{"t":"DCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",2.6892,2.8685,2.6892,2.6892,467.0],["1973-05-04",2.6892,2.8685,2.6892,2.6892,467.0],["1973-05-07",2.6892,2.8685,2.6892,2.6892,467.0],["1973-05-08",2.6892,2.8172,2.638,2.638,3272.0],["1973-05-09",2.6892,2.8685,2.6892,2.6892,6544.0],["1973-05-10",2.6892,2.7404,2.6123,2.6123,467.0],["1973-05-11",2.6123,2.7404,2.6123,2.6123,467.0],["1973-05-14",2.6123,2.7404,2.6123,2.6123,2805.0],["1973-05-15",2.6123,2.638,2.5099,2.5099,1870.0],["1973-05-16",2.6123,2.7404,2.6123,2.6123,2337.0],["1973-05-17",2.6123,2.7404,2.6123,2.6123,467.0],["1973-05-18",2.6123,2.7404,2.6123,2.6123,4207.0],["1973-05-21",2.6123,2.6892,2.5355,2.5355,6077.0],["1973-05-22",2.5355,2.6892,2.5355,2.5355,3740.0],["1973-05-23",2.5355,2.6892,2.5355,2.5355,2337.0],["1973-05-24",2.6123,2.7404,2.6123,2.6123,7947.0],["1973-05-25",2.6123,2.6892,2.5355,2.5355,3272.0],["1973-05-29",2.5355,2.6892,2.5355,2.5355,1870.0],["1973-05-30",2.5355,2.6892,2.5355,2.5355,467.0],["1973-05-31",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-01",2.5355,2.6892,2.5355,2.5355,4207.0],["1973-06-04",2.5355,2.6892,2.5355,2.5355,1402.0],["1973-06-05",2.5355,2.638,2.5099,2.5099,467.0],["1973-06-06",2.5099,2.638,2.5099,2.5099,1402.0],["1973-06-07",2.5099,2.638,2.5099,2.5099,7012.0],["1973-06-08",2.6123,2.7404,2.6123,2.6123,1402.0],["1973-06-11",2.6123,2.6892,2.5355,2.5355,2805.0],["1973-06-12",2.5355,2.6892,2.5355,2.5355,2337.0],["1973-06-13",2.5355,2.638,2.5099,2.5099,3272.0],["1973-06-14",2.5099,2.638,2.5099,2.5099,1870.0],["1973-06-15",2.5099,2.6123,2.4331,2.4331,467.0],["1973-06-18",2.5099,2.638,2.5099,2.5099,3740.0],["1973-06-19",2.5099,2.638,2.5099,2.5099,467.0],["1973-06-20",2.5099,2.638,2.5099,2.5099,467.0],["1973-06-21",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-22",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-25",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-26",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-27",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-28",2.5355,2.6892,2.5355,2.5355,467.0],["1973-06-29",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-02",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-03",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-05",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-06",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-09",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-10",2.5355,2.6892,2.5355,2.5355,467.0],["1973-07-11",2.638,2.8172,2.638,2.638,7947.0],["1973-07-12",2.7404,2.8941,2.7404,2.7404,3740.0],["1973-07-13",2.7404,2.8941,2.7404,2.7404,4207.0],["1973-07-16",2.7404,2.8941,2.7404,2.7404,3272.0],["1973-07-17",2.7404,2.8941,2.7404,2.7404,467.0],["1973-07-18",2.7404,2.8941,2.7404,2.7404,467.0],["1973-07-19",2.7404,2.8941,2.7404,2.7404,2337.0],["1973-07-20",2.7404,2.8172,2.638,2.638,2805.0],["1973-07-23",2.638,2.7404,2.6123,2.6123,467.0],["1973-07-24",2.6123,2.6892,2.5355,2.5355,1402.0],["1973-07-25",2.5355,2.5355,2.4075,2.4075,3272.0],["1973-07-26",2.4075,2.5355,2.4075,2.4075,4207.0],["1973-07-27",2.638,2.8172,2.638,2.638,8414.0],["1973-07-30",2.638,2.8172,2.638,2.638,467.0],["1973-07-31",2.6892,2.8685,2.6892,2.6892,1402.0],["1973-08-01",2.6892,2.7404,2.6123,2.6123,1870.0],["1973-08-02",2.6123,2.7404,2.6123,2.6123,467.0],["1973-08-03",2.638,2.8172,2.638,2.638,467.0],["1973-08-06",2.638,2.8172,2.638,2.638,467.0],["1973-08-07",2.638,2.7404,2.6123,2.6123,1402.0],["1973-08-08",2.6123,2.7404,2.6123,2.6123,467.0],["1973-08-09",2.6123,2.6892,2.5355,2.5355,467.0],["1973-08-10",2.5355,2.6892,2.5355,2.5355,467.0],["1973-08-13",2.5355,2.638,2.5099,2.5099,2337.0],["1973-08-14",2.5099,2.638,2.5099,2.5099,1402.0],["1973-08-15",2.5355,2.6892,2.5355,2.5355,467.0],["1973-08-16",2.5355,2.6892,2.5355,2.5355,467.0],["1973-08-17",2.5355,2.6892,2.5355,2.5355,1402.0],["1973-08-20",2.5355,2.6123,2.4331,2.4331,2805.0],["1973-08-21",2.4331,2.6123,2.4331,2.4331,2805.0],["1973-08-22",2.4331,2.6123,2.4331,2.4331,467.0],["1973-08-23",2.4331,2.6123,2.4331,2.4331,2805.0],["1973-08-24",2.6123,2.7404,2.6123,2.6123,5142.0],["1973-08-27",2.6123,2.6892,2.5355,2.5355,3272.0],["1973-08-28",2.5355,2.6892,2.5355,2.5355,467.0],["1973-08-29",2.5355,2.6892,2.5355,2.5355,467.0],["1973-08-30",2.5355,2.6892,2.5355,2.5355,467.0],["1973-08-31",2.6123,2.7404,2.6123,2.6123,3272.0],["1973-09-04",2.6123,2.7404,2.6123,2.6123,1870.0],["1973-09-05",2.6123,2.6892,2.5355,2.5355,467.0],["1973-09-06",2.6123,2.7404,2.6123,2.6123,467.0],["1973-09-07",2.6123,2.7404,2.6123,2.6123,467.0],["1973-09-10",2.6123,2.7404,2.6123,2.6123,467.0],["1973-09-11",2.6123,2.6892,2.5355,2.5355,467.0],["1973-09-12",2.5355,2.638,2.5099,2.5099,467.0],["1973-09-13",2.5099,2.638,2.5099,2.5099,2805.0],["1973-09-14",2.5099,2.638,2.5099,2.5099,467.0],["1973-09-17",2.5099,2.638,2.5099,2.5099,467.0],["1973-09-18",2.5099,2.6123,2.4331,2.4331,1870.0],["1973-09-19",2.4331,2.6123,2.4331,2.4331,467.0],["1973-09-20",2.5099,2.638,2.5099,2.5099,2337.0],["1973-09-21",2.6123,2.7404,2.6123,2.6123,467.0],["1973-09-24",2.6123,2.6892,2.5355,2.5355,467.0],["1973-09-25",2.6123,2.7404,2.6123,2.6123,1870.0],["1973-09-26",2.638,2.8172,2.638,2.638,3740.0],["1973-09-27",2.6892,2.8685,2.6892,2.6892,2337.0],["1973-09-28",2.7404,2.8941,2.7404,2.7404,2805.0],["1973-10-01",2.8685,2.9965,2.8685,2.8685,4207.0],["1973-10-02",2.8685,2.9709,2.8172,2.8172,7012.0],["1973-10-03",2.8172,2.9709,2.8172,2.8172,1870.0],["1973-10-04",2.8172,2.9709,2.8172,2.8172,2337.0],["1973-10-05",2.8172,2.9709,2.8172,2.8172,467.0],["1973-10-08",2.8685,2.9965,2.8685,2.8685,3740.0],["1973-10-09",2.8685,2.8941,2.7404,2.7404,467.0],["1973-10-10",2.7404,2.8941,2.7404,2.7404,2337.0],["1973-10-11",2.7404,2.8941,2.7404,2.7404,1870.0],["1973-10-12",2.7404,2.8685,2.6892,2.6892,1870.0],["1973-10-15",2.6892,2.8685,2.6892,2.6892,467.0],["1973-10-16",2.6892,2.8172,2.638,2.638,467.0],["1973-10-17",2.638,2.8172,2.638,2.638,2805.0],["1973-10-18",2.638,2.7404,2.6123,2.6123,467.0],["1973-10-19",2.638,2.8172,2.638,2.638,3272.0],["1973-10-22",2.638,2.7404,2.6123,2.6123,4675.0],["1973-10-23",2.6123,2.6892,2.5355,2.5355,467.0],["1973-10-24",2.638,2.8172,2.638,2.638,467.0],["1973-10-25",2.6892,2.8685,2.6892,2.6892,1870.0],["1973-10-26",2.7404,2.8941,2.7404,2.7404,7012.0],["1973-10-29",2.7404,2.8941,2.7404,2.7404,467.0],["1973-10-30",2.7404,2.8941,2.7404,2.7404,467.0],["1973-10-31",2.8172,2.9709,2.8172,2.8172,7947.0],["1973-11-01",2.8172,2.9709,2.8172,2.8172,4207.0],["1973-11-02",2.8172,2.9709,2.8172,2.8172,1402.0],["1973-11-05",2.8685,2.9965,2.8685,2.8685,7479.0],["1973-11-06",2.8685,2.9965,2.8685,2.8685,12154.0],["1973-11-07",2.8941,3.0733,2.8941,2.8941,5142.0],["1973-11-08",2.8941,2.9965,2.8685,2.8685,3272.0],["1973-11-09",2.8685,2.9965,2.8685,2.8685,467.0],["1973-11-12",2.8685,2.8941,2.7404,2.7404,2337.0],["1973-11-13",2.7404,2.8941,2.7404,2.7404,467.0],["1973-11-14",2.7404,2.7404,2.6123,2.6123,4675.0],["1973-11-15",2.6123,2.7404,2.6123,2.6123,1870.0],["1973-11-16",2.638,2.8172,2.638,2.638,1402.0],["1973-11-19",2.638,2.7404,2.6123,2.6123,467.0],["1973-11-20",2.6123,2.6892,2.5355,2.5355,1402.0],["1973-11-21",2.5355,2.638,2.5099,2.5099,5610.0],["1973-11-23",2.5099,2.638,2.5099,2.5099,467.0],["1973-11-26",2.5099,2.5355,2.4075,2.4075,467.0],["1973-11-27",2.4075,2.5355,2.4075,2.4075,3272.0],["1973-11-28",2.4075,2.4331,2.2794,2.2794,3272.0],["1973-11-29",2.3562,2.5099,2.3562,2.3562,2805.0],["1973-11-30",2.3562,2.5099,2.3562,2.3562,1870.0],["1973-12-03",2.3562,2.4331,2.2794,2.2794,3740.0],["1973-12-04",2.2794,2.4331,2.2794,2.2794,467.0],["1973-12-05",2.2794,2.4075,2.2538,2.2538,10752.0],["1973-12-06",2.2794,2.4331,2.2794,2.2794,4207.0],["1973-12-07",2.2794,2.4331,2.2794,2.2794,1870.0],["1973-12-10",2.2794,2.4331,2.2794,2.2794,2805.0],["1973-12-11",2.2794,2.4331,2.2794,2.2794,4675.0],["1973-12-12",2.2794,2.4331,2.2794,2.2794,2337.0],["1973-12-13",2.2794,2.4331,2.2794,2.2794,1402.0],["1973-12-14",2.2794,2.4331,2.2794,2.2794,1402.0],["1973-12-17",2.2794,2.4331,2.2794,2.2794,467.0],["1973-12-18",2.2794,2.4331,2.2794,2.2794,467.0],["1973-12-19",2.3562,2.5099,2.3562,2.3562,4207.0],["1973-12-20",2.4331,2.6123,2.4331,2.4331,6077.0],["1973-12-21",2.4331,2.6123,2.4331,2.4331,467.0],["1973-12-24",2.4331,2.6123,2.4331,2.4331,467.0],["1973-12-26",2.4331,2.6123,2.4331,2.4331,467.0],["1973-12-27",2.5099,2.638,2.5099,2.5099,1870.0],["1973-12-28",2.5099,2.638,2.5099,2.5099,2805.0],["1973-12-31",2.5099,2.638,2.5099,2.5099,467.0],["1974-01-02",2.5099,2.638,2.5099,2.5099,467.0],["1974-01-03",2.5355,2.6892,2.5355,2.5355,1870.0],["1974-01-04",2.5355,2.6892,2.5355,2.5355,467.0],["1974-01-07",2.5355,2.6892,2.5355,2.5355,2805.0],["1974-01-08",2.5355,2.638,2.5099,2.5099,4675.0],["1974-01-09",2.5099,2.6123,2.4331,2.4331,467.0],["1974-01-10",2.5099,2.638,2.5099,2.5099,467.0],["1974-01-11",2.5099,2.638,2.5099,2.5099,1870.0],["1974-01-14",2.5099,2.638,2.5099,2.5099,1402.0],["1974-01-15",2.5099,2.638,2.5099,2.5099,1402.0],["1974-01-16",2.5355,2.6892,2.5355,2.5355,2805.0],["1974-01-17",2.5355,2.6892,2.5355,2.5355,1402.0],["1974-01-18",2.5355,2.6892,2.5355,2.5355,467.0],["1974-01-21",2.5355,2.638,2.5099,2.5099,467.0],["1974-01-22",2.5099,2.638,2.5099,2.5099,467.0],["1974-01-23",2.638,2.8172,2.638,2.638,5142.0],["1974-01-24",2.638,2.7404,2.6123,2.6123,467.0],["1974-01-25",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-01-28",2.6123,2.7404,2.6123,2.6123,3272.0],["1974-01-29",2.6123,2.7404,2.6123,2.6123,467.0],["1974-01-30",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-01-31",2.638,2.8172,2.638,2.638,2805.0],["1974-02-01",2.7404,2.8941,2.7404,2.7404,6077.0],["1974-02-04",2.7404,2.8941,2.7404,2.7404,467.0],["1974-02-05",2.7404,2.8941,2.7404,2.7404,467.0],["1974-02-06",2.7404,2.8685,2.6892,2.6892,467.0],["1974-02-07",2.7404,2.8941,2.7404,2.7404,2337.0],["1974-02-08",2.7404,2.8941,2.7404,2.7404,467.0],["1974-02-11",2.7404,2.8941,2.7404,2.7404,2337.0],["1974-02-12",2.7404,2.8941,2.7404,2.7404,1402.0],["1974-02-13",2.7404,2.8685,2.6892,2.6892,4675.0],["1974-02-14",2.6892,2.8172,2.638,2.638,467.0],["1974-02-15",2.638,2.8172,2.638,2.638,4675.0],["1974-02-19",2.638,2.7404,2.6123,2.6123,1402.0],["1974-02-20",2.6123,2.7404,2.6123,2.6123,2805.0],["1974-02-21",2.6123,2.7404,2.6123,2.6123,4675.0],["1974-02-22",2.6123,2.6892,2.5355,2.5355,467.0],["1974-02-25",2.5355,2.6892,2.5355,2.5355,467.0],["1974-02-26",2.5355,2.6892,2.5355,2.5355,467.0],["1974-02-27",2.5355,2.6892,2.5355,2.5355,467.0],["1974-02-28",2.5355,2.6892,2.5355,2.5355,467.0],["1974-03-01",2.5355,2.6892,2.5355,2.5355,467.0],["1974-03-04",2.5355,2.6892,2.5355,2.5355,467.0],["1974-03-05",2.5355,2.6892,2.5355,2.5355,467.0],["1974-03-06",2.5355,2.638,2.5099,2.5099,2337.0],["1974-03-07",2.5099,2.638,2.5099,2.5099,1402.0],["1974-03-08",2.5099,2.6123,2.4331,2.4331,1870.0],["1974-03-11",2.4331,2.6123,2.4331,2.4331,3272.0],["1974-03-12",2.5099,2.638,2.5099,2.5099,3740.0],["1974-03-13",2.5355,2.6892,2.5355,2.5355,3740.0],["1974-03-14",2.6123,2.7404,2.6123,2.6123,4675.0],["1974-03-15",2.6123,2.7404,2.6123,2.6123,5142.0],["1974-03-18",2.6123,2.7404,2.6123,2.6123,467.0],["1974-03-19",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-03-20",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-03-21",2.6123,2.7404,2.6123,2.6123,467.0],["1974-03-22",2.6123,2.7404,2.6123,2.6123,467.0],["1974-03-25",2.6123,2.7404,2.6123,2.6123,4675.0],["1974-03-26",2.6123,2.7404,2.6123,2.6123,467.0],["1974-03-27",2.6123,2.7404,2.6123,2.6123,467.0],["1974-03-28",2.6123,2.7404,2.6123,2.6123,467.0],["1974-03-29",2.6123,2.7404,2.6123,2.6123,467.0],["1974-04-01",2.6123,2.7404,2.6123,2.6123,467.0],["1974-04-02",2.6123,2.7404,2.6123,2.6123,467.0],["1974-04-03",2.6123,2.6892,2.5355,2.5355,10752.0],["1974-04-04",2.5355,2.6892,2.5355,2.5355,467.0],["1974-04-05",2.5355,2.6892,2.5355,2.5355,467.0],["1974-04-08",2.5355,2.638,2.5099,2.5099,467.0],["1974-04-09",2.5355,2.6892,2.5355,2.5355,467.0],["1974-04-10",2.5355,2.6892,2.5355,2.5355,467.0],["1974-04-11",2.5355,2.6892,2.5355,2.5355,3272.0],["1974-04-15",2.5355,2.6892,2.5355,2.5355,1870.0],["1974-04-16",2.6123,2.7404,2.6123,2.6123,467.0],["1974-04-17",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-04-18",2.6123,2.6892,2.5355,2.5355,1402.0],["1974-04-19",2.5355,2.6892,2.5355,2.5355,1402.0],["1974-04-22",2.5355,2.6892,2.5355,2.5355,467.0],["1974-04-23",2.5355,2.638,2.5099,2.5099,3740.0],["1974-04-24",2.5099,2.638,2.5099,2.5099,4207.0],["1974-04-25",2.6123,2.7404,2.6123,2.6123,5142.0],["1974-04-26",2.7404,2.8941,2.7404,2.7404,2805.0],["1974-04-29",2.7404,2.8941,2.7404,2.7404,3740.0],["1974-04-30",2.7404,2.8941,2.7404,2.7404,1402.0],["1974-05-01",2.7404,2.8941,2.7404,2.7404,467.0],["1974-05-02",2.7404,2.8685,2.6892,2.6892,4207.0],["1974-05-03",2.6892,2.8685,2.6892,2.6892,6077.0],["1974-05-06",2.6892,2.8172,2.638,2.638,467.0],["1974-05-07",2.638,2.8172,2.638,2.638,467.0],["1974-05-08",2.638,2.8172,2.638,2.638,467.0],["1974-05-09",2.638,2.8172,2.638,2.638,1870.0],["1974-05-10",2.638,2.8172,2.638,2.638,467.0],["1974-05-13",2.638,2.8172,2.638,2.638,1870.0],["1974-05-14",2.638,2.8172,2.638,2.638,467.0],["1974-05-15",2.638,2.8172,2.638,2.638,467.0],["1974-05-16",2.6892,2.8685,2.6892,2.6892,5610.0],["1974-05-17",2.6892,2.8172,2.638,2.638,467.0],["1974-05-20",2.6892,2.8685,2.6892,2.6892,467.0],["1974-05-21",2.6892,2.8685,2.6892,2.6892,467.0],["1974-05-22",2.6892,2.8172,2.638,2.638,467.0],["1974-05-23",2.638,2.8172,2.638,2.638,467.0],["1974-05-24",2.638,2.8172,2.638,2.638,467.0],["1974-05-28",2.638,2.8172,2.638,2.638,467.0],["1974-05-29",2.638,2.8172,2.638,2.638,2337.0],["1974-05-30",2.638,2.8172,2.638,2.638,1870.0],["1974-05-31",2.638,2.8172,2.638,2.638,1402.0],["1974-06-03",2.638,2.8172,2.638,2.638,2805.0],["1974-06-04",2.638,2.8172,2.638,2.638,467.0],["1974-06-05",2.638,2.8172,2.638,2.638,467.0],["1974-06-06",2.7404,2.8941,2.7404,2.7404,7479.0],["1974-06-07",2.7404,2.8941,2.7404,2.7404,4207.0],["1974-06-10",2.7404,2.8941,2.7404,2.7404,467.0],["1974-06-11",2.7404,2.8941,2.7404,2.7404,467.0],["1974-06-12",2.7404,2.8941,2.7404,2.7404,4207.0],["1974-06-13",2.7404,2.8941,2.7404,2.7404,467.0],["1974-06-14",2.7404,2.8941,2.7404,2.7404,467.0],["1974-06-17",2.7404,2.8172,2.638,2.638,7012.0],["1974-06-18",2.638,2.8172,2.638,2.638,1870.0],["1974-06-19",2.638,2.6892,2.5355,2.5355,1870.0],["1974-06-20",2.5355,2.6892,2.5355,2.5355,6077.0],["1974-06-21",2.5355,2.6892,2.5355,2.5355,6077.0],["1974-06-24",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-06-25",2.6123,2.7404,2.6123,2.6123,467.