28.21,82700.0],["2026-01-20",27.36,27.99,26.49,26.65,60400.0],["2026-01-21",26.73,28.03,26.55,27.73,82800.0],["2026-01-22",28.05,28.65,27.2,27.54,97300.0],["2026-01-23",27.42,27.69,26.87,27.21,91900.0],["2026-01-26",27.2,27.73,26.65,27.35,96900.0],["2026-01-27",27.34,27.35,26.43,26.81,66200.0],["2026-01-28",26.96,27.11,26.03,26.29,75800.0],["2026-01-29",26.15,26.49,25.02,25.1,92500.0],["2026-01-30",24.93,25.94,24.3,25.72,88000.0],["2026-02-02",25.72,26.44,25.05,25.41,107800.0],["2026-02-03",25.41,25.58,24.45,25.0,91100.0],["2026-02-04",25.31,26.75,25.31,26.16,96300.0],["2026-02-05",26.16,26.66,24.64,24.8,92900.0],["2026-02-06",25.17,25.53,24.0,24.45,119700.0],["2026-02-09",24.47,24.89,23.6,23.85,150100.0],["2026-02-10",24.03,24.63,23.29,23.42,79600.0],["2026-02-11",23.46,23.61,22.14,22.31,58100.0],["2026-02-12",22.99,22.99,20.93,21.3,69900.0],["2026-02-13",21.26,22.25,20.91,21.23,95200.0],["2026-02-17",21.17,21.96,20.74,20.98,74400.0],["2026-02-18",20.95,22.48,20.9,22.22,97800.0],["2026-02-19",21.72,23.26,21.71,22.55,81600.0],["2026-02-20",22.75,22.86,21.71,22.49,75100.0],["2026-02-23",22.52,22.65,20.21,20.41,140700.0],["2026-02-24",20.51,21.39,19.95,20.34,109000.0],["2026-02-25",20.49,20.75,20.29,20.64,53500.0],["2026-02-26",20.64,21.86,20.64,21.59,55200.0],["2026-02-27",21.02,21.06,19.86,19.96,67000.0],["2026-03-02",19.59,20.28,19.36,19.89,52300.0],["2026-03-03",19.48,20.7,18.86,20.3,100600.0],["2026-03-04",20.62,21.65,20.36,20.48,64900.0],["2026-03-05",20.14,20.7,18.54,18.87,111400.0],["2026-03-06",18.55,18.55,17.32,18.32,165800.0],["2026-03-09",17.92,18.9,17.19,18.8,123900.0],["2026-03-10",18.78,19.56,18.55,18.92,91500.0],["2026-03-11",18.73,19.14,18.73,19.05,150300.0],["2026-03-12",16.3,18.29,14.51,15.24,814600.0],["2026-03-13",15.26,16.06,13.38,13.53,490900.0],["2026-03-16",13.59,13.59,12.59,12.72,303500.0],["2026-03-17",12.73,13.06,12.0,12.15,408200.0],["2026-03-18",11.97,12.32,11.27,11.31,300500.0],["2026-03-19",11.16,12.43,11.04,12.18,190600.0],["2026-03-20",12.12,12.26,11.82,12.02,144800.0],["2026-03-23",12.15,13.87,12.15,13.2,133100.0],["2026-03-24",13.03,13.11,12.1,12.17,139200.0],["2026-03-25",12.36,13.04,12.27,12.66,166500.0],["2026-03-26",12.5,13.23,12.5,12.69,123800.0],["2026-03-27",12.46,13.37,12.13,13.04,158100.0],["2026-03-30",13.04,13.22,12.64,12.8,103000.0],["2026-03-31",13.1,13.38,12.51,12.73,101700.0],["2026-04-01",12.79,12.91,12.06,12.14,114200.0],["2026-04-02",12.01,12.56,11.55,12.47,127000.0],["2026-04-06",12.43,13.23,12.23,12.31,114300.0],["2026-04-07",12.13,12.64,11.95,12.46,142600.0],["2026-04-08",12.73,13.38,12.71,12.93,220200.0],["2026-04-09",12.92,12.92,11.97,12.29,168100.0],["2026-04-10",12.27,12.39,11.01,11.09,163700.0],["2026-04-13",10.97,11.45,10.58,11.03,162200.0],["2026-04-14",10.99,11.7,10.99,11.63,116700.0],["2026-04-15",11.63,12.0,11.49,11.55,101800.0],["2026-04-16",11.61,12.23,11.58,11