0],["1974-06-26",2.6123,2.7404,2.6123,2.6123,467.0],["1974-06-27",2.6123,2.7404,2.6123,2.6123,467.0],["1974-06-28",2.6123,2.7404,2.6123,2.6123,467.0],["1974-07-01",2.6123,2.7404,2.6123,2.6123,467.0],["1974-07-02",2.6123,2.6892,2.5355,2.5355,10752.0],["1974-07-03",2.6123,2.7404,2.6123,2.6123,467.0],["1974-07-05",2.6123,2.7404,2.6123,2.6123,467.0],["1974-07-08",2.6123,2.7404,2.6123,2.6123,2337.0],["1974-07-09",2.6123,2.6892,2.5355,2.5355,2337.0],["1974-07-10",2.5355,2.638,2.5099,2.5099,467.0],["1974-07-11",2.5099,2.638,2.5099,2.5099,467.0],["1974-07-12",2.5099,2.638,2.5099,2.5099,467.0],["1974-07-15",2.5099,2.638,2.5099,2.5099,1402.0],["1974-07-16",2.5099,2.638,2.5099,2.5099,2805.0],["1974-07-17",2.5099,2.638,2.5099,2.5099,467.0],["1974-07-18",2.5355,2.6892,2.5355,2.5355,467.0],["1974-07-19",2.5355,2.6892,2.5355,2.5355,467.0],["1974-07-22",2.6123,2.7404,2.6123,2.6123,3272.0],["1974-07-23",2.638,2.8172,2.638,2.638,3740.0],["1974-07-24",2.638,2.8172,2.638,2.638,1402.0],["1974-07-25",2.638,2.8172,2.638,2.638,2337.0],["1974-07-26",2.638,2.8172,2.638,2.638,467.0],["1974-07-29",2.638,2.7404,2.6123,2.6123,467.0],["1974-07-30",2.6123,2.7404,2.6123,2.6123,1402.0],["1974-07-31",2.6123,2.7404,2.6123,2.6123,467.0],["1974-08-01",2.6123,2.7404,2.6123,2.6123,467.0],["1974-08-02",2.6892,2.8685,2.6892,2.6892,2805.0],["1974-08-05",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-06",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-07",2.8172,2.9709,2.8172,2.8172,2805.0],["1974-08-08",2.8172,2.9709,2.8172,2.8172,7947.0],["1974-08-09",2.8172,2.9709,2.8172,2.8172,467.0],["1974-08-12",2.8172,2.9709,2.8172,2.8172,6077.0],["1974-08-13",2.8172,2.8941,2.7404,2.7404,467.0],["1974-08-14",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-15",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-16",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-19",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-20",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-21",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-22",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-23",2.7404,2.8941,2.7404,2.7404,2337.0],["1974-08-26",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-27",2.7404,2.8941,2.7404,2.7404,467.0],["1974-08-28",2.7404,2.8685,2.6892,2.6892,3272.0],["1974-08-29",2.6892,2.7404,2.6123,2.6123,7947.0],["1974-08-30",2.638,2.8172,2.638,2.638,467.0],["1974-09-03",2.638,2.8172,2.638,2.638,4675.0],["1974-09-04",2.638,2.8172,2.638,2.638,467.0],["1974-09-05",2.638,2.6892,2.5355,2.5355,7012.0],["1974-09-06",2.5355,2.6892,2.5355,2.5355,1870.0],["1974-09-09",2.5355,2.638,2.5099,2.5099,467.0],["1974-09-10",2.5099,2.6123,2.4331,2.4331,467.0],["1974-09-11",2.4331,2.6123,2.4331,2.4331,467.0],["1974-09-12",2.4331,2.6123,2.4331,2.4331,1870.0],["1974-09-13",2.4331,2.5355,2.4075,2.4075,2337.0],["1974-09-16",2.4075,2.4331,2.2794,2.2794,2805.0],["1974-09-17",2.2794,2.4331,2.2794,2.2794,1402.0],["1974-09-18",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-19",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-20",2.2794,2.4331,2.2794,2.2794,1870.0],["1974-09-23",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-24",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-25",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-26",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-27",2.2794,2.4331,2.2794,2.2794,467.0],["1974-09-30",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-01",2.2794,2.2794,2.1257,2.1257,2805.0],["1974-10-02",2.177,2.3562,2.177,2.177,2337.0],["1974-10-03",2.177,2.3562,2.177,2.177,467.0],["1974-10-04",2.177,2.3562,2.177,2.177,467.0],["1974-10-07",2.177,2.3562,2.177,2.177,467.0],["1974-10-08",2.177,2.3562,2.177,2.177,1870.0],["1974-10-09",2.177,2.3562,2.177,2.177,467.0],["1974-10-10",2.177,2.3562,2.177,2.177,4675.0],["1974-10-11",2.177,2.3562,2.177,2.177,467.0],["1974-10-14",2.2538,2.4075,2.2538,2.2538,5610.0],["1974-10-15",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-16",2.2794,2.4331,2.2794,2.2794,5610.0],["1974-10-17",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-18",2.2794,2.4331,2.2794,2.2794,3272.0],["1974-10-21",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-22",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-23",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-24",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-25",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-28",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-29",2.2794,2.4331,2.2794,2.2794,2805.0],["1974-10-30",2.2794,2.4331,2.2794,2.2794,467.0],["1974-10-31",2.2794,2.4331,2.2794,2.2794,4207.0],["1974-11-01",2.2794,2.4331,2.2794,2.2794,467.0],["1974-11-04",2.2794,2.4075,2.2538,2.2538,3272.0],["1974-11-05",2.2538,2.4075,2.2538,2.2538,467.0],["1974-11-06",2.2538,2.4075,2.2538,2.2538,1870.0],["1974-11-07",2.2538,2.4075,2.2538,2.2538,467.0],["1974-11-08",2.2794,2.4331,2.2794,2.2794,3272.0],["1974-11-11",2.2794,2.4331,2.2794,2.2794,467.0],["1974-11-12",2.3562,2.5099,2.3562,2.3562,8414.0],["1974-11-13",2.3562,2.4331,2.2794,2.2794,3740.0],["1974-11-14",2.2794,2.4075,2.2538,2.2538,467.0],["1974-11-15",2.2794,2.4331,2.2794,2.2794,3272.0],["1974-11-18",2.2794,2.4075,2.2538,2.2538,1402.0],["1974-11-19",2.2538,2.4075,2.2538,2.2538,2805.0],["1974-11-20",2.2794,2.4331,2.2794,2.2794,2337.0],["1974-11-21",2.2794,2.4331,2.2794,2.2794,1870.0],["1974-11-22",2.2794,2.4331,2.2794,2.2794,1402.0],["1974-11-25",2.2794,2.4331,2.2794,2.2794,467.0],["1974-11-26",2.2794,2.4075,2.2538,2.2538,2805.0],["1974-11-27",2.2794,2.4331,2.2794,2.2794,467.0],["1974-11-29",2.2794,2.4331,2.2794,2.2794,467.0],["1974-12-02",2.2794,2.4331,2.2794,2.2794,467.0],["1974-12-03",2.2794,2.4075,2.2538,2.2538,3740.0],["1974-12-04",2.2538,2.4075,2.2538,2.2538,467.0],["1974-12-05",2.2538,2.4075,2.2538,2.2538,467.0],["1974-12-06",2.2538,2.4075,2.2538,2.2538,467.0],["1974-12-09",2.2538,2.4075,2.2538,2.2538,2805.0],["1974-12-10",2.2538,2.4075,2.2538,2.2538,467.0],["1974-12-11",2.2538,2.3562,2.177,2.177,5142.0],["1974-12-12",2.177,2.3562,2.177,2.177,2337.0],["1974-12-13",2.177,2.3562,2.177,2.177,467.0],["1974-12-16",2.177,2.3562,2.177,2.177,467.0],["1974-12-17",2.177,2.3562,2.177,2.177,467.0],["1974-12-18",2.2538,2.4075,2.2538,2.2538,1402.0],["1974-12-19",2.2538,2.3562,2.177,2.177,467.0],["1974-12-20",2.177,2.3562,2.177,2.177,467.0],["1974-12-23",2.177,2.2794,2.1257,2.1257,4207.0],["1974-12-24",2.1257,2.2538,2.0745,2.0745,1402.0],["1974-12-26",2.0745,2.2538,2.0745,2.0745,467.0],["1974-12-27",2.1257,2.2794,2.1257,2.1257,3272.0],["1974-12-30",2.177,2.3562,2.177,2.177,3740.0],["1974-12-31",2.177,2.2794,2.1257,2.1257,4675.0],["1975-01-02",2.1257,2.2794,2.1257,2.1257,1870.0],["1975-01-03",2.177,2.3562,2.177,2.177,3272.0],["1975-01-06",2.2538,2.4075,2.2538,2.2538,1870.0],["1975-01-07",2.2794,2.4331,2.2794,2.2794,467.0],["1975-01-08",2.3562,2.5099,2.3562,2.3562,2337.0],["1975-01-09",2.3562,2.5099,2.3562,2.3562,467.0],["1975-01-10",2.4331,2.6123,2.4331,2.4331,3740.0],["1975-01-13",2.4331,2.5355,2.4075,2.4075,467.0],["1975-01-14",2.5099,2.638,2.5099,2.5099,5610.0],["1975-01-15",2.5099,2.638,2.5099,2.5099,467.0],["1975-01-16",2.5099,2.638,2.5099,2.5099,467.0],["1975-01-17",2.5099,2.638,2.5099,2.5099,467.0],["1975-01-20",2.5099,2.638,2.5099,2.5099,467.0],["1975-01-21",2.5355,2.6892,2.5355,2.5355,5142.0],["1975-01-22",2.6123,2.7404,2.6123,2.6123,6077.0],["1975-01-23",2.6123,2.6892,2.5355,2.5355,4675.0],["1975-01-24",2.5355,2.638,2.5099,2.5099,1402.0],["1975-01-27",2.5099,2.6123,2.4331,2.4331,7012.0],["1975-01-28",2.4331,2.6123,2.4331,2.4331,1402.0],["1975-01-29",2.4331,2.6123,2.4331,2.4331,467.0],["1975-01-30",2.4331,2.5355,2.4075,2.4075,5142.0],["1975-01-31",2.4075,2.5355,2.4075,2.4075,1870.0],["1975-02-03",2.4075,2.5355,2.4075,2.4075,467.0],["1975-02-04",2.4075,2.5099,2.3562,2.3562,3272.0],["1975-02-05",2.3562,2.5099,2.3562,2.3562,467.0],["1975-02-06",2.3562,2.5099,2.3562,2.3562,3272.0],["1975-02-07",2.3562,2.5099,2.3562,2.3562,2337.0],["1975-02-10",2.3562,2.5099,2.3562,2.3562,467.0],["1975-02-11",2.3562,2.5099,2.3562,2.3562,467.0],["1975-02-12",2.3562,2.5099,2.3562,2.3562,467.0],["1975-02-13",2.4075,2.5355,2.4075,2.4075,2337.0],["1975-02-14",2.4331,2.6123,2.4331,2.4331,7012.0],["1975-02-18",2.4331,2.6123,2.4331,2.4331,7012.0],["1975-02-19",2.4331,2.6123,2.4331,2.4331,467.0],["1975-02-20",2.5099,2.638,2.5099,2.5099,2805.0],["1975-02-21",2.5355,2.6892,2.5355,2.5355,467.0],["1975-02-24",2.5355,2.6892,2.5355,2.5355,467.0],["1975-02-25",2.5355,2.638,2.5099,2.5099,1402.0],["1975-02-26",2.5099,2.638,2.5099,2.5099,467.0],["1975-02-27",2.5355,2.6892,2.5355,2.5355,2805.0],["1975-02-28",2.5355,2.6892,2.5355,2.5355,467.0],["1975-03-03",2.5355,2.6892,2.5355,2.5355,467.0],["1975-03-04",2.5355,2.5355,2.4075,2.4075,8882.0],["1975-03-05",2.4331,2.6123,2.4331,2.4331,4675.0],["1975-03-06",2.4331,2.5099,2.3562,2.3562,4207.0],["1975-03-07",2.4075,2.5355,2.4075,2.4075,3272.0],["1975-03-10",2.4075,2.5355,2.4075,2.4075,1402.0],["1975-03-11",2.4075,2.5355,2.4075,2.4075,3740.0],["1975-03-12",2.4075,2.5355,2.4075,2.4075,467.0],["1975-03-13",2.4075,2.5355,2.4075,2.4075,2805.0],["1975-03-14",2.4075,2.5355,2.4075,2.4075,467.0],["1975-03-17",2.4075,2.5355,2.4075,2.4075,467.0],["1975-03-18",2.4331,2.6123,2.4331,2.4331,2805.0],["1975-03-19",2.4331,2.5355,2.4075,2.4075,1402.0],["1975-03-20",2.4331,2.6123,2.4331,2.4331,467.0],["1975-03-21",2.4331,2.5355,2.4075,2.4075,467.0],["1975-03-24",2.4075,2.5355,2.4075,2.4075,4675.0],["1975-03-25",2.4075,2.5355,2.4075,2.4075,467.0],["1975-03-26",2.4075,2.5355,2.4075,2.4075,3272.0],["1975-03-27",2.4075,2.5355,2.4075,2.4075,467.0],["1975-03-31",2.4075,2.5355,2.4075,2.4075,467.0],["1975-04-01",2.4075,2.5099,2.3562,2.3562,467.0],["1975-04-02",2.4075,2.5355,2.4075,2.4075,467.0],["1975-04-03",2.4075,2.5355,2.4075,2.4075,467.0],["1975-04-04",2.4075,2.5099,2.3562,2.3562,1870.0],["1975-04-07",2.3562,2.5099,2.3562,2.3562,2805.0],["1975-04-08",2.4331,2.6123,2.4331,2.4331,6077.0],["1975-04-09",2.4331,2.6123,2.4331,2.4331,2805.0],["1975-04-10",2.4331,2.6123,2.4331,2.4331,467.0],["1975-04-11",2.4331,2.6123,2.4331,2.4331,467.0],["1975-04-14",2.4331,2.6123,2.4331,2.4331,3272.0],["1975-04-15",2.4331,2.6123,2.4331,2.4331,1870.0],["1975-04-16",2.4331,2.6123,2.4331,2.4331,1870.0],["1975-04-17",2.4331,2.5355,2.4075,2.4075,5142.0],["1975-04-18",2.4075,2.5355,2.4075,2.4075,5610.0],["1975-04-21",2.4331,2.6123,2.4331,2.4331,1402.0],["1975-04-22",2.4331,2.5355,2.4075,2.4075,2337.0],["1975-04-23",2.4075,2.5355,2.4075,2.4075,2805.0],["1975-04-24",2.4331,2.6123,2.4331,2.4331,3272.0],["1975-04-25",2.4331,2.5355,2.4075,2.4075,1870.0],["1975-04-28",2.4075,2.5355,2.4075,2.4075,2805.0],["1975-04-29",2.4075,2.5099,2.3562,2.3562,3740.0],["1975-04-30",2.3562,2.5099,2.3562,2.3562,467.0],["1975-05-01",2.3562,2.5099,2.3562,2.3562,467.0],["1975-05-02",2.3562,2.4331,2.2794,2.2794,6077.0],["1975-05-05",2.2794,2.4331,2.2794,2.2794,467.0],["1975-05-06",2.3562,2.5099,2.3562,2.3562,4207.0],["1975-05-07",2.3562,2.5099,2.3562,2.3562,5610.0],["1975-05-08",2.3562,2.5099,2.3562,2.3562,2337.0],["1975-05-09",2.3562,2.5099,2.3562,2.3562,467.0],["1975-05-12",2.3562,2.5099,2.3562,2.3562,467.0],["1975-05-13",2.3562,2.5099,2.3562,2.3562,467.0],["1975-05-14",2.3562,2.4331,2.2794,2.2794,1870.0],["1975-05-15",2.2794,2.4331,2.2794,2.2794,3740.0],["1975-05-16",2.2794,2.4331,2.2794,2.2794,467.0],["1975-05-19",2.2794,2.4331,2.2794,2.2794,4207.0],["1975-05-20",2.2794,2.4331,2.2794,2.2794,467.0],["1975-05-21",2.2794,2.4075,2.2538,2.2538,467.0],["1975-05-22",2.2538,2.4075,2.2538,2.2538,467.0],["1975-05-23",2.2538,2.4075,2.2538,2.2538,4675.0],["1975-05-27",2.2538,2.4075,2.2538,2.2538,1402.0],["1975-05-28",2.2538,2.3562,2.177,2.177,467.0],["1975-05-29",2.2538,2.4075,2.2538,2.2538,467.0],["1975-05-30",2.2538,2.4075,2.2538,2.2538,467.0],["1975-06-02",2.2538,2.3562,2.177,2.177,3740.0],["1975-06-03",2.177,2.3562,2.177,2.177,1402.0],["1975-06-04",2.177,2.3562,2.177,2.177,3272.0],["1975-06-05",2.177,2.3562,2.177,2.177,1870.0],["1975-06-06",2.177,2.3562,2.177,2.177,467.0],["1975-06-09",2.177,2.2794,2.1257,2.1257,4207.0],["1975-06-10",2.1257,2.2794,2.1257,2.1257,467.0],["1975-06-11",2.177,2.3562,2.177,2.177,3272.0],["1975-06-12",2.177,2.3562,2.177,2.177,467.0],["1975-06-13",2.177,2.3562,2.177,2.177,2805.0],["1975-06-16",2.2538,2.4075,2.2538,2.2538,6544.0],["1975-06-17",2.2538,2.4075,2.2538,2.2538,4207.0],["1975-06-18",2.2538,2.4075,2.2538,2.2538,2805.0],["1975-06-19",2.3562,2.5099,2.3562,2.3562,10284.0],["1975-06-20",2.3562,2.5099,2.3562,2.3562,6077.0],["1975-06-23",2.4075,2.5355,2.4075,2.4075,4207.0],["1975-06-24",2.4075,2.5355,2.4075,2.4075,7012.0],["1975-06-25",2.4075,2.5099,2.3562,2.3562,467.0],["1975-06-26",2.3562,2.5099,2.3562,2.3562,3740.0],["1975-06-27",2.4075,2.5355,2.4075,2.4075,7012.0],["1975-06-30",2.4075,2.5355,2.4075,2.4075,1870.0],["1975-07-01",2.4075,2.5099,2.3562,2.3562,1402.0],["1975-07-02",2.3562,2.5099,2.3562,2.3562,6077.0],["1975-07-03",2.3562,2.5099,2.3562,2.3562,1402.0],["1975-07-07",2.3562,2.5099,2.3562,2.3562,1870.0],["1975-07-08",2.3562,2.5099,2.3562,2.3562,8882.0],["1975-07-09",2.3562,2.5099,2.3562,2.3562,467.0],["1975-07-10",2.4075,2.5355,2.4075,2.4075,2805.0],["1975-07-11",2.4075,2.5099,2.3562,2.3562,7947.0],["1975-07-14",2.4075,2.5355,2.4075,2.4075,2805.0],["1975-07-15",2.4075,2.5355,2.4075,2.4075,2337.0],["1975-07-16",2.4075,2.5355,2.4075,2.4075,467.0],["1975-07-17",2.4075,2.5355,2.4075,2.4075,4675.0],["1975-07-18",2.4075,2.5355,2.4075,2.4075,3272.0],["1975-07-21",2.4075,2.5355,2.4075,2.4075,467.0],["1975-07-22",2.4075,2.5099,2.3562,2.3562,467.0],["1975-07-23",2.3562,2.4331,2.2794,2.2794,6544.0],["1975-07-24",2.2538,2.2538,2.0745,2.0745,16829.0],["1975-07-25",2.0745,2.2538,2.0745,2.0745,1402.0],["1975-07-28",2.0745,2.2538,2.0745,2.0745,7012.0],["1975-07-29",2.0745,2.2538,2.0745,2.0745,467.0],["1975-07-30",2.0745,2.2538,2.0745,2.0745,5142.0],["1975-07-31",2.177,2.3562,2.177,2.177,4207.0],["1975-08-01",2.2794,2.4331,2.2794,2.2794,3272.0],["1975-08-04",2.2794,2.4075,2.2538,2.2538,467.0],["1975-08-05",2.2538,2.2794,2.1257,2.1257,2337.0],["1975-08-06",2.177,2.3562,2.177,2.177,467.0],["1975-08-07",2.177,2.3562,2.177,2.177,467.0],["1975-08-08",2.177,2.3562,2.177,2.177,467.0],["1975-08-11",2.177,2.3562,2.177,2.177,467.0],["1975-08-12",2.177,2.2794,2.1257,2.1257,7012.0],["1975-08-13",2.1257,2.2538,2.0745,2.0745,3272.0],["1975-08-14",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-15",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-18",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-19",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-20",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-21",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-22",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-25",2.0745,2.2538,2.0745,2.0745,1870.0],["1975-08-26",2.1257,2.2794,2.1257,2.1257,467.0],["1975-08-27",2.1257,2.2538,2.0745,2.0745,7012.0],["1975-08-28",2.0745,2.2538,2.0745,2.0745,467.0],["1975-08-29",2.0745,2.2538,2.0745,2.0745,467.0],["1975-09-02",2.0745,2.2538,2.0745,2.0745,3272.0],["1975-09-03",2.0745,2.2538,2.0745,2.0745,467.0],["1975-09-04",2.0745,2.2538,2.0745,2.0745,467.0],["1975-09-05",2.0745,2.2538,2.0745,2.0745,4675.0],["1975-09-08",2.0745,2.2538,2.0745,2.0745,7012.0],["1975-09-09",2.0745,2.1257,1.9721,1.9721,6544.0],["1975-09-10",1.9721,2.0745,1.9208,1.9208,4675.0],["1975-09-11",1.9721,2.1257,1.9721,1.9721,14024.0],["1975-09-12",2.0233,2.177,2.0233,2.0233,467.0],["1975-09-15",2.0233,2.177,2.0233,2.0233,4675.0],["1975-09-16",2.0233,2.1257,1.9721,1.9721,467.0],["1975-09-17",2.0233,2.177,2.0233,2.0233,2337.0],["1975-09-18",2.0233,2.1257,1.9721,1.9721,467.0],["1975-09-19",1.9721,2.1257,1.9721,1.9721,2337.0],["1975-09-22",1.9721,2.1257,1.9721,1.9721,467.0],["1975-09-23",1.9721,2.1257,1.9721,1.9721,2337.0],["1975-09-24",1.9721,2.1257,1.9721,1.9721,467.0],["1975-09-25",1.9721,2.1257,1.9721,1.9721,1402.0],["1975-09-26",1.7159,1.7159,1.5623,1.5623,19166.0],["1975-09-29",1.5623,1.6391,1.4598,1.4598,30852.0],["1975-09-30",1.5111,1.6647,1.5111,1.5111,9817.0],["1975-10-01",1.5111,1.5111,1.3574,1.3574,16361.0],["1975-10-02",1.4342,1.5623,1.4342,1.4342,14959.0],["1975-10-03",1.4342,1.5623,1.4342,1.4342,8882.0],["1975-10-06",1.4342,1.5111,1.3574,1.3574,14024.0],["1975-10-07",1.4342,1.5623,1.4342,1.4342,2337.0],["1975-10-08",1.4342,1.5623,1.4342,1.4342,14024.0],["1975-10-09",1.4342,1.5623,1.4342,1.4342,4675.0],["1975-10-10",1.4598,1.6391,1.4598,1.4598,7479.0],["1975-10-13",1.4598,1.6391,1.4598,1.4598,4207.0],["1975-10-14",1.4598,1.6391,1.4598,1.4598,467.0],["1975-10-15",1.4598,1.5623,1.4342,1.4342,8414.0],["1975-10-16",1.4342,1.5623,1.4342,1.4342,25243.0],["1975-10-17",1.4342,1.5623,1.4342,1.4342,7479.0],["1975-10-20",1.4598,1.6391,1.4598,1.4598,4675.0],["1975-10-21",1.4598,1.6391,1.4598,1.4598,1870.0],["1975-10-22",1.5111,1.6647,1.5111,1.5111,3740.0],["1975-10-23",1.5111,1.6647,1.5111,1.5111,7012.0],["1975-10-24",1.5111,1.6647,1.5111,1.5111,467.0],["1975-10-27",1.5111,1.6391,1.4598,1.4598,467.0],["1975-10-28",1.4598,1.5111,1.3574,1.3574,8414.0],["1975-10-29",1.3574,1.5111,1.3574,1.3574,2337.0],["1975-10-30",1.3574,1.5111,1.3574,1.3574,6544.0],["1975-10-31",1.3574,1.5111,1.3574,1.3574,4207.0],["1975-11-03",1.3574,1.5111,1.3574,1.3574,467.0],["1975-11-04",1.3574,1.5111,1.3574,1.3574,7479.0],["1975-11-05",1.3574,1.5111,1.3574,1.3574,3272.0],["1975-11-06",1.3574,1.5111,1.3574,1.3574,467.0],["1975-11-07",1.3574,1.5111,1.3574,1.3574,7947.0],["1975-11-10",1.4342,1.5623,1.4342,1.4342,5610.0],["1975-11-11",1.4598,1.6391,1.4598,1.4598,9349.0],["1975-11-12",1.4598,1.6391,1.4598,1.4598,12621.0],["1975-11-13",1.5111,1.6647,1.5111,1.5111,4207.0],["1975-11-14",1.5111,1.6647,1.5111,1.5111,467.0],["1975-11-17",1.5111,1.6647,1.5111,1.5111,1870.0],["1975-11-18",1.5111,1.6647,1.5111,1.5111,4207.0],["1975-11-19",1.5111,1.6647,1.5111,1.5111,6077.0],["1975-11-20",1.5111,1.6647,1.5111,1.5111,2805.0],["1975-11-21",1.5111,1.6391,1.4598,1.4598,467.0],["1975-11-24",1.4598,1.6391,1.4598,1.4598,467.0],["1975-11-25",1.4598,1.6391,1.4598,1.4598,2805.0],["1975-11-26",1.4598,1.6391,1.4598,1.4598,4675.0],["1975-11-28",1.4598,1.6391,1.4598,1.4598,8882.0],["1975-12-01",1.4598,1.6391,1.4598,1.4598,2805.0],["1975-12-02",1.4598,1.6391,1.4598,1.4598,2805.0],["1975-12-03",1.4598,1.6391,1.4598,1.4598,7012.0],["1975-12-04",1.4598,1.6391,1.4598,1.4598,10752.0],["1975-12-05",1.4598,1.6391,1.4598,1.4598,467.0],["1975-12-08",1.4598,1.5623,1.4342,1.4342,1402.0],["1975-12-09",1.4342,1.5623,1.4342,1.4342,4675.0],["1975-12-10",1.4342,1.5623,1.4342,1.4342,6544.0],["1975-12-11",1.4342,1.5111,1.3574,1.3574,8882.0],["1975-12-12",1.3574,1.5111,1.3574,1.3574,3740.0],["1975-12-15",1.3574,1.5111,1.3574,1.3574,6077.0],["1975-12-16",1.3574,1.5111,1.3574,1.3574,10284.0],["1975-12-17",1.3574,1.4598,1.3318,1.3318,3272.0],["1975-12-18",1.3318,1.4342,1.2549,1.2549,7479.0],["1975-12-19",1.3318,1.4598,1.3318,1.3318,10752.0],["1975-12-22",1.3318,1.4598,1.3318,1.3318,11219.0],["1975-12-23",1.3574,1.5111,1.3574,1.3574,14024.0],["1975-12-24",1.3574,1.5111,1.3574,1.3574,12621.0],["1975-12-26",1.3574,1.5111,1.3574,1.3574,4675.0],["1975-12-29",1.3574,1.5111,1.3574,1.3574,1870.0],["1975-12-30",1.3574,1.5111,1.3574,1.3574,3740.0],["1975-12-31",1.3574,1.5111,1.3574,1.3574,5142.0],["1976-01-02",1.4342,1.5623,1.4342,1.4342,2337.0],["1976-01-05",1.4342,1.5623,1.4342,1.4342,4207.0],["1976-01-06",1.4342,1.5623,1.4342,1.4342,11687.0],["1976-01-07",1.4598,1.6391,1.4598,1.4598,14024.0],["1976-01-08",1.5623,1.7159,1.5623,1.5623,13089.0],["1976-01-09",1.5623,1.7159,1.5623,1.5623,3272.0],["1976-01-12",1.5623,1.7159,1.5623,1.5623,467.0],["1976-01-13",1.5623,1.7159,1.5623,1.5623,1402.0],["1976-01-14",1.5623,1.7159,1.5623,1.5623,467.0],["1976-01-15",1.5623,1.7159,1.5623,1.5623,1870.0],["1976-01-16",1.5623,1.7159,1.5623,1.5623,467.0],["1976-01-19",1.5623,1.6647,1.5111,1.5111,3272.0],["1976-01-20",1.5111,1.6647,1.5111,1.5111,467.0],["1976-01-21",1.5111,1.6647,1.5111,1.5111,3272.0],["1976-01-22",1.5111,1.6647,1.5111,1.5111,3272.0],["1976-01-23",1.5623,1.7159,1.5623,1.5623,7947.0],["1976-01-26",1.5623,1.7159,1.5623,1.5623,15426.0],["1976-01-27",1.5623,1.7159,1.5623,1.5623,3272.0],["1976-01-28",1.5623,1.7159,1.5623,1.5623,9349.0],["1976-01-29",1.5623,1.6647,1.5111,1.5111,2337.0],["1976-01-30",1.5111,1.6647,1.5111,1.5111,467.0],["1976-02-02",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-02-03",1.5623,1.7159,1.5623,1.5623,12154.0],["1976-02-04",1.5623,1.7159,1.5623,1.5623,7012.0],["1976-02-05",1.5623,1.7159,1.5623,1.5623,467.0],["1976-02-06",1.5623,1.7159,1.5623,1.5623,467.0],["1976-02-09",1.5623,1.6647,1.5111,1.5111,1870.0],["1976-02-10",1.5111,1.6647,1.5111,1.5111,6544.0],["1976-02-11",1.5111,1.6647,1.5111,1.5111,5610.0],["1976-02-12",1.5111,1.6647,1.5111,1.5111,1402.0],["1976-02-13",1.5623,1.7159,1.5623,1.5623,9817.0],["1976-02-17",1.5623,1.7159,1.5623,1.5623,7479.0],["1976-02-18",1.7928,1.9208,1.7928,1.7928,25710.0],["1976-02-19",1.7928,1.8952,1.7159,1.7159,2805.0],["1976-02-20",1.7928,1.9208,1.7928,1.7928,5610.0],["1976-02-23",1.8184,1.9721,1.8184,1.8184,5142.0],["1976-02-24",1.8184,1.9721,1.8184,1.8184,7479.0],["1976-02-25",1.9208,2.0745,1.9208,1.9208,18231.0],["1976-02-26",1.9208,1.9721,1.8184,1.8184,14491.0],["1976-02-27",1.8184,1.9721,1.8184,1.8184,3740.0],["1976-03-01",1.8184,1.9208,1.7928,1.7928,3272.0],["1976-03-02",1.7928,1.9208,1.7928,1.7928,3740.0],["1976-03-03",1.7928,1.9208,1.7928,1.7928,467.0],["1976-03-04",1.7928,1.9208,1.7928,1.7928,467.0],["1976-03-05",1.7928,1.8952,1.7159,1.7159,3272.0],["1976-03-08",1.7159,1.8952,1.7159,1.7159,3272.0],["1976-03-09",1.7928,1.9208,1.7928,1.7928,467.0],["1976-03-10",1.7928,1.8952,1.7159,1.7159,467.0],["1976-03-11",1.7159,1.8952,1.7159,1.7159,467.0],["1976-03-12",1.7159,1.8952,1.7159,1.7159,4207.0],["1976-03-15",1.7159,1.8184,1.6647,1.6647,467.0],["1976-03-16",1.6647,1.8184,1.6647,1.6647,3272.0],["1976-03-17",1.6647,1.8184,1.6647,1.6647,467.0],["1976-03-18",1.6647,1.8184,1.6647,1.6647,1870.0],["1976-03-19",1.6647,1.8184,1.6647,1.6647,467.0],["1976-03-22",1.7159,1.8952,1.7159,1.7159,3740.0],["1976-03-23",1.7159,1.8952,1.7159,1.7159,1402.0],["1976-03-24",1.7159,1.8952,1.7159,1.7159,1870.0],["1976-03-25",1.7159,1.8952,1.7159,1.7159,4207.0],["1976-03-26",1.7159,1.8952,1.7159,1.7159,467.0],["1976-03-29",1.7159,1.8952,1.7159,1.7159,467.0],["1976-03-30",1.7159,1.8952,1.7159,1.7159,4675.0],["1976-03-31",1.7159,1.8952,1.7159,1.7159,467.0],["1976-04-01",1.7159,1.8952,1.7159,1.7159,467.0],["1976-04-02",1.7159,1.8184,1.6647,1.6647,6544.0],["1976-04-05",1.6647,1.8184,1.6647,1.6647,5610.0],["1976-04-06",1.6647,1.8184,1.6647,1.6647,3740.0],["1976-04-07",1.6647,1.8184,1.6647,1.6647,467.0],["1976-04-08",1.6647,1.7928,1.6391,1.6391,467.0],["1976-04-09",1.6391,1.7928,1.6391,1.6391,467.0],["1976-04-12",1.6391,1.7928,1.6391,1.6391,3740.0],["1976-04-13",1.6391,1.7928,1.6391,1.6391,2805.0],["1976-04-14",1.6391,1.7928,1.6391,1.6391,13089.0],["1976-04-15",1.6391,1.7928,1.6391,1.6391,5142.0],["1976-04-19",1.6647,1.8184,1.6647,1.6647,467.0],["1976-04-20",1.6647,1.8184,1.6647,1.6647,467.0],["1976-04-21",1.6647,1.7928,1.6391,1.6391,4675.0],["1976-04-22",1.6391,1.7928,1.6391,1.6391,1402.0],["1976-04-23",1.6391,1.7928,1.6391,1.6391,3740.0],["1976-04-26",1.6391,1.7928,1.6391,1.6391,467.0],["1976-04-27",1.6391,1.7928,1.6391,1.6391,3272.0],["1976-04-28",1.6391,1.7928,1.6391,1.6391,467.0],["1976-04-29",1.6391,1.7928,1.6391,1.6391,467.0],["1976-04-30",1.6391,1.7928,1.6391,1.6391,467.0],["1976-05-03",1.6391,1.7159,1.5623,1.5623,1402.0],["1976-05-04",1.5623,1.7159,1.5623,1.5623,467.0],["1976-05-05",1.5623,1.7159,1.5623,1.5623,467.0],["1976-05-06",1.5623,1.7159,1.5623,1.5623,6077.0],["1976-05-07",1.5623,1.7159,1.5623,1.5623,1402.0],["1976-05-10",1.5623,1.7159,1.5623,1.5623,10284.0],["1976-05-11",1.5623,1.7159,1.5623,1.5623,2805.0],["1976-05-12",1.5623,1.7159,1.5623,1.5623,2805.0],["1976-05-13",1.5623,1.7159,1.5623,1.5623,4675.0],["1976-05-14",1.5623,1.7159,1.5623,1.5623,5610.0],["1976-05-17",1.6391,1.7928,1.6391,1.6391,3272.0],["1976-05-18",1.6391,1.7928,1.6391,1.6391,4675.0],["1976-05-19",1.6391,1.7159,1.5623,1.5623,5610.0],["1976-05-20",1.5623,1.7159,1.5623,1.5623,3740.0],["1976-05-21",1.5623,1.7159,1.5623,1.5623,467.0],["1976-05-24",1.5623,1.7159,1.5623,1.5623,5142.0],["1976-05-25",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-05-26",1.6391,1.7928,1.6391,1.6391,467.0],["1976-05-27",1.6391,1.7159,1.5623,1.5623,3272.0],["1976-05-28",1.6391,1.7928,1.6391,1.6391,1402.0],["1976-06-01",1.6391,1.7159,1.5623,1.5623,467.0],["1976-06-02",1.6391,1.7928,1.6391,1.6391,13089.0],["1976-06-03",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-04",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-07",1.6391,1.7928,1.6391,1.6391,3272.0],["1976-06-08",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-09",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-10",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-11",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-14",1.6391,1.7928,1.6391,1.6391,4207.0],["1976-06-15",1.6647,1.8184,1.6647,1.6647,1402.0],["1976-06-16",1.6647,1.8184,1.6647,1.6647,467.0],["1976-06-17",1.6647,1.7928,1.6391,1.6391,467.0],["1976-06-18",1.6391,1.7928,1.6391,1.6391,1402.0],["1976-06-21",1.6391,1.7928,1.6391,1.6391,7012.0],["1976-06-22",1.6391,1.7928,1.6391,1.6391,467.0],["1976-06-23",1.6391,1.7159,1.5623,1.5623,7947.0],["1976-06-24",1.5623,1.7159,1.5623,1.5623,467.0],["1976-06-25",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-06-28",1.5623,1.6647,1.5111,1.5111,1870.0],["1976-06-29",1.5623,1.7159,1.5623,1.5623,1402.0],["1976-06-30",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-07-01",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-07-02",1.5623,1.7159,1.5623,1.5623,467.0],["1976-07-06",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-07-07",1.6391,1.7928,1.6391,1.6391,4207.0],["1976-07-08",1.6391,1.7928,1.6391,1.6391,12154.0],["1976-07-09",1.6391,1.7159,1.5623,1.5623,467.0],["1976-07-12",1.6391,1.7928,1.6391,1.6391,3740.0],["1976-07-13",1.6391,1.7928,1.6391,1.6391,7012.0],["1976-07-14",1.6391,1.7928,1.6391,1.6391,1870.0],["1976-07-15",1.6391,1.7928,1.6391,1.6391,467.0],["1976-07-16",1.6391,1.7928,1.6391,1.6391,5142.0],["1976-07-19",1.6391,1.7928,1.6391,1.6391,3740.0],["1976-07-20",1.6391,1.7928,1.6391,1.6391,1870.0],["1976-07-21",1.6391,1.7928,1.6391,1.6391,7479.0],["1976-07-22",1.6391,1.7928,1.6391,1.6391,467.0],["1976-07-23",1.6391,1.7928,1.6391,1.6391,2337.0],["1976-07-26",1.6391,1.7928,1.6391,1.6391,1402.0],["1976-07-27",1.6391,1.7928,1.6391,1.6391,3272.0],["1976-07-28",1.6391,1.7928,1.6391,1.6391,11687.0],["1976-07-29",1.6391,1.7928,1.6391,1.6391,467.0],["1976-07-30",1.6391,1.7928,1.6391,1.6391,467.0],["1976-08-02",1.6391,1.7928,1.6391,1.6391,9817.0],["1976-08-03",1.6391,1.7928,1.6391,1.6391,467.0],["1976-08-04",1.6391,1.7928,1.6391,1.6391,4675.0],["1976-08-05",1.6391,1.7928,1.6391,1.6391,4675.0],["1976-08-06",1.6391,1.7928,1.6391,1.6391,7479.0],["1976-08-09",1.6391,1.7928,1.6391,1.6391,5142.0],["1976-08-10",1.6391,1.7159,1.5623,1.5623,3272.0],["1976-08-11",1.5623,1.7159,1.5623,1.5623,2337.0],["1976-08-12",1.5623,1.7159,1.5623,1.5623,1402.0],["1976-08-13",1.5623,1.7159,1.5623,1.5623,1870.0],["1976-08-16",1.5623,1.7159,1.5623,1.5623,467.0],["1976-08-17",1.5623,1.7159,1.5623,1.5623,1402.0],["1976-08-18",1.5623,1.7159,1.5623,1.5623,9349.0],["1976-08-19",1.5623,1.7159,1.5623,1.5623,467.0],["1976-08-20",1.5623,1.7159,1.5623,1.5623,9817.0],["1976-08-23",1.5623,1.7159,1.5623,1.5623,467.0],["1976-08-24",1.5623,1.7159,1.5623,1.5623,3272.0],["1976-08-25",1.5623,1.7159,1.5623,1.5623,467.0],["1976-08-26",1.5623,1.7159,1.5623,1.5623,23373.0],["1976-08-27",1.5623,1.7159,1.5623,1.5623,2805.0],["1976-08-30",1.5623,1.7159,1.5623,1.5623,19166.0],["1976-08-31",1.5623,1.7159,1.5623,1.5623,1402.0],["1976-09-01",1.6391,1.7928,1.6391,1.6391,1402.0],["1976-09-02",1.6391,1.7928,1.6391,1.6391,1870.0],["1976-09-03",1.6391,1.7159,1.5623,1.5623,12621.0],["1976-09-07",1.5623,1.7159,1.5623,1.5623,1870.0],["1976-09-08",1.6391,1.7928,1.6391,1.6391,5142.0],["1976-09-09",1.6391,1.7928,1.6391,1.6391,467.0],["1976-09-10",1.6391,1.7928,1.6391,1.6391,11687.0],["1976-09-13",1.6391,1.7159,1.5623,1.5623,8882.0],["1976-09-14",1.5623,1.6647,1.5111,1.5111,7012.0],["1976-09-15",1.5111,1.6647,1.5111,1.5111,5142.0],["1976-09-16",1.5111,1.6391,1.4598,1.4598,1870.0],["1976-09-17",1.4598,1.6391,1.4598,1.4598,2337.0],["1976-09-20",1.4598,1.6391,1.4598,1.4598,1870.0],["1976-09-21",1.4598,1.6391,1.4598,1.4598,1402.0],["1976-09-22",1.4598,1.6391,1.4598,1.4598,1870.0],["1976-09-23",1.4598,1.6391,1.4598,1.4598,2805.0],["1976-09-24",1.4598,1.5623,1.4342,1.4342,467.0],["1976-09-27",1.4598,1.6391,1.4598,1.4598,13556.0],["1976-09-28",1.4598,1.5623,1.4342,1.4342,10284.0],["1976-09-29",1.4598,1.6391,1.4598,1.4598,4675.0],["1976-09-30",1.4598,1.6391,1.4598,1.4598,4675.0],["1976-10-01",1.4598,1.6391,1.4598,1.4598,7947.0],["1976-10-04",1.5111,1.6647,1.5111,1.5