.79,141700.0],["2026-04-17",12.0,13.52,12.0,13.37,113700.0],["2026-04-20",13.14,14.16,13.14,13.96,89000.0],["2026-04-21",13.97,14.62,12.64,12.96,154000.0],["2026-04-22",13.05,14.13,12.63,13.66,89500.0],["2026-04-23",13.56,13.56,12.39,12.62,63800.0],["2026-04-24",12.55,12.58,12.09,12.41,78300.0],["2026-04-27",12.43,12.71,12.15,12.47,134900.0],["2026-04-28",12.48,13.22,12.37,12.59,107400.0],["2026-04-29",12.59,12.92,11.68,12.17,152800.0],["2026-04-30",12.31,12.45,11.73,12.21,153300.0],["2026-05-01",12.22,12.81,12.05,12.71,74200.0],["2026-05-04",12.67,13.42,12.42,12.55,76600.0],["2026-05-05",12.59,13.1,12.35,12.97,70100.0],["2026-05-06",13.1,13.34,12.65,12.92,153100.0],["2026-05-07",12.9,13.14,12.49,12.79,54500.0],["2026-05-08",12.79,13.3,12.52,12.95,51900.0],["2026-05-11",12.93,13.11,12.35,12.5,90300.0],["2026-05-12",12.36,12.67,11.71,12.43,78200.0],["2026-05-13",12.05,12.5,11.57,12.08,96900.0],["2026-05-14",12.07,12.62,12.04,12.06,63900.0],["2026-05-15",11.8,11.8,11.02,11.04,75600.0],["2026-05-18",10.91,11.57,10.91,11.12,65200.0],["2026-05-19",11.12,12.39,10.98,11.25,85700.0],["2026-05-20",11.21,11.88,11.09,11.88,55200.0],["2026-05-21",11.62,12.48,11.6,12.1,71500.0],["2026-05-22",12.1,12.49,11.71,11.88,41600.0],["2026-05-26",11.98,12.3,11.55,11.77,63700.0],["2026-05-27",11.89,12.75,11.8,12.3,56300.0],["2026-05-28",12.21,12.92,11.94,12.84,75600.0],["2026-05-29",12.87,13.1,12.2,12.29,69200.0],["2026-06-01",12.01,12.12,6.68,6.86,1081500.0],["2026-06-02",6.95,8.37,6.5,8.34,616600.0],["2026-06-03",7.83,8.63,7.32,7.37,253700.0],["2026-06-04",7.45,7.85,7.17,7.85,194800.0],["2026-06-05",7.86,8.0,7.21,7.73,141300.0],["2026-06-08",7.17,7.17,6.51,6.51,190600.0],["2026-06-09",6.5,6.81,5.25,5.27,327600.0],["2026-06-10",5.17,5.82,1.38,2.37,7925200.0],["2026-06-11",2.1,2.96,1.94,2.69,2430700.0],["2026-06-12",2.65,2.68,1.91,2.09,2909500.0],["2026-06-15",2.35,2.88,2.1,2.41,2616100.0],["2026-06-16",2.45,3.0,2.16,2.34,1388200.0],["2026-06-17",2.31,2.45,2.2,2.21,815100.0],["2026-06-18",2.19,2.42,2.05,2.4,764200.0],["2026-06-22",3.53,3.53,2.87,3.01,48260800.0],["2026-06-23",2.89,4.16,2.86,3.86,12213800.0],["2026-06-24",3.78,4.24,3.54,3.57,1797300.0],["2026-06-25",3.61,4.22,3.43,3.79,1052300.0],["2026-06-26",3.42,3.55,2.28,2.6,3549400.0],["2026-06-29",2.51,2.64,2.43,2.56,721600.0],["2026-06-30",2.57,2.85,2.55,2.79,434800.0],["2026-07-01",2.75,3.04,2.75,2.79,427700.0],["2026-07-02",2.8,3.24,2.6,2.65,814300.0],["2026-07-06",2.65,3.0,2.56,2.97,375900.0],["2026-07-07",3.0,3.23,2.85,3.21,352700.0],["2026-07-08",3.25,3.37,3.01,3.31,402600.0],["2026-07-09",3.31,3.7,3.1,3.48,397200.0],["2026-07-10",3.52,3.6,3.22,3.24,261800.0],["2026-07-13",3.26,3.64,3.01,3.02,517800.0],["2026-07-14",2.93,4.34,2.9,4.28,5360300.0],["2026-07-15",4.22,4.6,3.95,4.29,1293175.0],["2026-07-16",4.36,4.7399,3.75,4.19,583555.053809],["2026-07-17",3.96,4.46,3.655,3.77,498119.856152]]}