111,12154.0],["1976-10-05",1.5111,1.6647,1.5111,1.5111,4207.0],["1976-10-06",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-07",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-08",1.5111,1.6647,1.5111,1.5111,6077.0],["1976-10-11",1.5111,1.6647,1.5111,1.5111,4207.0],["1976-10-12",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-13",1.5111,1.6647,1.5111,1.5111,3272.0],["1976-10-14",1.5111,1.6647,1.5111,1.5111,2805.0],["1976-10-15",1.5111,1.6647,1.5111,1.5111,1402.0],["1976-10-18",1.5111,1.6647,1.5111,1.5111,7479.0],["1976-10-19",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-20",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-21",1.5111,1.6647,1.5111,1.5111,1402.0],["1976-10-22",1.5111,1.6647,1.5111,1.5111,2337.0],["1976-10-25",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-26",1.5111,1.6647,1.5111,1.5111,2805.0],["1976-10-27",1.5111,1.6647,1.5111,1.5111,467.0],["1976-10-28",1.5111,1.6647,1.5111,1.5111,1402.0],["1976-10-29",1.5111,1.5623,1.4342,1.4342,8414.0],["1976-11-01",1.4342,1.5623,1.4342,1.4342,10284.0],["1976-11-03",1.4342,1.5623,1.4342,1.4342,467.0],["1976-11-04",1.4342,1.5623,1.4342,1.4342,3740.0],["1976-11-05",1.4342,1.5623,1.4342,1.4342,467.0],["1976-11-08",1.4342,1.5623,1.4342,1.4342,2337.0],["1976-11-09",1.4342,1.5623,1.4342,1.4342,467.0],["1976-11-10",1.4342,1.5623,1.4342,1.4342,1402.0],["1976-11-11",1.4342,1.5623,1.4342,1.4342,3740.0],["1976-11-12",1.4342,1.5623,1.4342,1.4342,9349.0],["1976-11-15",1.4342,1.5111,1.3574,1.3574,9349.0],["1976-11-16",1.3574,1.5111,1.3574,1.3574,6544.0],["1976-11-17",1.3574,1.5111,1.3574,1.3574,32255.0],["1976-11-18",1.4342,1.5623,1.4342,1.4342,7947.0],["1976-11-19",1.4342,1.5623,1.4342,1.4342,467.0],["1976-11-22",1.4342,1.5623,1.4342,1.4342,467.0],["1976-11-23",1.4342,1.5623,1.4342,1.4342,5610.0],["1976-11-24",1.4342,1.5623,1.4342,1.4342,5610.0],["1976-11-26",1.4342,1.5623,1.4342,1.4342,10752.0],["1976-11-29",1.4342,1.5623,1.4342,1.4342,2337.0],["1976-11-30",1.4342,1.5623,1.4342,1.4342,1870.0],["1976-12-01",1.4342,1.5111,1.3574,1.3574,3740.0],["1976-12-02",1.3574,1.5111,1.3574,1.3574,4207.0],["1976-12-03",1.4342,1.5623,1.4342,1.4342,467.0],["1976-12-06",1.4342,1.5623,1.4342,1.4342,14024.0],["1976-12-07",1.4342,1.5623,1.4342,1.4342,6544.0],["1976-12-08",1.4342,1.5623,1.4342,1.4342,2337.0],["1976-12-09",1.4598,1.6391,1.4598,1.4598,10284.0],["1976-12-10",1.4598,1.6391,1.4598,1.4598,1870.0],["1976-12-13",1.4598,1.6391,1.4598,1.4598,1870.0],["1976-12-14",1.5111,1.6647,1.5111,1.5111,14491.0],["1976-12-15",1.5111,1.6391,1.4598,1.4598,8414.0],["1976-12-16",1.4598,1.6391,1.4598,1.4598,12621.0],["1976-12-17",1.4598,1.6391,1.4598,1.4598,2805.0],["1976-12-20",1.4598,1.5623,1.4342,1.4342,7012.0],["1976-12-21",1.4342,1.5623,1.4342,1.4342,2337.0],["1976-12-22",1.4342,1.5111,1.3574,1.3574,5142.0],["1976-12-23",1.3574,1.5111,1.3574,1.3574,8414.0],["1976-12-27",1.3574,1.5111,1.3574,1.3574,10752.0],["1976-12-28",1.3574,1.5111,1.3574,1.3574,4207.0],["1976-12-29",1.3574,1.5111,1.3574,1.3574,1870.0],["1976-12-30",1.4342,1.5623,1.4342,1.4342,23373.0],["1976-12-31",1.4598,1.6391,1.4598,1.4598,2805.0],["1977-01-03",1.5623,1.7159,1.5623,1.5623,2805.0],["1977-01-04",1.5623,1.7159,1.5623,1.5623,9817.0],["1977-01-05",1.6391,1.7928,1.6391,1.6391,5610.0],["1977-01-06",1.6647,1.8184,1.6647,1.6647,2337.0],["1977-01-07",1.7159,1.8952,1.7159,1.7159,2805.0],["1977-01-10",1.7159,1.8184,1.6647,1.6647,2337.0],["1977-01-11",1.6647,1.8184,1.6647,1.6647,1870.0],["1977-01-12",1.6647,1.8184,1.6647,1.6647,467.0],["1977-01-13",1.7159,1.8952,1.7159,1.7159,3740.0],["1977-01-14",1.7159,1.8952,1.7159,1.7159,467.0],["1977-01-17",1.7159,1.8952,1.7159,1.7159,3272.0],["1977-01-18",1.7159,1.8952,1.7159,1.7159,11219.0],["1977-01-19",1.7159,1.8952,1.7159,1.7159,3272.0],["1977-01-20",1.7159,1.8952,1.7159,1.7159,467.0],["1977-01-21",1.7159,1.8952,1.7159,1.7159,2337.0],["1977-01-24",1.7159,1.8952,1.7159,1.7159,5142.0],["1977-01-25",1.7159,1.8952,1.7159,1.7159,467.0],["1977-01-26",1.7159,1.8952,1.7159,1.7159,4207.0],["1977-01-27",1.7159,1.8952,1.7159,1.7159,4207.0],["1977-01-28",1.7159,1.8952,1.7159,1.7159,4675.0],["1977-01-31",1.7159,1.8184,1.6647,1.6647,5142.0],["1977-02-01",1.7159,1.8952,1.7159,1.7159,3740.0],["1977-02-02",1.7159,1.8184,1.6647,1.6647,10752.0],["1977-02-03",1.6647,1.8184,1.6647,1.6647,2805.0],["1977-02-04",1.6647,1.7928,1.6391,1.6391,10284.0],["1977-02-07",1.6391,1.7928,1.6391,1.6391,3272.0],["1977-02-08",1.6391,1.7928,1.6391,1.6391,4675.0],["1977-02-09",1.6391,1.7928,1.6391,1.6391,2337.0],["1977-02-10",1.6391,1.7928,1.6391,1.6391,3740.0],["1977-02-11",1.6391,1.7928,1.6391,1.6391,1402.0],["1977-02-14",1.6647,1.8184,1.6647,1.6647,6544.0],["1977-02-15",1.6647,1.8184,1.6647,1.6647,2337.0],["1977-02-16",1.6647,1.8184,1.6647,1.6647,2805.0],["1977-02-17",1.6647,1.8184,1.6647,1.6647,2805.0],["1977-02-18",1.6647,1.7928,1.6391,1.6391,5610.0],["1977-02-22",1.6391,1.7928,1.6391,1.6391,21503.0],["1977-02-23",1.6391,1.7928,1.6391,1.6391,9349.0],["1977-02-24",1.6391,1.7928,1.6391,1.6391,8414.0],["1977-02-25",1.6391,1.7928,1.6391,1.6391,467.0],["1977-02-28",1.6391,1.7159,1.5623,1.5623,467.0],["1977-03-01",1.5623,1.7159,1.5623,1.5623,3272.0],["1977-03-02",1.5623,1.7159,1.5623,1.5623,3272.0],["1977-03-03",1.5623,1.7159,1.5623,1.5623,467.0],["1977-03-04",1.5623,1.7159,1.5623,1.5623,32255.0],["1977-03-07",1.5623,1.7159,1.5623,1.5623,467.0],["1977-03-08",1.6391,1.7928,1.6391,1.6391,12154.0],["1977-03-09",1.6391,1.7159,1.5623,1.5623,8882.0],["1977-03-10",1.6391,1.7928,1.6391,1.6391,467.0],["1977-03-11",1.6391,1.7928,1.6391,1.6391,5610.0],["1977-03-14",1.6391,1.7928,1.6391,1.6391,2805.0],["1977-03-15",1.6391,1.7928,1.6391,1.6391,2805.0],["1977-03-16",1.6391,1.7159,1.5623,1.5623,2805.0],["1977-03-17",1.6391,1.7928,1.6391,1.6391,4675.0],["1977-03-18",1.6391,1.7928,1.6391,1.6391,467.0],["1977-03-21",1.6391,1.7928,1.6391,1.6391,4207.0],["1977-03-22",1.6391,1.7928,1.6391,1.6391,2805.0],["1977-03-23",1.6391,1.7928,1.6391,1.6391,467.0],["1977-03-24",1.6391,1.7928,1.6391,1.6391,467.0],["1977-03-25",1.6391,1.7928,1.6391,1.6391,5142.0],["1977-03-28",1.6391,1.7928,1.6391,1.6391,4675.0],["1977-03-29",1.6391,1.7928,1.6391,1.6391,6077.0],["1977-03-30",1.6391,1.7928,1.6391,1.6391,10284.0],["1977-03-31",1.6391,1.7928,1.6391,1.6391,1402.0],["1977-04-01",1.6391,1.7928,1.6391,1.6391,467.0],["1977-04-04",1.6391,1.7928,1.6391,1.6391,1870.0],["1977-04-05",1.6391,1.7928,1.6391,1.6391,467.0],["1977-04-06",1.6391,1.7928,1.6391,1.6391,1402.0],["1977-04-07",1.6391,1.7928,1.6391,1.6391,3272.0],["1977-04-11",1.6391,1.7928,1.6391,1.6391,6544.0],["1977-04-12",1.6391,1.7928,1.6391,1.6391,3272.0],["1977-04-13",1.6391,1.7928,1.6391,1.6391,467.0],["1977-04-14",1.6391,1.7928,1.6391,1.6391,467.0],["1977-04-15",1.6391,1.7928,1.6391,1.6391,27113.0],["1977-04-18",1.7928,1.9208,1.7928,1.7928,30385.0],["1977-04-19",1.7928,1.9208,1.7928,1.7928,11687.0],["1977-04-20",1.7928,1.9208,1.7928,1.7928,17763.0],["1977-04-21",1.7928,1.9208,1.7928,1.7928,5142.0],["1977-04-22",1.7928,1.8952,1.7159,1.7159,467.0],["1977-04-25",1.7928,1.9208,1.7928,1.7928,467.0],["1977-04-26",1.7928,1.8952,1.7159,1.7159,5142.0],["1977-04-27",1.7928,1.9208,1.7928,1.7928,467.0],["1977-04-28",1.7928,1.9208,1.7928,1.7928,1402.0],["1977-04-29",1.7928,1.9208,1.7928,1.7928,467.0],["1977-05-02",1.7928,1.9208,1.7928,1.7928,4675.0],["1977-05-03",1.7928,1.9208,1.7928,1.7928,3272.0],["1977-05-04",1.7928,1.9208,1.7928,1.7928,2805.0],["1977-05-05",1.7928,1.9208,1.7928,1.7928,467.0],["1977-05-06",1.7928,1.9208,1.7928,1.7928,467.0],["1977-05-09",1.7928,1.9208,1.7928,1.7928,5610.0],["1977-05-10",1.8184,1.9721,1.8184,1.8184,9817.0],["1977-05-11",1.8184,1.9721,1.8184,1.8184,467.0],["1977-05-12",1.8184,1.9721,1.8184,1.8184,8414.0],["1977-05-13",1.8184,1.9721,1.8184,1.8184,2337.0],["1977-05-16",1.8952,2.0233,1.8952,1.8952,8414.0],["1977-05-17",1.8952,2.0233,1.8952,1.8952,11687.0],["1977-05-18",1.9208,2.0745,1.9208,1.9208,8414.0],["1977-05-19",2.0233,2.177,2.0233,2.0233,9349.0],["1977-05-20",2.0233,2.177,2.0233,2.0233,27580.0],["1977-05-23",2.0233,2.177,2.0233,2.0233,7012.0],["1977-05-24",2.0233,2.1257,1.9721,1.9721,15426.0],["1977-05-25",1.9721,2.0233,1.8952,1.8952,7947.0],["1977-05-26",1.8952,2.0233,1.8952,1.8952,5610.0],["1977-05-27",1.8952,2.0233,1.8952,1.8952,2337.0],["1977-05-31",1.8952,1.9721,1.8184,1.8184,467.0],["1977-06-01",1.8184,1.8952,1.7159,1.7159,12154.0],["1977-06-02",1.7159,1.8952,1.7159,1.7159,2805.0],["1977-06-03",1.7159,1.8952,1.7159,1.7159,467.0],["1977-06-06",1.7159,1.8952,1.7159,1.7159,2337.0],["1977-06-07",1.7159,1.8952,1.7159,1.7159,8414.0],["1977-06-08",1.7928,1.9208,1.7928,1.7928,7012.0],["1977-06-09",1.7928,1.9208,1.7928,1.7928,2337.0],["1977-06-10",1.7928,1.9208,1.7928,1.7928,467.0],["1977-06-13",1.7928,1.9208,1.7928,1.7928,467.0],["1977-06-14",1.7928,1.9208,1.7928,1.7928,7947.0],["1977-06-15",1.7928,1.9208,1.7928,1.7928,6077.0],["1977-06-16",1.7928,1.9208,1.7928,1.7928,3740.0],["1977-06-17",1.7928,1.9208,1.7928,1.7928,10284.0],["1977-06-20",1.9208,2.0745,1.9208,1.9208,11219.0],["1977-06-21",1.9721,2.1257,1.9721,1.9721,2805.0],["1977-06-22",2.0233,2.177,2.0233,2.0233,8414.0],["1977-06-23",2.0233,2.1257,1.9721,1.9721,21503.0],["1977-06-24",1.9721,2.1257,1.9721,1.9721,3272.0],["1977-06-27",1.9721,2.1257,1.9721,1.9721,11687.0],["1977-06-28",1.9721,2.0745,1.9208,1.9208,4207.0],["1977-06-29",1.9208,2.0745,1.9208,1.9208,7947.0],["1977-06-30",1.9208,2.0745,1.9208,1.9208,3272.0],["1977-07-01",1.9721,2.1257,1.9721,1.9721,19633.0],["1977-07-05",2.0233,2.177,2.0233,2.0233,467.0],["1977-07-06",2.0233,2.177,2.0233,2.0233,13089.0],["1977-07-07",2.0233,2.1257,1.9721,1.9721,467.0],["1977-07-08",2.0233,2.177,2.0233,2.0233,4207.0],["1977-07-11",2.0233,2.1257,1.9721,1.9721,5610.0],["1977-07-12",1.9721,2.1257,1.9721,1.9721,9349.0],["1977-07-13",1.9721,2.1257,1.9721,1.9721,3740.0],["1977-07-15",1.9721,2.1257,1.9721,1.9721,7947.0],["1977-07-18",1.9721,2.1257,1.9721,1.9721,467.0],["1977-07-19",1.9721,2.1257,1.9721,1.9721,2337.0],["1977-07-20",1.9721,2.1257,1.9721,1.9721,4675.0],["1977-07-21",1.9721,2.0745,1.9208,1.9208,5610.0],["1977-07-22",1.9208,2.0745,1.9208,1.9208,6077.0],["1977-07-25",1.9208,2.0745,1.9208,1.9208,467.0],["1977-07-26",1.9208,2.0745,1.9208,1.9208,2805.0],["1977-07-27",1.9208,2.0233,1.8952,1.8952,6077.0],["1977-07-28",1.8952,2.0233,1.8952,1.8952,467.0],["1977-07-29",1.8952,2.0233,1.8952,1.8952,3272.0],["1977-08-01",1.8952,2.0233,1.8952,1.8952,2805.0],["1977-08-02",1.8952,2.0233,1.8952,1.8952,8882.0],["1977-08-03",1.8952,1.9721,1.8184,1.8184,6544.0],["1977-08-04",1.8184,1.9721,1.8184,1.8184,2337.0],["1977-08-05",1.8184,1.9721,1.8184,1.8184,1402.0],["1977-08-08",1.8184,1.9208,1.7928,1.7928,467.0],["1977-08-09",1.7928,1.9208,1.7928,1.7928,1402.0],["1977-08-10",1.7928,1.9208,1.7928,1.7928,3740.0],["1977-08-11",1.7928,1.9208,1.7928,1.7928,5142.0],["1977-08-12",1.7928,1.9208,1.7928,1.7928,467.0],["1977-08-15",1.7928,1.9208,1.7928,1.7928,2805.0],["1977-08-16",1.7928,1.9208,1.7928,1.7928,7479.0],["1977-08-17",1.7928,1.9208,1.7928,1.7928,467.0],["1977-08-18",1.7928,1.9208,1.7928,1.7928,2337.0],["1977-08-19",1.7928,1.9208,1.7928,1.7928,467.0],["1977-08-22",1.7928,1.9208,1.7928,1.7928,23840.0],["1977-08-23",1.7928,1.9208,1.7928,1.7928,13556.0],["1977-08-24",1.7928,1.9208,1.7928,1.7928,5610.0],["1977-08-25",1.7928,1.8952,1.7159,1.7159,2337.0],["1977-08-26",1.7159,1.8952,1.7159,1.7159,4207.0],["1977-08-29",1.7159,1.8952,1.7159,1.7159,467.0],["1977-08-30",1.7159,1.8952,1.7159,1.7159,2805.0],["1977-08-31",1.7159,1.8952,1.7159,1.7159,467.0],["1977-09-01",1.7159,1.8952,1.7159,1.7159,467.0],["1977-09-02",1.7159,1.8952,1.7159,1.7159,467.0],["1977-09-06",1.7159,1.8184,1.6647,1.6647,1402.0],["1977-09-07",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-08",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-09",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-12",1.6647,1.8184,1.6647,1.6647,8414.0],["1977-09-13",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-14",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-15",1.6647,1.7928,1.6391,1.6391,2337.0],["1977-09-16",1.6391,1.7928,1.6391,1.6391,7479.0],["1977-09-19",1.6391,1.7928,1.6391,1.6391,4675.0],["1977-09-20",1.6647,1.8184,1.6647,1.6647,14959.0],["1977-09-21",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-22",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-23",1.6647,1.8184,1.6647,1.6647,467.0],["1977-09-26",1.6647,1.7928,1.6391,1.6391,5610.0],["1977-09-27",1.6391,1.7928,1.6391,1.6391,6077.0],["1977-09-28",1.6391,1.7928,1.6391,1.6391,1870.0],["1977-09-29",1.6391,1.7928,1.6391,1.6391,11687.0],["1977-09-30",1.6391,1.7928,1.6391,1.6391,12154.0],["1977-10-03",1.6391,1.7928,1.6391,1.6391,1870.0],["1977-10-04",1.6391,1.7928,1.6391,1.6391,467.0],["1977-10-05",1.6391,1.7928,1.6391,1.6391,467.0],["1977-10-06",1.6391,1.7928,1.6391,1.6391,467.0],["1977-10-07",1.6391,1.7928,1.6391,1.6391,1870.0],["1977-10-10",1.6391,1.7928,1.6391,1.6391,4207.0],["1977-10-11",1.6391,1.7928,1.6391,1.6391,4675.0],["1977-10-12",1.6391,1.7928,1.6391,1.6391,467.0],["1977-10-13",1.6391,1.7928,1.6391,1.6391,3740.0],["1977-10-14",1.6391,1.7928,1.6391,1.6391,7012.0],["1977-10-17",1.6391,1.7928,1.6391,1.6391,8414.0],["1977-10-18",1.6391,1.7928,1.6391,1.6391,467.0],["1977-10-19",1.6391,1.6647,1.5111,1.5111,19166.0],["1977-10-20",1.5111,1.6647,1.5111,1.5111,9349.0],["1977-10-21",1.6391,1.7928,1.6391,1.6391,32722.0],["1977-10-24",1.6391,1.7928,1.6391,1.6391,467.0],["1977-10-25",1.6391,1.7159,1.5623,1.5623,4207.0],["1977-10-26",1.5623,1.7159,1.5623,1.5623,30852.0],["1977-10-27",1.5623,1.7159,1.5623,1.5623,467.0],["1977-10-28",1.5623,1.7159,1.5623,1.5623,467.0],["1977-10-31",1.5623,1.7159,1.5623,1.5623,467.0],["1977-11-01",1.5623,1.7159,1.5623,1.5623,1870.0],["1977-11-02",1.5623,1.7159,1.5623,1.5623,1402.0],["1977-11-03",1.5623,1.6647,1.5111,1.5111,7012.0],["1977-11-04",1.5111,1.6647,1.5111,1.5111,8882.0],["1977-11-07",1.5111,1.6647,1.5111,1.5111,2805.0],["1977-11-08",1.5111,1.6647,1.5111,1.5111,3272.0],["1977-11-09",1.5111,1.6647,1.5111,1.5111,4675.0],["1977-11-10",1.5111,1.6647,1.5111,1.5111,5142.0],["1977-11-11",1.5111,1.6647,1.5111,1.5111,13089.0],["1977-11-14",1.5623,1.7159,1.5623,1.5623,20568.0],["1977-11-15",1.6391,1.7928,1.6391,1.6391,7947.0],["1977-11-16",1.6391,1.7928,1.6391,1.6391,4675.0],["1977-11-17",1.6391,1.7159,1.5623,1.5623,7479.0],["1977-11-18",1.5623,1.7159,1.5623,1.5623,3272.0],["1977-11-21",1.5623,1.7159,1.5623,1.5623,9349.0],["1977-11-22",1.5623,1.7159,1.5623,1.5623,4207.0],["1977-11-23",1.5623,1.7159,1.5623,1.5623,467.0],["1977-11-25",1.5623,1.7159,1.5623,1.5623,9349.0],["1977-11-28",1.5623,1.7159,1.5623,1.5623,14959.0],["1977-11-29",1.5623,1.7159,1.5623,1.5623,3740.0],["1977-11-30",1.5623,1.7159,1.5623,1.5623,3272.0],["1977-12-01",1.5623,1.7159,1.5623,1.5623,6544.0],["1977-12-02",1.5623,1.7159,1.5623,1.5623,467.0],["1977-12-05",1.5623,1.7159,1.5623,1.5623,1402.0],["1977-12-06",1.5623,1.7159,1.5623,1.5623,467.0],["1977-12-07",1.5623,1.7159,1.5623,1.5623,1870.0],["1977-12-08",1.5623,1.6647,1.5111,1.5111,467.0],["1977-12-09",1.5111,1.6647,1.5111,1.5111,16829.0],["1977-12-12",1.5111,1.6647,1.5111,1.5111,7012.0],["1977-12-13",1.5111,1.6647,1.5111,1.5111,13089.0],["1977-12-14",1.5111,1.6647,1.5111,1.5111,12154.0],["1977-12-15",1.5111,1.6647,1.5111,1.5111,467.0],["1977-12-16",1.5111,1.6647,1.5111,1.5111,467.0],["1977-12-19",1.5111,1.6647,1.5111,1.5111,3740.0],["1977-12-20",1.5111,1.6647,1.5111,1.5111,12154.0],["1977-12-21",1.5111,1.6647,1.5111,1.5111,28515.0],["1977-12-22",1.5111,1.6647,1.5111,1.5111,2805.0],["1977-12-23",1.5111,1.6647,1.5111,1.5111,467.0],["1977-12-27",1.5111,1.6647,1.5111,1.5111,467.0],["1977-12-28",1.5111,1.6647,1.5111,1.5111,467.0],["1977-12-29",1.5111,1.6647,1.5111,1.5111,4675.0],["1977-12-30",1.5111,1.6647,1.5111,1.5111,18231.0],["1978-01-03",1.5111,1.6647,1.5111,1.5111,467.0],["1978-01-04",1.5111,1.6647,1.5111,1.5111,1402.0],["1978-01-05",1.5111,1.6647,1.5111,1.5111,467.0],["1978-01-06",1.5111,1.6647,1.5111,1.5111,1870.0],["1978-01-09",1.5111,1.6647,1.5111,1.5111,7479.0],["1978-01-10",1.5111,1.6647,1.5111,1.5111,21036.0],["1978-01-11",1.5111,1.6647,1.5111,1.5111,2805.0],["1978-01-12",1.5111,1.6647,1.5111,1.5111,467.0],["1978-01-13",1.5111,1.6647,1.5111,1.5111,467.0],["1978-01-16",1.5111,1.6647,1.5111,1.5111,467.0],["1978-01-17",1.5111,1.6647,1.5111,1.5111,5142.0],["1978-01-18",1.5111,1.6647,1.5111,1.5111,467.0],["1978-01-19",1.5623,1.7159,1.5623,1.5623,27113.0],["1978-01-20",1.5623,1.7159,1.5623,1.5623,9349.0],["1978-01-23",1.5623,1.7159,1.5623,1.5623,1870.0],["1978-01-24",1.5623,1.7159,1.5623,1.5623,7012.0],["1978-01-25",1.5623,1.7159,1.5623,1.5623,18698.0],["1978-01-26",1.5623,1.6647,1.5111,1.5111,9349.0],["1978-01-27",1.5111,1.6647,1.5111,1.5111,27113.0],["1978-01-30",1.5623,1.7159,1.5623,1.5623,467.0],["1978-01-31",1.5623,1.7159,1.5623,1.5623,467.0],["1978-02-01",1.5623,1.7159,1.5623,1.5623,3272.0],["1978-02-02",1.5623,1.7159,1.5623,1.5623,467.0],["1978-02-03",1.5623,1.7159,1.5623,1.5623,467.0],["1978-02-06",1.5623,1.7159,1.5623,1.5623,467.0],["1978-02-07",1.5623,1.7159,1.5623,1.5623,467.0],["1978-02-08",1.5623,1.7159,1.5623,1.5623,1402.0],["1978-02-09",1.5623,1.7159,1.5623,1.5623,39267.0],["1978-02-10",1.6391,1.7928,1.6391,1.6391,467.0],["1978-02-13",1.6647,1.8184,1.6647,1.6647,11687.0],["1978-02-14",1.6647,1.8184,1.6647,1.6647,2337.0],["1978-02-15",1.6647,1.8184,1.6647,1.6647,1402.0],["1978-02-16",1.6647,1.7928,1.6391,1.6391,1870.0],["1978-02-17",1.6391,1.7928,1.6391,1.6391,2805.0],["1978-02-21",1.6391,1.7928,1.6391,1.6391,4675.0],["1978-02-22",1.6391,1.7928,1.6391,1.6391,9817.0],["1978-02-23",1.6647,1.8184,1.6647,1.6647,1870.0],["1978-02-24",1.6647,1.8184,1.6647,1.6647,467.0],["1978-02-27",1.6647,1.8184,1.6647,1.6647,3740.0],["1978-02-28",1.6647,1.7928,1.6391,1.6391,467.0],["1978-03-01",1.6391,1.7928,1.6391,1.6391,6544.0],["1978-03-02",1.6647,1.8184,1.6647,1.6647,5142.0],["1978-03-03",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-06",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-07",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-08",1.6647,1.8184,1.6647,1.6647,1402.0],["1978-03-09",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-10",1.6647,1.8184,1.6647,1.6647,1870.0],["1978-03-13",1.6647,1.8184,1.6647,1.6647,2805.0],["1978-03-14",1.6647,1.8184,1.6647,1.6647,7947.0],["1978-03-15",1.6647,1.8184,1.6647,1.6647,9817.0],["1978-03-16",1.6647,1.8184,1.6647,1.6647,12621.0],["1978-03-17",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-20",1.6647,1.8184,1.6647,1.6647,1402.0],["1978-03-21",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-22",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-23",1.6647,1.8184,1.6647,1.6647,467.0],["1978-03-27",1.6647,1.8184,1.6647,1.6647,1870.0],["1978-03-28",1.6647,1.8184,1.6647,1.6647,14959.0],["1978-03-29",1.6647,1.8184,1.6647,1.6647,1870.0],["1978-03-30",1.6647,1.8184,1.6647,1.6647,24775.0],["1978-03-31",1.6647,1.8184,1.6647,1.6647,21036.0],["1978-04-03",1.6647,1.8184,1.6647,1.6647,10284.0],["1978-04-04",1.6647,1.8184,1.6647,1.6647,3272.0],["1978-04-05",1.6647,1.8184,1.6647,1.6647,13556.0],["1978-04-06",1.6647,1.8184,1.6647,1.6647,467.0],["1978-04-07",1.6647,1.8184,1.6647,1.6647,11219.0],["1978-04-10",1.6647,1.8184,1.6647,1.6647,467.0],["1978-04-11",1.6647,1.8184,1.6647,1.6647,7012.0],["1978-04-12",1.6647,1.8184,1.6647,1.6647,467.0],["1978-04-13",1.6647,1.8184,1.6647,1.6647,6077.0],["1978-04-14",1.7928,1.9208,1.7928,1.7928,53758.0],["1978-04-17",1.7928,1.9208,1.7928,1.7928,6544.0],["1978-04-18",1.7928,1.8952,1.7159,1.7159,6077.0],["1978-04-19",1.7159,1.8952,1.7159,1.7159,2805.0],["1978-04-20",1.7159,1.8952,1.7159,1.7159,10752.0],["1978-04-21",1.7928,1.9208,1.7928,1.7928,17296.0],["1978-04-24",1.8184,1.9721,1.8184,1.8184,20101.0],["1978-04-25",1.8952,2.0233,1.8952,1.8952,9817.0],["1978-04-26",1.8952,2.0233,1.8952,1.8952,26645.0],["1978-04-27",1.9208,2.0745,1.9208,1.9208,6544.0],["1978-04-28",1.9208,2.0745,1.9208,1.9208,467.0],["1978-05-01",1.9208,2.0745,1.9208,1.9208,7947.0],["1978-05-02",1.9721,2.1257,1.9721,1.9721,9349.0],["1978-05-03",2.0233,2.177,2.0233,2.0233,12621.0],["1978-05-04",2.0233,2.177,2.0233,2.0233,7012.0],["1978-05-05",2.0233,2.177,2.0233,2.0233,8414.0],["1978-05-08",2.0233,2.177,2.0233,2.0233,467.0],["1978-05-09",2.0233,2.177,2.0233,2.0233,467.0],["1978-05-10",2.0233,2.1257,1.9721,1.9721,467.0],["1978-05-11",1.9721,2.1257,1.9721,1.9721,14024.0],["1978-05-12",1.9721,2.1257,1.9721,1.9721,10284.0],["1978-05-15",1.9721,2.0233,1.8952,1.8952,16361.0],["1978-05-16",1.8952,2.0233,1.8952,1.8952,14959.0],["1978-05-17",1.8952,2.0233,1.8952,1.8952,5610.0],["1978-05-18",1.9721,2.1257,1.9721,1.9721,24775.0],["1978-05-19",1.9721,2.1257,1.9721,1.9721,3272.0],["1978-05-22",1.9721,2.0745,1.9208,1.9208,13089.0],["1978-05-23",1.9208,2.0745,1.9208,1.9208,6544.0],["1978-05-24",1.9208,2.0745,1.9208,1.9208,9349.0],["1978-05-25",1.9208,2.0745,1.9208,1.9208,7012.0],["1978-05-26",1.9208,2.0745,1.9208,1.9208,2337.0],["1978-05-30",2.0233,2.177,2.0233,2.0233,13556.0],["1978-05-31",2.177,2.3562,2.177,2.177,35060.0],["1978-06-01",2.177,2.2538,2.0745,2.0745,12621.0],["1978-06-02",2.1257,2.2794,2.1257,2.1257,11687.0],["1978-06-05",2.1257,2.2794,2.1257,2.1257,2337.0],["1978-06-06",2.1257,2.2794,2.1257,2.1257,4207.0],["1978-06-07",2.1257,2.2794,2.1257,2.1257,467.0],["1978-06-08",2.1257,2.2794,2.1257,2.1257,4675.0],["1978-06-09",2.177,2.3562,2.177,2.177,4675.0],["1978-06-12",2.177,2.3562,2.177,2.177,6544.0],["1978-06-13",2.2538,2.4075,2.2538,2.2538,14959.0],["1978-06-14",2.2794,2.4331,2.2794,2.2794,25710.0],["1978-06-15",2.3562,2.5099,2.3562,2.3562,16829.0],["1978-06-16",2.3562,2.5099,2.3562,2.3562,3740.0],["1978-06-19",2.3562,2.5099,2.3562,2.3562,6544.0],["1978-06-20",2.3562,2.5099,2.3562,2.3562,1870.0],["1978-06-21",2.3562,2.5099,2.3562,2.3562,1870.0],["1978-06-22",2.3562,2.5099,2.3562,2.3562,7479.0],["1978-06-23",2.3562,2.5099,2.3562,2.3562,18698.0],["1978-06-26",2.3562,2.4331,2.2794,2.2794,4207.0],["1978-06-27",2.2794,2.4331,2.2794,2.2794,1402.0],["1978-06-28",2.2794,2.4331,2.2794,2.2794,467.0],["1978-06-29",2.2794,2.4331,2.2794,2.2794,7479.0],["1978-06-30",2.2794,2.4331,2.2794,2.2794,10284.0],["1978-07-03",2.2794,2.4331,2.2794,2.2794,467.0],["1978-07-05",2.2794,2.4331,2.2794,2.2794,12621.0],["1978-07-06",2.2794,2.4331,2.2794,2.2794,24308.0],["1978-07-07",2.2794,2.4331,2.2794,2.2794,1402.0],["1978-07-10",2.2794,2.4331,2.2794,2.2794,8882.0],["1978-07-11",2.2794,2.4331,2.2794,2.2794,2337.0],["1978-07-12",2.2794,2.4331,2.2794,2.2794,9349.0],["1978-07-13",2.2794,2.4331,2.2794,2.2794,2337.0],["1978-07-14",2.2794,2.4331,2.2794,2.2794,467.0],["1978-07-17",2.2794,2.4331,2.2794,2.2794,17763.0],["1978-07-18",2.2794,2.4331,2.2794,2.2794,40669.0],["1978-07-19",2.2794,2.4331,2.2794,2.2794,1870.0],["1978-07-20",2.4075,2.5355,2.4075,2.4075,35060.0],["1978-07-21",2.4331,2.6123,2.4331,2.4331,6077.0],["1978-07-24",2.4331,2.6123,2.4331,2.4331,10752.0],["1978-07-25",2.4331,2.6123,2.4331,2.4331,6077.0],["1978-07-26",2.4331,2.5355,2.4075,2.4075,5142.0],["1978-07-27",2.4331,2.6123,2.4331,2.4331,17296.0],["1978-07-28",2.4331,2.6123,2.4331,2.4331,4207.0],["1978-07-31",2.4331,2.6123,2.4331,2.4331,7479.0],["1978-08-01",2.4331,2.6123,2.4331,2.4331,29450.0],["1978-08-02",2.4331,2.6123,2.4331,2.4331,21036.0],["1978-08-03",2.4331,2.6123,2.4331,2.4331,4207.0],["1978-08-04",2.4331,2.5355,2.4075,2.4075,7012.0],["1978-08-07",2.4075,2.5355,2.4075,2.4075,9817.0],["1978-08-08",2.4075,2.5355,2.4075,2.4075,8414.0],["1978-08-09",2.4075,2.5355,2.4075,2.4075,2337.0],["1978-08-10",2.4331,2.6123,2.4331,2.4331,33190.0],["1978-08-11",2.6123,2.7404,2.6123,2.6123,21036.0],["1978-08-14",2.638,2.8172,2.638,2.638,31787.0],["1978-08-15",2.6892,2.8685,2.6892,2.6892,5142.0],["1978-08-16",2.6892,2.8685,2.6892,2.6892,24775.0],["1978-08-17",2.6892,2.8172,2.638,2.638,14959.0],["1978-08-18",2.638,2.8172,2.638,2.638,8414.0],["1978-08-21",2.638,2.8172,2.638,2.638,7012.0],["1978-08-22",2.638,2.8172,2.638,2.638,6077.0],["1978-08-23",2.638,2.8172,2.638,2.638,2805.0],["1978-08-24",2.638,2.7404,2.6123,2.6123,3272.0],["1978-08-25",2.6123,2.7404,2.6123,2.6123,467.0],["1978-08-28",2.6123,2.6892,2.5355,2.5355,12154.0],["1978-08-29",2.5355,2.638,2.5099,2.5099,3272.0],["1978-08-30",2.5099,2.638,2.5099,2.5099,467.0],["1978-08-31",2.5099,2.638,2.5099,2.5099,1870.0],["1978-09-01",2.5355,2.6892,2.5355,2.5355,1870.0],["1978-09-05",2.5355,2.6892,2.5355,2.5355,7012.0],["1978-09-06",2.5355,2.6892,2.5355,2.5355,14959.0],["1978-09-07",2.6123,2.7404,2.6123,2.6123,1870.0],["1978-09-08",2.6123,2.7404,2.6123,2.6123,4675.0],["1978-09-11",2.6123,2.7404,2.6123,2.6123,5142.0],["1978-09-12",2.6123,2.7404,2.6123,2.6123,9817.0],["1978-09-13",2.6123,2.7404,2.6123,2.6123,4675.0],["1978-09-14",2.6123,2.638,2.5099,2.5099,19633.0],["1978-09-15",2.5099,2.638,2.5099,2.5099,1402.0],["1978-09-18",2.5099,2.6123,2.4331,2.4331,14024.0],["1978-09-19",2.4331,2.6123,2.4331,2.4331,20101.0],["1978-09-20",2.4331,2.5355,2.4075,2.4075,16361.0],["1978-09-21",2.4075,2.5099,2.3562,2.3562,14491.0],["1978-09-22",2.4075,2.5355,2.4075,2.4075,9817.0],["1978-09-25",2.4331,2.6123,2.4331,2.4331,1870.0],["1978-09-26",2.4331,2.6123,2.4331,2.4331,467.0],["1978-09-27",2.4331,2.6123,2.4331,2.4331,2805.0],["1978-09-28",2.4331,2.6123,2.4331,2.4331,467.0],["1978-09-29",2.4331,2.5355,2.4075,2.4075,467.0],["1978-10-02",2.4075,2.5355,2.4075,2.4075,3272.0],["1978-10-03",2.4075,2.5355,2.4075,2.4075,467.0],["1978-10-04",2.4075,2.5355,2.4075,2.4075,467.0],["1978-10-05",2.4075,2.5355,2.4075,2.4075,2337.0],["1978-10-06",2.4075,2.5099,2.3562,2.3562,6077.0],["1978-10-09",2.3562,2.5099,2.3562,2.3562,467.0],["1978-10-10",2.4075,2.5355,2.4075,2.4075,467.0],["1978-10-11",2.4075,2.5355,2.4075,2.4075,8882.0],["1978-10-12",2.4075,2.5355,2.4075,2.4075,1402.0],["1978-10-13",2.4075,2.5355,2.4075,2.4075,11687.0],["1978-10-16",2.4075,2.5099,2.3562,2.3562,11687.0],["1978-10-17",2.3562,2.4331,2.2794,2.2794,13556.0],["1978-10-18",2.2794,2.4075,2.2538,2.2538,5142.0],["1978-10-19",2.2538,2.4075,2.2538,2.2538,5142.0],["1978-10-20",2.2538,2.4075,2.2538,2.2538,25243.0],["1978-10-23",2.2538,2.4075,2.2538,2.2538,7479.0],["1978-10-24",2.2538,2.2794,2.1257,2.1257,7479.0],["1978-10-25",2.1257,2.2538,2.0745,2.0745,20101.0],["1978-10-26",2.0745,2.2538,2.0745,2.0745,25243.0],["1978-10-27",2.0745,2.177,2.0233,2.0233,55160.0],["1978-10-30",2.0233,2.1257,1.9721,1.9721,8882.0],["1978-10-31",1.9721,2.0745,1.9208,1.9208,467.0],["1978-11-01",1.9208,2.0745,1.9208,1.9208,467.0],["1978-11-02",1.9208,2.0745,1.9208,1.9208,9349.0],["1978-11-03",1.9208,2.0745,1.9208,1.9208,2337.0],["1978-11-06",1.9208,2.0233,1.8952,1.8952,22438.0],["1978-11-07",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-08",1.8952,2.0233,1.8952,1.8952,9349.0],["1978-11-09",1.8952,1.9721,1.8184,1.8184,467.0],["1978-11-10",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-13",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-14",1.8952,2.0233,1.8952,1.8952,2805.0],["1978-11-15",1.8952,2.0233,1.8952,1.8952,4675.0],["1978-11-16",1.8952,2.0233,1.8952,1.8952,14024.0],["1978-11-17",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-20",1.8952,2.0233,1.8952,1.8952,11687.0],["1978-11-21",1.8952,2.0233,1.8952,1.8952,2337.0],["1978-11-22",1.8952,2.0233,1.8952,1.8952,1870.0],["1978-11-24",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-27",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-28",1.8952,2.0233,1.8952,1.8952,5610.0],["1978-11-29",1.8952,2.0233,1.8952,1.8952,467.0],["1978-11-30",1.8952,2.0233,1.8952,1.8952,467.0],["1978-12-01",1.8952,2.0233,1.8952,1.8952,10752.0],["1978-12-04",1.8952,2.0233,1.8952,1.8952,1870.0],["1978-12-05",1.8952,2.0233,1.8952,1.8952,467.0],["1978-12-06",1.8952,2.0233,1.8952,1.8952,3272.0],["1978-12-07",1.8952,2.0233,1.8952,1.8952,4675.0],["1978-12-08",1.8952,2.0233,1.8952,1.8952,467.0],["1978-12-11",1.8952,2.0233,1.8952,1.8952,467.0],["1978-12-12",1.8952,2.0233,1.8952,1.8952,3740.0],["1978-12-13",1.8952,2.0233,1.8952,1.8952,8414.0],["1978-12-14",1.8952,2.0233,1.8952,1.8952,5142.0],["1978-12-15",1.8952,2.0233,1.8952,1.8952,10284.0],["1978-12-18",1.8952,2.0233,1.8952,1.8952,18698.0],["1978-12-19",1.8952,2.0233,1.8952,1.8952,7012.0],["1978-12-20",1.8952,2.0233,1.8952,1.8952,467.0],["1978-12-21",1.8952,2.0233,1.8952,1.8952,29450.0],["1978-12-22",1.8952,2.0233,1.8952,1.8952,467.0],["1978-12-26",1.8952,2.0233,1.8952,1.8952,5142.0],["1978-12-27",1.8952,2.0233,1.8952,1.8952,5610.0],["1978-12-28",1.8952,2.0233,1.8952,1.8952,3272.0],["1978-12-29",1.8952,2.0233,1.8952,1.8952,467.0],["1979-01-02",1.8952,2.0233,1.8952,1.8952,467.0],["1979-01-03",1.8952,2.0233,1.8952,1.8952,467.0],["1979-01-04",1.8952,2.0233,1.8952,1.8952,3740.0],["1979-01-05",1.8952,2.0233,1.8952,1.8952,467.0],["1979-01-08",1.9208,2.0745,1.9208,1.9208,9817.0],["1979-01-09",1.9208,2.0233,1.8952,1.8952,4207.0],["1979-01-10",1.8952,2.0233,1.8952,1.8952,2337.0],["1979-01-11",1.9208,2.0745,1.9208,1.9208,1870.0],["1979-01-12",1.9208,2.0745,1.9208,1.9208,3740.0],["1979-01-15",1.9208,2.0745,1.9208,1.9208,3272.0],["1979-01-16",1.9208,2.0745,1.9208,1.9208,467.0],["1979-01-17",1.9208,2.0745,1.9208,1.9208,10284.0],["1979-01-18",1.9721,2.1257,1.9721,1.9721,3740.0],["1979-01-19",1.9721,2.1257,1.9721,1.9721,1870.0],["1979-01-22",2.0745,2.2538,2.0745,2.0745,38332.0],["1979-01-23",2.1257,2.2794,2.1257,2.1257,5142.0],["1979-01-24",2.3562,2.5099,2.3562,2.3562,11219.0],["1979-01-25",2.4331,2.6123,2.4331,2.4331,9349.0],["1979-01-26",2.5355,2.6892,2.5355,2.5355,15894.0],["1979-01-29",2.5355,2.6892,2.5355,2.5355,6077.0],["1979-01-30",2.5355,2.6892,2.5355,2.5355,10284.0],["1979-01-31",2.5355,2.638,2.5099,2.5099,7479.0],["1979-02-01",2.5099,2.5355,2.4075,2.4075,10752.0],["1979-02-02",2.4075,2.5099,2.3562,2.3562,3272.0],["1979-02-05",2.3562,2.5099,2.3562,2.3562,5610.0],["1979-02-06",2.3562,2.4075,2.2538,2.2538,4675.0],["1979-02-07",2.2538,2.3562,2.177,2.177,22438.0],["1979-02-08",2.177,2.3562,2.177,2.177,1870.0],["1979-02-09",2.177,2.3562,2.177,2.177,14491.0],["1979-02-12",2.177,2.2794,2.1257,2.1257,467.0],["1979-02-13",2.1257,2.2794,2.1257,2.1257,16361.0],["1979-02-14",2.1257,2.2794,2.1257,2.1257,4675.0],["1979-02-15",2.1257,2.2794,2.1257,2.1257,2337.0],["1979-02-16",2.1257,2.2794,2.1257,2.1257,467.0],["1979-02-20",2.1257,2.2794,2.1257,2.1257,467.0],["1979-02-21",2.1257,2.2794,2.1257,2.1257,10284.0],["1979-02-22",2.1257,2.2794,2.1257,2.1257,7012.0],["1979-02-23",2.1257,2.2794,2.1257,2.1257,6544.0],["1979-02-26",2.1257,2.2794,2.1257,2.1257,1402.0],["1979-02-27",2.1257,2.2794,2.1257,2.1257,9349.0],["1979-02-28",2.1257,2.2794,2.1257,2.1257,3272.0],["1979-03-01",2.1257,2.2794,2.1257,2.1257,2337.0],["1979-03-02",2.1257,2.2794,2.1257,2.1257,14959.0],["1979-03-05",2.1257,2.2794,2.1257,2.1257,467.0],["1979-03-06",2.1257,2.2794,2.1257,2.1257,2805.0],["1979-03-07",2.1257,2.2794,2.1257,2.1257,2805.0],["1979-03-08",2.1257,2.2794,2.1257,2.1257,9817.0],["1979-03-09",2.1257,2.2794,2.1257,2.1257,467.0],["1979-03-12",2.1257,2.2794,2.1257,2.1257,3272.0],["1979-03-13",2.1257,2.2794,2.1257,2.1257,5142.0],["1979-03-14",2.1257,2.2794,2.1257,2.1257,467.0],["1979-03-15",2.1257,2.2794,2.1257,2.1257,467.0],["1979-03-16",2.1257,2.2794,2.1257,2.1257,28983.0],["1979-03-19",2.177,2.3562,2.177,2.177,38332.0],["1979-03-20",2.2538,2.4075,2.2538,2.2538,9817.0],["1979-03-21",2.2538,2.4075,2.2538,2.2538,2337.0],["1979-03-22",2.2538,2.4075,2.2538,2.2538,467.0],["1979-03-23",2.2538,2.4075,2.2538,2.2538,467.0],["1979-03-26",2.2538,2.4075,2.2538,2.2538,5142.0],["1979-03-27",2.2538,2.2794,2.1257,2.1257,8414.0],["1979-03-28",2.1257,2.2794,2.1257,2.1257,1402.0],["1979-03-29",2.1257,2.2794,2.1257,2.1257,4675.0],["1979-03-30",2.1257,2.2794,2.1257,2.1257,6544.0],["1979-04-02",2.1257,2.2794,2.1257,2.1257,467.0],["1979-04-03",2.1257,2.2794,2.1257,2.1257,1870.0],["1979-04-04",2.1257,2.2794,2.1257,2.1257,467.0],["1979-04-05",2.1257,2.2794,2.1257,2.1257,467.0],["1979-04-06",2.1257,2.2794,2.1257,2.1257,3272.0],["1979-04-09",2.2794,2.4331,2.2794,2.2794,23373.0],["1979-04-10",2.4331,2.6123,2.4331,2.4331,11219.0],["1979-04-11",2.4331,2.6123,2.4331,2.4331,10752.0],["1979-04-12",2.4331,2.6123,2.4331,2.4331,22438.0],["1979-04-16",2.4331,2.6123,2.4331,2.4331,1870.0],["1979-04-17",2.8172,2.9709,2.8172,2.8172,72924.0],["1979-04-18",2.8172,2.8685,2.6892,2.6892,32722.0],["1979-04-19",2.8172,2.9709,2.8172,2.8172,57030.0],["1979-04-20",2.8172,2.9709,2.8172,2.8172,24308.0],["1979-04-23",2.8172,2.9709,2.8172,2.8172,11687.0],["1979-04-24",2.8172,2.9709,2.8172,2.8172,3740.0],["1979-04-25",2.8172,2.9709,2.8172,2.8172,467.0],["1979-04-26",2.8172,2.8941,2.7404,2.7404,17296.0],["1979-04-27",2.7404,2.8172,2.638,2.638,27113.0],["1979-04-30",2.638,2.8172,2.638,2.638,7947.0],["1979-05-01",2.638,2.8172,2.638,2.638,3740.0],["1979-05-02",2.638,2.8172,2.638,2.638,30385.0],["1979-05-03",2.638,2.8172,2.638,2.638,2337.0],["1979-05-04",2.638,2.8172,2.638,2.638,10752.0],["1979-05-07",2.638,2.8172,2.638,2.638,52356.0],["1979-05-08",2.638,2.7404,2.6123,2.6123,3740.0],["1979-05-09",2.6123,2.7404,2.6123,2.6123,2805.0],["1979-05-10",2.6123,2.7404,2.6123,2.6123,5610.0],["1979-05-11",2.6123,2.7404,2.6123,2.6123,10284.0],["1979-05-14",2.6123,2.7404,2.6123,2.6123,8882.0],["1979-05-15",2.6123,2.7404,2.6123,2.6123,11219.0],["1979-05-16",2.6123,2.7404,2.6123,2.6123,27580.0],["1979-05-17",2.6123,2.7404,2.6123,2.6123,11219.0],["1979-05-18",2.6123,2.7404,2.6123,2.6123,17763.0],["1979-05-21",2.6123,2.7404,2.6123,2.6123,4207.0],["1979-05-22",2.6123,2.7404,2.6123,2.6123,2805.0],["1979-05-23",2.6123,2.7404,2.6123,2.6123,3272.0],["1979-05-24",2.6123,2.7404,2.6123,2.6123,27113.0],["1979-05-25",2.6123,2.7404,2.6123,2.6123,1402.0],["1979-05-29",2.638,2.8172,2.638,2.638,38332.0],["1979-05-30",2.6892,2.8685,2.6892,2.6892,22438.0],["1979-05-31",2.6892,2.8685,2.6892,2.6892,8882.0],["1979-06-01",2.7404,2.8941,2.7404,2.7404,11687.0],["1979-06-04",2.9965,3.1502,2.9965,2.9965,35060.0],["1979-06-05",3.0733,3.2014,3.0733,3.0733,9349.0],["1979-06-06",3.0733,3.1502,2.9965,2.9965,14491.0],["1979-06-07",2.9965,3.1502,2.9965,2.9965,3740.0],["1979-06-08",2.9965,3.1502,2.9965,2.9965,9817.0],["1979-06-11",2.9965,3.0733,2.8941,2.8941,37397.0],["1979-06-12",2.8941,3.0733,2.8941,2.8941,2805.0],["1979-06-13",2.8941,3.0733,2.8941,2.8941,467.0],["1979-06-14",2.8941,3.0733,2.8941,2.8941,467.0],["1979-06-15",2.9709,3.099,2.9709,2.9709,10752.0],["1979-06-18",2.9709,3.099,2.9709,2.9709,3740.0],["1979-06-19",2.9709,3.099,2.9709,2.9709,5142.0],["1979-06-20",2.9965,3.1502,2.9965,2.9965,467.0],["1979-06-21",2.9965,3.1502,2.9965,2.9965,7947.0],["1979-06-22",2.9965,3.1502,2.9965,2.9965,21036.0],["1979-06-25",2.9965,3.1502,2.9965,2.9965,21036.0],["1979-06-26",2.9965,3.099,2.9709,2.9709,8414.0],["1979-06-27",2.9709,3.099,2.9709,2.9709,17763.0],["1979-06-28",2.9709,3.099,2.9709,2.9709,21503.0],["1979-06-29",2.9709,3.099,2.9709,2.9709,14959.0],["1979-07-02",2.9709,3.099,2.9709,2.9709,467.0],["1979-07-03",2.9709,3.099,2.9709,2.9709,467.0],["1979-07-05",2.9709,3.099,2.9709,2.9709,1402.0],["1979-07-06",2.9709,3.099,2.9709,2.9709,467.0],["1979-07-09",2.9709,3.099,2.9709,2.9709,11687.0],["1979-07-10",2.9709,3.0733,2.8941,2.8941,13556.0],["1979-07-11",2.8941,2.9965,2.8685,2.8685,26178.0],["1979-07-12",2.8685,2.9965,2.8685,2.8685,2805.0],["1979-07-13",2.8685,2.9965,2.8685,2.8685,10752.0],["1979-07-16",2.8685,2.9965,2.8685,2.8685,2337.0],["1979-07-17",2.8685,2.9965,2.8685,2.8685,18698.0],["1979-07-18",2.9709,3.099,2.9709,2.9709,22438.0],["1979-07-19",2.9965,3.1502,2.9965,2.9965,35060.0],["1979-07-20",2.9965,3.1502,2.9965,2.9965,20568.0],["1979-07-23",2.9965,3.099,2.9709,2.9709,43941.0],["1979-07-24",2.9709,3.099,2.9709,2.9709,6077.0],["1979-07-25",2.9965,3.1502,2.9965,2.9965,4207.0],["1979-07-26",2.9965,3.1502,2.9965,2.9965,3740.0],["1979-07-27",2.9965,3.099,2.9709,2.9709,21036.0],["1979-07-30",2.9709,3.099,2.9709,2.9709,467.0],["1979-07-31",2.9709,3.099,2.9709,2.9709,2805.0],["1979-08-01",2.9709,3.099,2.9709,2.9709,4207.0],["1979-08-02",2.9709,3.099,2.9709,2.9709,5610.0],["1979-08-03",3.1502,3.3295,3.1502,3.1502,46746.0],["1979-08-06",3.1502,3.3295,3.1502,3.1502,22906.0],["1979-08-07",3.1502,3.2526,3.099,3.099,10284.0],["1979-08-08",3.099,3.2526,3.099,3.099,1870.0],["1979-08-09",3.1502,3.3295,3.1502,3.1502,6077.0],["1979-08-10",3.1502,3.3295,3.1502,3.1502,1870.0],["1979-08-13",3.2014,3.3551,3.2014,3.2014,14491.0],["1979-08-14",3.2014,3.3551,3.2014,3.2014,9817.0],["1979-08-15",3.2526,3.4063,3.2526,3.2526,16361.0],["1979-08-16",3.3295,3.4575,3.3295,3.3295,8414.0],["1979-08-17",3.3295,3.4575,3.3295,3.3295,9817.0],["1979-08-20",3.3295,3.4575,3.3295,3.3295,13089.0],["1979-08-21",3.3295,3.4575,3.3295,3.3295,14024.0],["1979-08-22",3.3295,3.4575,3.3295,3.3295,5610.0],["1979-08-23",3.3295,3.4063,3.2526,3.2526,6544.0],["1979-08-24",3.2526,3.4063,3.2526,3.2526,17296.0],["1979-08-27",3.2526,3.4063,3.2526,3.2526,1870.0],["1979-08-28",3.2526,3.4063,3.2526,3.2526,9817.0],["1979-08-29",3.3295,3.4575,3.3295,3.3295,2805.0],["1979-08-30",3.3295,3.4575,3.3295,3.3295,7479.0],["1979-08-31",3.3295,3.4063,3.2526,3.2526,6544.0],["1979-09-04",3.2526,3.4063,3.2526,3.2526,2805.0],["1979-09-05",3.2526,3.4063,3.2526,3.2526,21036.0],["1979-09-06",3.2526,3.4063,3.2526,3.2526,3740.0],["1979-09-07",3.2526,3.4063,3.2526,3.2526,6544.0],["1979-09-10",3.2526,3.4063,3.2526,3.2526,10752.0],["1979-09-11",3.2526,3.4063,3.2526,3.2526,2805.0],["1979-09-12",3.2526,3.4063,3.2526,3.2526,4675.0],["1979-09-13",3.2526,3.4063,3.2526,3.2526,4207.0],["1979-09-14",3.2526,3.4063,3.2526,3.2526,33190.0],["1979-09-17",3.2526,3.3551,3.2014,3.2014,13089.0],["1979-09-18",3.2014,3.3551,3.2014,3.2014,2805.0],["1979-09-19",3.2014,3.3551,3.2014,3.2014,21503.0],["1979-09-20",3.2014,3.3551,3.2014,3.2014,13556.0],["1979-09-21",3.2526,3.4063,3.2526,3.2526,28983.0],["1979-09-24",3.2526,3.4063,3.2526,3.2526,6544.0],["1979-09-25",3.2526,3.4063,3.2526,3.2526,4207.0],["1979-09-26",3.2526,3.4063,3.2526,3.2526,1402.0],["1979-09-27",3.2526,3.4063,3.2526,3.2526,467.0],["1979-09-28",3.3551,3.5343,3.3551,3.3551,18231.0],["1979-10-01",3.3551,3.5343,3.3551,3.3551,467.0],["1979-10-02",3.3551,3.5343,3.3551,3.3551,2805.0],["1979-10-03",3.3551,3.5343,3.3551,3.3551,467.0],["1979-10-04",3.3551,3.5343,3.3551,3.3551,467.0],["1979-10-05",3.3551,3.5343,3.3551,3.3551,467.0],["1979-10-08",3.3551,3.5343,3.3551,3.3551,1870.0],["1979-10-09",3.3551,3.5343,3.3551,3.3551,49551.0],["1979-10-10",3.3551,3.5343,3.3551,3.3551,19166.0],["1979-10-11",3.3551,3.5343,3.3551,3.3551,33190.0],["1979-10-12",3.3551,3.5343,3.3551,3.3551,8414.0],["1979-10-15",3.3551,3.5343,3.3551,3.3551,4675.0],["1979-10-16",3.3551,3.5343,3.3551,3.3551,3272.0],["1979-10-17",3.3551,3.5343,3.3551,3.3551,14024.0],["1979-10-18",3.4063,3.56,3.4063,3.4063,467.0],["1979-10-19",3.4063,3.5343,3.3551,3.3551,15426.0],["1979-10-22",3.3551,3.5343,3.3551,3.3551,16361.0],["1979-10-23",3.3551,3.5343,3.3551,3.3551,5142.0],["1979-10-24",3.3551,3.5343,3.3551,3.3551,5142.0],["1979-10-25",3.3551,3.5343,3.3551,3.3551,7947.0],["1979-10-26",3.3551,3.5343,3.3551,3.3551,9349.0],["1979-10-29",3.3551,3.5343,3.3551,3.3551,1870.0],["1979-10-30",3.3551,3.5343,3.3551,3.3551,1870.0],["1979-10-31",3.3551,3.5343,3.3551,3.3551,2805.0],["1979-11-01",3.4063,3.56,3.4063,3.4063,17763.0],["1979-11-02",3.4063,3.56,3.4063,3.4063,5142.0],["1979-11-05",3.4063,3.56,3.4063,3.4063,2805.0],["1979-11-06",3.4063,3.5343,3.3551,3.3551,467.0],["1979-11-07",3.3551,3.5343,3.3551,3.3551,17296.0],["1979-11-08",3.3551,3.5343,3.3551,3.3551,9817.0],["1979-11-09",3.3551,3.5343,3.3551,3.3551,49551.0],["1979-11-12",3.4063,3.56,3.4063,3.4063,1870.0],["1979-11-13",3.4063,3.56,3.4063,3.4063,4675.0],["1979-11-14",3.4575,3.6112,3.4575,3.4575,4207.0],["1979-11-15",3.4575,3.6112,3.4575,3.4575,2805.0],["1979-11-16",3.4575,3.6112,3.4575,3.4575,1402.0],["1979-11-19",3.4575,3.6112,3.4575,3.4575,1402.0],["1979-11-20",3.4575,3.6112,3.4575,3.4575,467.0],["1979-11-21",3.4575,3.6112,3.4575,3.4575,467.0],["1979-11-23",3.4575,3.56,3.4063,3.4063,6077.0],["1979-11-26",3.4063,3.56,3.4063,3.4063,5610.0],["1979-11-27",3.4063,3.5343,3.3551,3.3551,467.0],["1979-11-28",3.3551,3.5343,3.3551,3.3551,467.0],["1979-11-29",3.3551,3.5343,3.3551,3.3551,1402.0],["1979-11-30",3.3551,3.4575,3.3295,3.3295,2337.0],["1979-12-03",3.3295,3.4063,3.2526,3.2526,7479.0],["1979-12-04",3.2526,3.3551,3.2014,3.2014,21503.0],["1979-12-05",3.2014,3.3551,3.2014,3.2014,5610.0],["1979-12-06",3.2014,3.3551,3.2014,3.2014,467.0],["1979-12-07",3.2014,3.3551,3.2014,3.2014,4207.0],["1979-12-10",3.2526,3.4063,3.2526,3.2526,9817.0],["1979-12-11",3.2526,3.4063,3.2526,3.2526,4207.0],["1979-12-12",3.3295,3.4575,3.3295,3.3295,5142.0],["1979-12-13",3.3295,3.4575,3.3295,3.3295,31320.0],["1979-12-14",3.3295,3.4575,3.3295,3.3295,3272.0],["1979-12-17",3.3295,3.4575,3.3295,3.3295,467.0],["1979-12-18",3.3295,3.4575,3.3295,3.3295,6077.0],["1979-12-19",3.3551,3.5343,3.3551,3.3551,2805.0],["1979-12-20",3.3551,3.5343,3.3551,3.3551,6544.0],["1979-12-21",3.3551,3.5343,3.3551,3.3551,7012.0],["1979-12-24",3.5343,3.6624,3.5343,3.5343,12154.0],["1979-12-26",3.9953,4.149,3.9953,3.9953,29450.0],["1979-12-27",4.1746,4.3283,4.1746,4.1746,17296.0],["1979-12-28",4.1746,4.3283,4.1746,4.1746,20568.0],["1979-12-31",4.1746,4.2771,4.149,4.149,5142.0],["1980-01-02",4.149,4.1746,4.0466,4.0466,9349.0],["1980-01-03",4.0466,4.0722,3.9441,3.9441,19633.0],["1980-01-04",3.9441,4.0722,3.9441,3.9441,9349.0],["1980-01-07",3.9441,4.0722,3.9441,3.9441,2805.0],["1980-01-08",3.9953,4.149,3.9953,3.9953,8414.0],["1980-01-09",4.0722,4.2515,4.0722,4.0722,12621.0],["1980-01-10",4.1746,4.3283,4.1746,4.1746,9349.0],["1980-01-11",4.2515,4.4051,4.2515,4.2515,47681.0],["1980-01-14",4.3283,4.5076,4.3283,4.3283,15426.0],["1980-01-15",4.3283,4.5076,4.3283,4.3283,15426.0],["1980-01-16",4.3283,4.5076,4.3283,4.3283,18698.0],["1980-01-17",4.4307,4.5844,4.4307,4.4307,24775.0],["1980-01-18",4.5076,4.6356,4.5076,4.5076,13556.0],["1980-01-21",4.5076,4.6356,4.5076,4.5076,467.0],["1980-01-22",4.5076,4.5844,4.4307,4.4307,25710.0],["1980-01-23",4.4307,4.5844,4.4307,4.4307,53290.0],["1980-01-24",4.4307,4.5844,4.4307,4.4307,12621.0],["1980-01-25",4.4307,4.5844,4.4307,4.4307,5610.0],["1980-01-28",4.4307,4.5844,4.4307,4.4307,12154.0],["1980-01-29",4.4307,4.4307,4.2771,4.2771,26178.0],["1980-01-30",4.7893,4.9686,4.7893,4.7893,57965.0],["1980-01-31",4.7893,4.8917,4.7381,4.7381,28983.0],["1980-02-01",4.7381,4.8917,4.7381,4.7381,7012.0],["1980-02-04",4.7381,4.8917,4.7381,4.7381,3272.0],["1980-02-05",4.5844,4.5844,4.4307,4.4307,35060.0],["1980-02-06",4.4307,4.5844,4.4307,4.4307,467.0],["1980-02-07",4.4307,4.5844,4.4307,4.4307,7012.0],["1980-02-08",4.4307,4.5844,4.4307,4.4307,6544.0],["1980-02-11",4.4307,4.5332,4.4051,4.4051,6077.0],["1980-02-12",4.4051,4.5332,4.4051,4.4051,467.0],["1980-02-13",4.4051,4.5332,4.4051,4.4051,3740.0],["1980-02-14",4.4051,4.5076,4.3283,4.3283,6077.0],["1980-02-15",4.0466,4.0466,3.8673,3.8673,24308.0],["1980-02-19",3.7136,3.7136,3.5343,3.5343,18698.0],["1980-02-20",3.7905,3.9953,3.7905,3.7905,18231.0],["1980-02-21",4.0722,4.2771,4.0722,4.0722,9817.0],["1980-02-22",4.0722,4.2771,4.0722,4.0722,13089.0],["1980-02-25",4.0722,4.2771,4.0722,4.0722,1870.0],["1980-02-26",4.0722,4.2515,4.0466,4.0466,467.0],["1980-02-27",4.0466,4.2515,4.0466,4.0466,2337.0],["1980-02-28",4.0466,4.1746,3.9953,3.9953,467.0],["1980-02-29",3.9953,4.1746,3.9953,3.9953,467.0],["1980-03-03",3.9953,4.1746,3.9953,3.9953,12621.0],["1980-03-04",3.9953,4.1746,3.9953,3.9953,12621.0],["1980-03-05",4.0466,4.2515,4.0466,4.0466,467.0],["1980-03-06",4.0466,4.1746,3.9953,3.9953,23373.0],["1980-03-07",3.9953,4.149,3.9441,3.9441,13089.0],["1980-03-10",3.9441,4.0466,3.8161,3.8161,9817.0],["1980-03-11",3.8161,4.0466,3.8161,3.8161,1402.0],["1980-03-12",3.8161,4.0466,3.8161,3.8161,4675.0],["1980-03-13",3.8161,4.0466,3.8161,3.8161,12154.0],["1980-03-14",3.8161,4.0466,3.8161,3.8161,6544.0],["1980-03-17",3.8161,4.0466,3.8161,3.8161,7012.0],["1980-03-18",3.8161,3.8161,3.6112,3.6112,13556.0],["1980-03-19",3.6112,3.8161,3.6112,3.6112,467.0],["1980-03-20",3.6112,3.8161,3.6112,3.6112,467.0],["1980-03-21",3.6112,3.8161,3.6112,3.6112,467.0],["1980-03-24",3.6112,3.7905,3.56,3.56,467.0],["1980-03-25",3.56,3.7136,3.5343,3.5343,7947.0],["1980-03-26",3.5343,3.7136,3.5343,3.5343,2337.0],["1980-03-27",3.4575,3.4575,3.2526,3.2526,13556.0],["1980-03-28",3.2526,3.4575,3.2526,3.2526,2337.0],["1980-03-31",3.2526,3.4575,3.2526,3.2526,467.0],["1980-04-01",3.5343,3.7136,3.5343,3.5343,7479.0],["1980-04-02",3.5343,3.7136,3.5343,3.5343,4675.0],["1980-04-03",3.56,3.7905,3.56,3.56,5142.0],["1980-04-07",3.56,3.7136,3.5343,3.5343,7012.0],["1980-04-08",3.5343,3.7136,3.5343,3.5343,7479.0],["1980-04-09",3.5343,3.7136,3.5343,3.5343,1870.0],["1980-04-10",3.5343,3.7136,3.5343,3.5343,3272.0],["1980-04-11",3.5343,3.7136,3.5343,3.5343,1870.0],["1980-04-14",3.5343,3.7136,3.5343,3.5343,4675.0],["1980-04-15",3.6112,3.8161,3.6112,3.6112,11687.0],["1980-04-16",3.6112,3.8161,3.6112,3.6112,10284.0],["1980-04-17",3.6112,3.8161,3.6112,3.6112,467.0],["1980-04-18",3.6112,3.8161,3.6112,3.6112,14024.0],["1980-04-21",3.6112,3.8161,3.6112,3.6112,15426.0],["1980-04-22",3.7136,3.9441,3.7136,3.7136,3740.0],["1980-04-23",3.7905,3.9953,3.7905,3.7905,2805.0],["1980-04-24",3.7905,3.9953,3.7905,3.7905,4675.0],["1980-04-25",3.8161,4.0466,3.8161,3.8161,12621.0],["1980-04-28",3.8161,4.0466,3.8161,3.8161,8882.0],["1980-04-29",3.8673,4.0722,3.8673,3.8673,11687.0],["1980-04-30",3.9441,4.149,3.9441,3.9441,2337.0],["1980-05-01",3.9441,4.149,3.9441,3.9441,4207.0],["1980-05-02",3.9953,4.1746,3.9953,3.9953,8414.0],["1980-05-05",4.0466,4.2515,4.0466,4.0466,2805.0],["1980-05-06",4.0466,4.1746,3.9953,3.9953,7947.0],["1980-05-07",3.9953,4.1746,3.9953,3.9953,1402.0],["1980-05-08",3.9953,4.1746,3.9953,3.9953,24308.0],["1980-05-09",3.9953,4.1746,3.9953,3.9953,467.0],["1980-05-12",3.9953,4.1746,3.9953,3.9953,467.0],["1980-05-13",3.9953,4.1746,3.9953,3.9953,1402.0],["1980-05-14",3.9953,4.1746,3.9953,3.9953,2337.0],["1980-05-15",3.9953,4.1746,3.9953,3.9953,467.0],["1980-05-16",3.9953,4.1746,3.9953,3.9953,4675.0],["1980-05-19",3.9953,4.1746,3.9953,3.9953,9817.0],["1980-05-20",3.9953,4.149,3.9441,3.9441,14491.0],["1980-05-21",3.9441,4.149,3.9441,3.9441,467.0],["1980-05-22",3.9441,4.149,3.9441,3.9441,467.0],["1980-05-23",3.9441,4.149,3.9441,3.9441,467.0],["1980-05-27",3.9441,4.149,3.9441,3.9441,2805.0],["1980-05-28",3.9441,4.149,3.9441,3.9441,1870.0],["1980-05-29",3.9441,4.149,3.9441,3.9441,467.0],["1980-05-30",3.9441,4.149,3.9441,3.9441,3272.0],["1980-06-02",3.9441,4.149,3.9441,3.9441,467.0],["1980-06-03",3.9953,4.1746,3.9953,3.9953,8414.0],["1980-06-04",4.0466,4.2515,4.0466,4.0466,13089.0],["1980-06-05",4.0722,4.2771,4.0722,4.0722,467.0],["1980-06-06",4.0722,4.2771,4.0722,4.0722,8882.0],["1980-06-09",4.0722,4.2771,4.0722,4.0722,9349.0],["1980-06-10",4.0722,4.2771,4.0722,4.0722,467.0],["1980-06-11",4.0722,4.2771,4.0722,4.0722,1402.0],["1980-06-12",4.0722,4.2771,4.0722,4.0722,1402.0],["1980-06-13",4.0722,4.2515,4.0466,4.0466,2337.0],["1980-06-16",4.149,4.3283,4.149,4.149,8414.0],["1980-06-17",4.4051,4.5844,4.4051,4.4051,24775.0],["1980-06-18",4.4051,4.5844,4.4051,4.4051,3272.0],["1980-06-19",4.4051,4.5844,4.4051,4.4051,7479.0],["1980-06-20",4.4051,4.5844,4.4051,4.4051,5610.0],["1980-06-23",4.4051,4.5332,4.3283,4.3283,10284.0],["1980-06-24",4.4051,4.5844,4.4051,4.4051,467.0],["1980-06-25",4.4051,4.5844,4.4051,4.4051,6544.0],["1980-06-26",4.4307,4.6356,4.4307,4.4307,1402.0],["1980-06-27",4.4307,4.5844,4.4051,4.4051,16361.0],["1980-06-30",4.4051,4.5332,4.3283,4.3283,6544.0],["1980-07-01",4.4051,4.5844,4.4051,4.4051,19633.0],["1980-07-02",4.4307,4.6356,4.4307,4.4307,7479.0],["1980-07-03",4.4307,4.6356,4.4307,4.4307,1870.0],["1980-07-07",4.4307,4.6356,4.4307,4.4307,467.0],["1980-07-08",4.4307,4.5844,4.4307,4.4307,467.0],["1980-07-09",4.4307,4.5844,4.4307,4.4307,1870.0],["1980-07-10",4.4307,4.5332,4.4051,4.4051,1402.0],["1980-07-11",4.4051,4.5332,4.4051,4.4051,467.0],["1980-07-14",4.4051,4.5332,4.4051,4.4051,467.0],["1980-07-15",4.4051,4.5332,4.4051,4.4051,467.0],["1980-07-16",4.4051,4.5332,4.4051,4.4051,467.0],["1980-07-17",4.7125,4.8661,4.7125,4.7125,32722.0],["1980-07-18",4.8917,5.0966,4.8917,4.8917,18698.0],["1980-07-21",5.1735,5.3015,5.1735,5.1735,19633.0],["1980-07-22",5.6089,5.7625,5.6089,5.6089,48616.0],["1980-07-23",5.6857,5.8137,5.6857,5.6857,20101.0],["1980-07-24",5.6857,5.8137,5.6857,5.6857,15426.0],["1980-07-25",5.6857,5.7625,5.6089,5.6089,50953.0],["1980-07-28",5.6088,5.6088,5.4808,5.4808,16361.0],["1980-07-29",5.3015,5.3015,5.1735,5.1735,14959.0],["1980-07-30",4.9686,4.9686,4.8661,4.8661,18231.0],["1980-07-31",4.9942,5.1735,4.9942,4.9942,16361.0],["1980-08-01",4.9942,5.1735,4.9942,4.9942,467.0],["1980-08-04",4.9942,5.1735,4.9942,4.9942,467.0],["1980-08-05",4.9942,5.1735,4.9942,4.9942,1402.0],["1980-08-06",4.9942,5.1735,4.9942,4.9942,7012.0],["1980-08-07",5.0966,5.2503,5.0966,5.0966,3740.0],["1980-08-08",5.0966,5.2503,5.0966,5.0966,7479.0],["1980-08-11",5.0966,5.2503,5.0966,5.0966,1870.0],["1980-08-12",5.0966,5.2503,5.0966,5.0966,3740.0],["1980-08-13",5.0966,5.1991,5.0454,5.0454,2337.0],["1980-08-14",5.0454,5.1991,5.0454,5.0454,3272.0],["1980-08-15",5.1735,5.2503,5.1735,5.1735,3272.0],["1980-08-18",5.1735,5.2503,5.0966,5.0966,467.0],["1980-08-19",5.0966,5.1991,5.0454,5.0454,4207.0],["1980-08-20",5.0966,5.2503,5.0966,5.0966,7479.0],["1980-08-21",5.0966,5.2503,5.0966,5.0966,2337.0],["1980-08-22",5.0966,5.2503,5.0966,5.0966,1870.0],["1980-08-25",5.0966,5.1735,5.0454,5.0454,5142.0],["1980-08-26",5.0454,5.1735,5.0454,5.0454,5610.0],["1980-08-27",5.0454,5.1735,4.9942,4.9942,20101.0],["1980-08-28",5.0454,5.1735,5.0454,5.0454,467.0],["1980-08-29",5.0454,5.1735,4.9942,4.9942,467.0],["1980-09-02",4.9942,5.1735,4.9942,4.9942,2337.0],["1980-09-03",4.9942,5.1735,4.9942,4.9942,4675.0],["1980-09-04",5.0966,5.2503,5.0966,5.0966,18231.0],["1980-09-05",5.5064,5.6857,5.5064,5.5064,22438.0],["1980-09-08",5.7625,5.8906,5.7625,5.7625,14959.0],["1980-09-09",5.7625,5.8906,5.7113,5.7113,10284.0],["1980-09-10",5.7113,5.7625,5.6857,5.6857,9817.0],["1980-09-11",5.6857,5.7113,5.6089,5.6089,1402.0],["1980-09-12",5.5064,5.5064,5.3527,5.3527,4675.0],["1980-09-15",5.4808,5.5832,5.4808,5.4808,21036.0],["1980-09-16",5.5064,5.7113,5.5064,5.5064,15426.0],["1980-09-17",5.5064,5.7113,5.5064,5.5064,1402.0],["1980-09-18",5.5064,5.6857,5.5064,5.5064,2805.0],["1980-09-19",5.5064,5.6857,5.5064,5.5064,2805.0],["1980-09-22",5.5832,5.6857,5.5832,5.5832,2337.0],["1980-09-23",5.5832,5.6857,5.5064,5.5064,3740.0],["1980-09-24",5.5064,5.6857,5.5064,5.5064,17763.0],["1980-09-25",5.5064,5.5832,5.4808,5.4808,10284.0],["1980-09-26",5.4808,5.5832,5.4296,5.4296,467.0],["1980-09-29",5.3527,5.3527,5.1991,5.1991,6544.0],["1980-09-30",5.2503,5.4296,5.2503,5.2503,4675.0],["1980-10-01",5.2503,5.4296,5.2503,5.2503,467.0],["1980-10-02",5.2503,5.4296,5.2503,5.2503,1402.0],["1980-10-03",5.3015,5.4296,5.3015,5.3015,467.0],["1980-10-06",5.3015,5.4296,5.2503,5.2503,6544.0],["1980-10-07",5.1991,5.1991,5.0454,5.0454,13089.0],["1980-10-08",5.0966,5.1991,5.0966,5.0966,467.0],["1980-10-09",5.0966,5.1991,4.9942,4.9942,4207.0],["1980-10-10",4.9942,5.0966,4.9686,4.9686,1402.0],["1980-10-13",4.9686,5.0454,4.9686,4.9686,5610.0],["1980-10-14",4.9686,4.9942,4.8661,4.8661,6544.0],["1980-10-15",4.8661,4.9942,4.8661,4.8661,4207.0],["1980-10-16",4.8661,4.9942,4.8661,4.8661,5142.0],["1980-10-17",4.8661,4.9686,4.7893,4.7893,467.0],["1980-10-20",5.4808,5.6088,5.4808,5.4808,48148.0],["1980-10-21",5.5832,5.7113,5.5832,5.5832,20101.0],["1980-10-22",5.5832,5.6088,5.5064,5.5064,21503.0],["1980-10-23",5.3015,5.3015,5.1735,5.1735,11687.0],["1980-10-24",5.1735,5.3527,5.1735,5.1735,3740.0],["1980-10-27",5.1991,5.3527,5.1991,5.1991,8882.0],["1980-10-28",5.3015,5.4296,5.3015,5.3015,3272.0],["1980-10-29",5.3015,5.4296,5.3015,5.3015,8882.0],["1980-10-30",5.3015,5.4296,5.3015,5.3015,8414.0],["1980-10-31",5.3015,5.4296,5.2503,5.2503,6544.0],["1980-11-03",5.2503,5.4296,5.2503,5.2503,467.0],["1980-11-05",5.5832,5.6857,5.5832,5.5832,23840.0],["1980-11-06",5.5832,5.7113,5.5832,5.5832,3272.0],["1980-11-07",5.5832,5.6857,5.5832,5.5832,1402.0],["1980-11-10",5.5832,5.6857,5.5832,5.5832,3740.0],["1980-11-11",5.5832,5.6857,5.5064,5.5064,2805.0],["1980-11-12",5.5832,5.7113,5.5832,5.5832,21503.0],["1980-11-13",5.6089,5.7625,5.6089,5.6089,4207.0],["1980-11-14",5.6857,5.8137,5.6857,5.6857,4207.0],["1980-11-17",5.6857,5.8137,5.6857,5.6857,5142.0],["1980-11-18",5.9674,6.1723,5.9674,5.9674,11687.0],["1980-11-19",6.2235,6.4028,6.2235,6.2235,32722.0],["1980-11-20",6.6333,6.7357,6.6333,6.6333,18698.0],["1980-11-21",6.6333,6.6333,6.4796,6.4796,5610.0],["1980-11-24",6.4796,6.6077,6.4284,6.4284,1402.0],["1980-11-25",6.4284,6.6077,6.4284,6.4284,4675.0],["1980-11-26",6.4796,6.6077,6.4796,6.4796,5610.0],["1980-11-28",6.4796,6.6333,6.4796,6.4796,5610.0],["1980-12-01",6.4796,6.6077,6.4284,6.4284,8414.0],["1980-12-02",6.2235,6.2235,6.0699,6.0699,9349.0],["1980-12-03",5.9674,5.9674,5.8137,5.8137,10284.0],["1980-12-04",5.8137,5.8137,5.6857,5.6857,5142.0],["1980-12-05",5.6857,5.8137,5.6857,5.6857,1402.0],["1980-12-08",5.6088,5.6088,5.5064,5.5064,4675.0],["1980-12-09",5.5064,5.6088,5.4808,5.4808,1870.0],["1980-12-10",5.4808,5.6088,5.4808,5.4808,467.0],["1980-12-11",5.4808,5.5832,5.4296,5.4296,467.0],["1980-12-12",5.4296,5.5832,5.4296,5.4296,5610.0],["1980-12-15",5.4296,5.5832,5.4296,5.4296,1402.0],["1980-12-16",5.4296,5.4808,5.3015,5.3015,10284.0],["1980-12-17",5.3527,5.5064,5.3527,5.3527,3272.0],["1980-12-18",5.4296,5.5064,5.4296,5.4296,5142.0],["1980-12-19",5.4296,5.5832,5.4296,5.4296,2337.0],["1980-12-22",5.4296,5.5832,5.4296,5.4296,4207.0],["1980-12-23",5.4296,5.5064,5.3527,5.3527,1870.0],["1980-12-24",5.3527,5.4808,5.3015,5.3015,1402.0],["1980-12-26",5.3015,5.4808,5.3015,5.3015,1402.0],["1980-12-29",5.3015,5.4808,5.3015,5.3015,467.0],["1980-12-30",5.2503,5.2503,5.0966,5.0966,9817.0],["1980-12-31",5.0966,5.0966,4.9942,4.9942,11219.0],["1981-01-02",5.0454,5.1991,5.0454,5.0454,1870.0],["1981-01-05",5.0966,5.1991,5.0966,5.0966,3740.0],["1981-01-06",5.3527,5.5064,5.3527,5.3527,20101.0],["1981-01-07",5.3015,5.3015,5.1735,5.1735,7947.0],["1981-01-08",5.1735,5.2503,5.1735,5.1735,4675.0],["1981-01-09",5.1735,5.1735,4.9942,4.9942,7947.0],["1981-01-12",4.9942,5.1735,4.9942,4.9942,3740.0],["1981-01-13",5.0454,5.1991,5.0454,5.0454,467.0],["1981-01-14",5.0454,5.1991,5.0454,5.0454,4675.0],["1981-01-15",5.0454,5.1735,4.9942,4.9942,467.0],["1981-01-16",4.9942,5.1735,4.9942,4.9942,467.0],["1981-01-19",4.9942,5.1735,4.9942,4.9942,467.0],["1981-01-20",4.9942,5.1735,4.9942,4.9942,467.0],["1981-01-21",4.9942,5.0454,4.9686,4.9686,7479.0],["1981-01-22",4.8917,4.8917,4.7893,4.7893,12621.0],["1981-01-23",4.7893,4.8917,4.7381,4.7381,4207.0],["1981-01-26",4.7381,4.7893,4.7125,4.7125,10284.0],["1981-01-27",4.7125,4.7893,4.7125,4.7125,4207.0],["1981-01-28",4.7381,4.8661,4.7381,4.7381,3272.0],["1981-01-29",4.8661,4.9686,4.8661,4.8661,11687.0],["1981-01-30",4.8661,4.9942,4.8661,4.8661,4675.0],["1981-02-02",4.8917,5.0454,4.8917,4.8917,9817.0],["1981-02-03",5.5064,5.6857,5.5064,5.5064,13089.0],["1981-02-04",5.5064,5.5832,5.4296,5.4296,32255.0],["1981-02-05",5.5064,5.6088,5.5064,5.5064,50953.0],["1981-02-06",5.8394,6.0238,5.8394,5.8394,36618.0],["1981-02-09",5.8393,5.9008,5.7779,5.7779,23763.0],["1981-02-10",5.7779,5.8393,5.7779,5.7779,14413.0],["1981-02-11",5.7779,5.7779,5.6242,5.6242,9739.0],["1981-02-12",5.6242,5.7779,5.5628,5.5628,12076.0],["1981-02-13",5.5627,5.6242,5.5013,5.5013,3506.0],["1981-02-17",5.5013,5.5628,5.4706,5.4706,5454.0],["1981-02-18",5.4706,5.5628,5.4706,5.4706,1169.0],["1981-02-19",5.4706,5.5628,5.4091,5.4091,5064.0],["1981-02-20",5.4091,5.4091,5.2247,5.2247,4675.0],["1981-02-23",5.2247,5.3169,5.1632,5.1632,8181.0],["1981-02-24",5.1632,5.2247,5.1017,5.1017,1948.0],["1981-02-25",5.1632,5.3169,5.1632,5.1632,6233.0],["1981-02-26",5.2861,5.4091,5.2861,5.2861,14413.0],["1981-02-27",5.3169,5.4706,5.3169,5.3169,4675.0],["1981-03-02",5.3169,5.4705,5.2861,5.2861,390.0],["1981-03-03",5.2861,5.4705,5.2861,5.2861,1169.0],["1981-03-04",5.2861,5.4091,5.2861,5.2861,2727.0],["1981-03-05",5.2861,5.4091,5.2861,5.2861,3116.0],["1981-03-06",5.2861,5.4705,5.2247,5.2247,2337.0],["1981-03-09",5.3169,5.4706,5.3169,5.3169,390.0],["1981-03-10",5.3169,5.5013,5.3169,5.3169,13634.0],["1981-03-11",5.5628,5.6857,5.5628,5.5628,11687.0],["1981-03-12",5.7779,5.8393,5.7779,5.7779,22983.0],["1981-03-13",5.8394,5.9623,5.8394,5.8394,39734.0],["1981-03-16",5.8394,5.9623,5.8394,5.8394,5843.0],["1981-03-17",5.8394,5.9008,5.6857,5.6857,9349.0],["1981-03-18",5.6857,5.7779,5.5628,5.5628,8570.0],["1981-03-19",5.6242,5.8394,5.6242,5.6242,6622.0],["1981-03-20",5.9008,6.0238,5.9008,5.9008,22983.0],["1981-03-23",6.0238,6.1467,6.0238,6.0238,5843.0],["1981-03-24",6.1467,6.2389,6.1467,6.1467,8960.0],["1981-03-25",6.1467,6.2389,6.1467,6.1467,4285.0],["1981-03-26",6.1467,6.1467,6.0238,6.0238,6622.0],["1981-03-27",6.0238,6.0238,5.8394,5.8394,11297.0],["1981-03-30",5.8394,6.0238,5.8394,5.8394,2337.0],["1981-03-31",5.8394,5.9623,5.8394,5.8394,1948.0],["1981-04-01",5.8393,5.9623,5.7779,5.7779,5454.0],["1981-04-02",5.9008,6.0238,5.9008,5.9008,6233.0],["1981-04-03",5.9623,6.0238,5.9623,5.9623,5843.0],["1981-04-06",6.0238,6.1467,6.0238,6.0238,5454.0],["1981-04-07",6.1467,6.2389,6.1467,6.1467,7401.0],["1981-04-08",6.2082,6.3004,6.2082,6.2082,17140.0],["1981-04-09",6.2082,6.2389,6.1467,6.1467,6233.0],["1981-04-10",6.2082,6.3004,6.2082,6.2082,6233.0],["1981-04-13",6.2082,6.2389,6.1467,6.1467,390.0],["1981-04-14",6.1467,6.2389,6.0545,6.0545,3506.0],["1981-04-15",6.2082,6.3004,6.2082,6.2082,6622.0],["1981-04-16",6.2082,6.3004,6.2082,6.2082,7012.0],["1981-04-20",6.2082,6.3004,6.1467,6.1467,2337.0],["1981-04-21",6.1467,6.2389,6.1467,6.1467,10907.0],["1981-04-22",5.6857,5.6857,5.5013,5.5013,16361.0],["1981-04-23",5.2247,5.2247,5.1017,5.1017,15972.0],["1981-04-24",5.1632,5.2861,5.1632,5.1632,23763.0],["1981-04-27",5.1632,5.3169,5.1632,5.1632,4675.0],["1981-04-28",5.1632,5.2861,5.1632,5.1632,5843.0],["1981-04-29",5.1632,5.2861,5.1632,5.1632,10907.0],["1981-04-30",5.1632,5.2247,5.0403,5.0403,12076.0],["1981-05-01",5.0403,5.2247,5.0403,5.0403,7791.0],["1981-05-04",5.1017,5.2247,5.1017,5.1017,7401.0],["1981-05-05",5.1017,5.2247,5.1017,5.1017,2727.0],["1981-05-06",5.1017,5.2861,5.1017,5.1017,5843.0],["1981-05-07",5.2861,5.4091,5.2861,5.2861,16361.0],["1981-05-08",5.2861,5.4091,5.2861,5.2861,10518.0],["1981-05-11",5.2861,5.5013,5.2861,5.2861,390.0],["1981-05-12",5.2861,5.4705,5.2861,5.2861,3506.0],["1981-05-13",5.2861,5.4091,5.2247,5.2247,1169.0],["1981-05-14",5.2247,5.4091,5.2247,5.2247,5454.0],["1981-05-15",5.2247,5.4091,5.2247,5.2247,390.0],["1981-05-18",5.2247,5.2861,5.1632,5.1632,7401.0],["1981-05-19",5.1632,5.1632,5.0403,5.0403,390.0],["1981-05-20",5.0403,5.1632,4.9481,4.9481,4675.0],["1981-05-21",4.8251,4.8251,4.6407,4.6407,12466.0],["1981-05-22",4.5793,4.5793,4.4871,4.4871,16751.0],["1981-05-26",4.4871,4.5793,4.4256,4.4256,7012.0],["1981-05-27",4.5793,4.7637,4.5793,4.5793,18309.0],["1981-05-28",4.8866,5.1017,4.8866,4.8866,14803.0],["1981-05-29",5.0403,5.1632,5.0403,5.0403,19478.0],["1981-06-01",5.0403,5.1632,5.0403,5.0403,3506.0],["1981-06-02",5.1017,5.2247,5.1017,5.1017,8570.0],["1981-06-03",5.7779,5.9008,5.7779,5.7779,30385.0],["1981-06-04",5.8394,6.0238,5.8394,5.8394,53368.0],["1981-06-05",5.9008,6.0545,5.9008,5.9008,12855.0],["1981-06-08",5.9623,6.1467,5.9623,5.9623,10518.0],["1981-06-09",5.9623,6.1467,5.9623,5.9623,7401.0],["1981-06-10",5.9623,6.1467,5.9623,5.9623,5064.0],["1981-06-11",5.9623,6.1467,5.9623,5.9623,2727.0],["1981-06-12",5.6242,5.6242,5.5013,5.5013,15192.0],["1981-06-15",5.4705,5.4705,5.2861,5.2861,24542.0],["1981-06-16",5.3169,5.5013,5.3169,5.3169,17140.0],["1981-06-17",5.5628,5.7779,5.5628,5.5628,17140.0],["1981-06-18",5.9623,6.2082,5.9623,5.9623,12076.0],["1981-06-19",5.9623,6.0545,5.9623,5.9623,11687.0],["1981-06-22",5.9623,5.9623,5.8394,5.8394,8181.0],["1981-06-23",5.8393,5.9623,5.7779,5.7779,1948.0],["1981-06-24",5.7779,5.9008,5.7779,5.7779,2727.0],["1981-06-25",5.7779,5.9623,5.7779,5.7779,3116.0],["1981-06-26",5.8394,5.9623,5.8394,5.8394,2337.0],["1981-06-29",5.8393,5.9008,5.7779,5.7779,7401.0],["1981-06-30",5.6242,5.6242,5.4706,5.4706,9349.0],["1981-07-01",5.4706,5.5628,5.4091,5.4091,390.0],["1981-07-02",5.4091,5.5628,5.3169,5.3169,3506.0],["1981-07-06",5.1017,5.1017,4.9481,4.9481,28048.0],["1981-07-07",4.9481,5.1632,4.9481,4.9481,10518.0],["1981-07-08",5.0403,5.1632,5.0403,5.0403,9349.0],["1981-07-09",5.1017,5.2861,5.1017,5.1017,2727.0],["1981-07-10",5.6242,5.8394,5.6242,5.6242,11297.0],["1981-07-13",5.6242,5.6242,5.4706,5.4706,8960.0],["1981-07-14",5.4705,5.4705,5.2861,5.2861,5843.0],["1981-07-15",5.5013,5.6242,5.5013,5.5013,10907.0],["1981-07-16",5.5013,5.6242,5.4706,5.4706,1169.0],["1981-07-17",5.5013,5.6242,5.5013,5.5013,4285.0],["1981-07-20",5.5013,5.6242,5.5013,5.5013,5843.0],["1981-07-21",5.4091,5.4091,5.2861,5.2861,7012.0],["1981-07-22",5.2861,5.2861,5.1017,5.1017,19088.0],["1981-07-23",5.1017,5.2247,5.1017,5.1017,4285.0],["1981-07-24",5.1017,5.1017,4.9481,4.9481,22204.0],["1981-07-27",5.2247,5.3169,5.2247,5.2247,6622.0],["1981-07-28",5.2861,5.4091,5.2861,5.2861,9349.0],["1981-07-29",5.2247,5.2247,5.2247,5.2247,1169.0],["1981-07-30",5.2861,5.2861,5.2861,5.2861,390.0],["1981-07-31",5.6857,5.8394,5.6857,5.6857,33891.0],["1981-08-03",5.6857,5.7472,5.6242,5.6242,3116.0],["1981-08-04",5.6242,5.7779,5.6242,5.7471,7401.0],["1981-08-05",5.7472,5.8701,5.6857,5.8701,12855.0],["1981-08-06",5.8701,5.9008,5.8394,5.8394,15582.0],["1981-08-07",5.8393,5.9008,5.7779,5.7779,7791.0],["1981-08-10",5.7779,5.8394,5.6857,5.8394,7012.0],["1981-08-11",5.8393,5.8701,5.7779,5.7779,1948.0],["1981-08-12",5.7779,5.7779,5.7779,5.7779,390.0],["1981-08-13",5.7779,5.7779,5.5628,5.5628,14413.0],["1981-08-14",5.5628,5.6242,5.4706,5.6242,9349.0],["1981-08-17",5.6242,5.8701,5.5628,5.8701,17140.0],["1981-08-18",5.8701,5.9008,5.4706,5.4706,15972.0],["1981-08-19",5.4706,5.5628,5.4398,5.4398,7401.0],["1981-08-20",5.4091,5.4091,5.2861,5.2861,4285.0],["1981-08-21",5.2861,5.3169,5.2247,5.2247,3506.0],["1981-08-24",5.2861,5.5628,5.2861,5.5628,15192.0],["1981-08-25",5.5013,5.5013,5.4398,5.4398,1948.0],["1981-08-26",5.2861,5.2861,5.2861,5.2861,390.0],["1981-08-27",5.2861,5.2861,5.2861,5.2861,0.0],["1981-08-28",5.2861,5.3783,5.2247,5.2247,4675.0],["1981-08-31",5.2861,5.5013,5.2861,5.5013,14413.0],["1981-09-01",5.4706,5.4706,5.3169,5.4091,7012.0],["1981-09-02",5.4091,5.4091,5.2861,5.2861,3116.0],["1981-09-03",5.2861,5.3783,5.2861,5.2861,3506.0],["1981-09-04",5.2247,5.2247,5.1632,5.1632,7401.0],["1981-09-08",5.1017,5.1017,4.9481,5.1017,12855.0],["1981-09-09",5.1632,5.5013,5.1632,5.4091,26879.0],["1981-09-10",5.4706,5.9008,5.4706,5.9008,16361.0],["1981-09-11",5.9008,5.9623,5.7779,5.8701,6233.0],["1981-09-14",5.7779,5.7779,5.7779,5.7779,4675.0],["1981-09-15",5.8394,5.9008,5.8394,5.9008,11297.0],["1981-09-16",5.9008,5.9008,5.7779,5.7779,3116.0],["1981-09-17",5.7779,5.7779,5.7779,5.7779,0.0],["1981-09-18",5.7779,5.7779,5.7779,5.7779,5064.0],["1981-09-21",5.6857,5.6857,5.4706,5.4706,10518.0],["1981-09-22",5.4091,5.4091,5.2861,5.2861,9739.0],["1981-09-23",5.2861,5.2861,4.6407,4.7637,17919.0],["1981-09-24",4.7637,4.8251,4.7329,4.7329,2337.0],["1981-09-25",4.7022,4.7022,4.4871,4.4871,8570.0],["1981-09-28",4.4871,4.4871,4.4871,4.4871,3506.0],["1981-09-29",4.5485,4.7637,4.5485,4.6407,8960.0],["1981-09-30",4.5485,4.5485,4.5485,4.5485,1169.0],["1981-10-01",4.6407,4.6407,4.6407,4.6407,1169.0],["1981-10-02",4.6407,4.7022,4.5793,4.5793,3506.0],["1981-10-05",4.5793,4.6407,4.5793,4.6407,2727.0],["1981-10-06",4.6407,4.7637,4.5793,4.7637,2727.0],["1981-10-07",4.7637,4.7637,4.7637,4.7637,2727.0],["1981-10-08",4.7637,5.1017,4.6407,5.1017,11297.0],["1981-10-09",5.0403,5.0403,5.0095,5.0095,1169.0],["1981-10-12",5.0403,5.1017,5.0403,5.1017,390.0],["1981-10-13",5.1632,5.3783,5.1632,5.3783,6233.0],["1981-10-14",5.3783,5.4091,5.3169,5.3169,1169.0],["1981-10-15",5.3169,5.4091,5.2861,5.3169,12076.0],["1981-10-16",5.3169,5.3783,5.3169,5.3783,5454.0],["1981-10-19",5.3169,5.3169,5.3169,5.3169,3506.0],["1981-10-20",5.3169,5.4091,5.3169,5.3783,3116.0],["1981-10-21",5.3169,5.3169,5.2861,5.2861,3506.0],["1981-10-22",5.2247,5.2247,5.1017,5.1017,2727.0],["1981-10-23",5.1017,5.1017,5.0403,5.0403,2337.0],["1981-10-26",5.0403,5.0403,4.9481,5.0403,2337.0],["1981-10-27",5.0403,5.1632,5.0403,5.0403,3116.0],["1981-10-28",5.0403,5.0403,5.0403,5.0403,0.0],["1981-10-29",5.0403,5.0403,5.0403,5.0403,0.0],["1981-10-30",5.0403,5.0403,5.0403,5.0403,390.0],["1981-11-02",5.0403,5.7779,5.0095,5.7779,12466.0],["1981-11-03",5.7779,5.9623,5.6857,5.8701,25710.0],["1981-11-04",5.8701,6.1467,5.7779,6.0545,25321.0],["1981-11-05",6.1467,6.3004,6.1467,6.1467,21815.0],["1981-11-06",6.1467,6.2389,6.1467,6.1774,19478.0],["1981-11-09",6.1774,6.3004,6.1774,6.2389,16361.0],["1981-11-10",6.2082,6.2082,6.1467,6.2082,3506.0],["1981-11-11",6.1774,6.1774,6.1467,6.1467,12466.0],["1981-11-12",6.1467,6.1774,6.1467,6.1467,10518.0],["1981-11-13",6.1467,6.1467,6.0545,6.0545,12466.0],["1981-11-16",6.0238,6.0238,5.8394,5.8394,3116.0],["1981-11-17",5.8393,5.8701,5.7779,5.7779,3116.0],["1981-11-18",5.7779,5.7779,5.7779,5.7779,0.0],["1981-11-19",5.7779,5.9008,5.7779,5.9008,4285.0],["1981-11-20",5.9623,6.2389,5.9623,6.1774,15972.0],["1981-11-23",6.1774,6.4233,6.1467,6.4233,11297.0],["1981-11-24",6.4233,6.577,6.4233,6.577,16361.0],["1981-11-25",6.577,6.577,6.3004,6.3618,15192.0],["1981-11-27",6.3004,6.3004,6.3004,6.3004,390.0],["1981-11-30",6.3004,6.3004,6.1774,6.1774,2727.0],["1981-12-01",6.1774,6.2389,6.1774,6.1774,5454.0],["1981-12-02",6.1774,6.1774,6.1774,6.1774,0.0],["1981-12-03",6.2389,6.6384,6.2389,6.6077,19478.0],["1981-12-04",6.6384,6.6999,6.6384,6.6384,7401.0],["1981-12-07",6.6999,6.6999,6.6999,6.6999,390.0],["1981-12-08",6.6999,6.6999,6.6384,6.6384,8181.0],["1981-12-09",6.6384,6.6384,6.6384,6.6384,3506.0],["1981-12-10",6.577,6.577,6.4233,6.4233,8181.0],["1981-12-11",6.4233,6.4233,6.4233,6.4233,1948.0],["1981-12-14",6.4233,6.4233,6.4233,6.4233,0.0],["1981-12-15",6.4233,6.4233,6.3618,6.3618,18309.0],["1981-12-16",6.3618,6.4233,6.3618,6.3618,1169.0],["1981-12-17",6.3618,6.3618,6.3618,6.3618,0.0],["1981-12-18",6.2389,6.2389,6.1467,6.2389,7791.0],["1981-12-21",6.2389,6.2389,6.2082,6.2389,1948.0],["1981-12-22",6.3004,6.3004,6.3004,6.3004,390.0],["1981-12-23",6.1467,6.1467,6.0545,6.0545,22983.0],["1981-12-24",6.0545,6.0545,6.0545,6.0545,0.0],["1981-12-28",6.1467,6.1467,6.1467,6.1467,390.0],["1981-12-29",6.1467,6.2082,6.0238,6.0238,7791.0],["1981-12-30",6.0238,6.0238,5.9008,5.9008,8570.0],["1981-12-31",5.9008,6.0238,5.9008,5.9008,1169.0],["1982-01-04",5.9008,5.9008,5.9008,5.9008,5454.0],["1982-01-05",5.9008,6.0238,5.8394,5.9623,6233.0],["1982-01-06",5.9623,6.0238,5.9008,5.9623,9349.0],["1982-01-07",5.9623,6.0238,5.9008,5.9623,14024.0],["1982-01-08",5.9623,5.9623,5.9008,5.9008,1169.0],["1982-01-11",5.8394,5.8394,5.6242,5.6242,2337.0],["1982-01-12",5.6857,5.7779,5.6857,5.7471,1948.0],["1982-01-13",5.6857,5.6857,5.6857,5.6857,5454.0],["1982-01-14",5.6857,5.6857,5.6857,5.6857,5843.0],["1982-01-15",5.6857,5.6857,5.6857,5.6857,3116.0],["1982-01-18",5.6242,5.6242,5.5013,5.5013,4675.0],["1982-01-19",5.5013,5.5013,5.4091,5.4091,3116.0],["1982-01-20",5.3169,5.3169,5.3169,5.3169,1169.0],["1982-01-21",5.3169,5.3783,5.3169,5.3169,1948.0],["1982-01-22",5.4091,5.4091,5.4091,5.4091,390.0],["1982-01-25",5.4091,5.4091,5.2861,5.2861,10518.0],["1982-01-26",5.2861,5.2861,5.2861,5.2861,390.0],["1982-01-27",5.2247,5.2247,5.1632,5.1632,2727.0],["1982-01-28",5.1632,5.2247,4.9481,5.1632,14413.0],["1982-01-29",5.2247,5.3169,5.2247,5.3169,5843.0],["1982-02-01",5.3169,5.3169,5.3169,5.3169,0.0],["1982-02-02",5.2861,5.2861,5.2861,5.2861,390.0],["1982-02-03",5.2861,5.3169,5.1632,5.1632,5064.0],["1982-02-04",5.1632,5.1632,5.1632,5.1632,390.0],["1982-02-05",5.1632,5.2247,5.1632,5.2247,4285.0],["1982-02-08",5.2247,5.2247,5.1017,5.2247,3896.0],["1982-02-09",5.2247,5.2247,5.2247,5.2247,0.0],["1982-02-10",5.2247,5.2247,5.1017,5.1017,7791.0],["1982-02-11",5.1632,5.1632,5.1632,5.1632,1169.0],["1982-02-12",5.0403,5.0403,5.0403,5.0403,1169.0],["1982-02-16",5.0403,5.0403,5.0095,5.0403,1169.0],["1982-02-17",5.0403,5.0403,5.0403,5.0403,0.0],["1982-02-18",5.0403,5.0403,4.8251,4.8866,19478.0],["1982-02-19",4.8866,5.0403,4.7637,4.9481,8960.0],["1982-02-22",4.8866,4.8866,4.8251,4.8251,390.0],["1982-02-23",4.8251,4.8866,4.8251,4.8251,2727.0],["1982-02-24",4.8251,4.8251,4.8251,4.8251,390.0],["1982-02-25",4.8251,4.8866,4.8251,4.8866,7012.0],["1982-02-26",4.8866,4.8866,4.5793,4.8866,19478.0],["1982-03-01",4.8251,4.8251,4.7637,4.8251,8570.0],["1982-03-02",4.8866,4.8866,4.8866,4.8866,390.0],["1982-03-03",4.8866,4.8866,4.8251,4.8866,3116.0],["1982-03-04",4.8251,4.8251,4.8251,4.8251,390.0],["1982-03-05",4.8251,4.8251,4.7329,4.8251,5064.0],["1982-03-08",4.8251,4.8251,4.7637,4.7637,5064.0],["1982-03-09",4.7637,4.8866,4.5793,4.8251,11687.0],["1982-03-10",4.8251,4.8251,4.8251,4.8251,0.0],["1982-03-11",4.8251,4.8251,4.8251,4.8251,3506.0],["1982-03-12",4.8251,4.8251,4.6407,4.8251,8570.0],["1982-03-15",4.7637,4.7637,4.5793,4.7329,8960.0],["1982-03-16",4.7329,4.7329,4.5485,4.5485,4675.0],["1982-03-17",4.5793,4.7329,4.5793,4.7022,5064.0],["1982-03-18",4.6407,4.6407,4.6407,4.6407,6233.0],["1982-03-19",4.6407,4.7637,4.6407,4.6407,21036.0],["1982-03-22",4.7329,4.8251,4.7329,4.8251,4285.0],["1982-03-23",4.8866,5.0403,4.8866,5.0403,6622.0],["1982-03-24",4.9481,4.9481,4.9481,4.9481,390.0],["1982-03-25",4.9481,5.0403,4.8866,5.0403,7401.0],["1982-03-26",5.0403,5.0403,5.0403,5.0403,390.0],["1982-03-29",5.0403,5.0403,4.8866,5.0403,9739.0],["1982-03-30",5.0403,5.0403,4.8866,4.8866,1948.0],["1982-03-31",4.9481,5.0403,4.9481,5.0403,6233.0],["1982-04-01",5.0403,5.0403,4.8866,4.9481,27658.0],["1982-04-02",4.9481,5.0095,4.9481,5.0095,9739.0],["1982-04-05",5.0403,5.0403,5.0403,5.0403,1948.0],["1982-04-06",5.0403,5.1017,5.0095,5.0095,5454.0],["1982-04-07",5.0403,5.0403,5.0403,5.0403,1169.0],["1982-04-08",5.0403,5.2247,5.0403,5.2247,7012.0],["1982-04-12",5.2861,5.4091,5.2861,5.3783,5454.0],["1982-04-13",5.3783,5.4091,5.2861,5.4091,7791.0],["1982-04-14",5.4091,5.6242,5.3783,5.5628,12076.0],["1982-04-15",5.5627,5.6242,5.5627,5.5935,5843.0],["1982-04-16",5.5935,5.6857,5.5628,5.5628,8960.0],["1982-04-19",5.5628,5.5935,5.5628,5.5628,1169.0],["1982-04-20",5.5628,5.5628,5.5013,5.5628,5843.0],["1982-04-21",5.5935,5.9008,5.5935,5.7779,20257.0],["1982-04-22",5.8394,5.9008,5.8394,5.8394,9349.0],["1982-04-23",5.9008,6.1467,5.9008,6.0852,24931.0],["1982-04-26",6.0545,6.0545,5.9623,6.0545,7791.0],["1982-04-27",6.0545,6.1467,6.0238,6.0545,7791.0],["1982-04-28",6.0545,6.3618,6.0545,6.3004,21815.0],["1982-04-29",6.2389,6.2389,6.1774,6.1774,8181.0],["1982-04-30",6.1467,6.1467,6.1467,6.1467,7012.0],["1982-05-03",6.1467,6.2082,6.1467,6.2082,2337.0],["1982-05-04",6.2082,6.2082,6.2082,6.2082,3506.0],["1982-05-05",6.2389,6.4848,6.2389,6.3618,33112.0],["1982-05-06",6.3618,6.6384,6.3618,6.577,536800.0],["1982-05-07",6.577,6.6384,6.577,6.577,21036.0],["1982-05-10",6.577,6.6384,6.4848,6.4848,17919.0],["1982-05-11",6.4848,6.577,6.4848,6.4848,404742.0],["1982-05-12",6.4848,6.4848,6.4848,6.4848,15972.0],["1982-05-13",6.4848,6.4848,6.3004,6.3004,14803.0],["1982-05-14",6.3618,6.4233,6.3618,6.3618,12076.0],["1982-05-17",6.4233,6.4233,6.4233,6.4233,3506.0],["1982-05-18",6.4233,6.4848,6.3618,6.3618,9739.0],["1982-05-19",6.3618,6.4233,6.3618,6.4233,2727.0],["1982-05-20",6.4233,6.4233,6.3618,6.4233,10128.0],["1982-05-21",6.4233,6.4233,6.4233,6.4233,390.0],["1982-05-24",6.4233,6.4233,6.3618,6.4233,3896.0],["1982-05-25",6.4233,6.4233,6.3618,6.3618,8570.0],["1982-05-26",6.3004,6.3004,6.2389,6.2389,4285.0],["1982-05-27",6.2389,6.3618,6.2389,6.3004,6233.0],["1982-05-28",6.3004,6.3618,6.2389,6.3004,9349.0],["1982-06-01",6.3004,6.3004,6.2389,6.2389,5454.0],["1982-06-02",6.2389,6.2389,6.2389,6.2389,3506.0],["1982-06-03",6.2389,6.2389,6.2389,6.2389,0.0],["1982-06-04",6.2082,6.2082,6.0852,6.0852,1169.0],["1982-06-07",6.0545,6.0545,6.0238,6.0545,1169.0],["1982-06-08",6.0852,6.1774,6.0852,6.1774,1169.0],["1982-06-09",6.2082,6.2082,6.2082,6.2082,390.0],["1982-06-10",6.2082,6.2082,6.1467,6.1467,2727.0],["1982-06-11",6.1467,6.2082,6.1467,6.1467,1169.0],["1982-06-14",6.1467,6.2389,6.1467,6.2082,10128.0],["1982-06-15",6.1467,6.1467,5.9623,5.9623,7791.0],["1982-06-16",5.9008,5.9008,5.9008,5.9008,390.0],["1982-06-17",5.8394,5.8394,5.8394,5.8394,390.0],["1982-06-18",5.7779,5.7779,5.7471,5.7471,13634.0],["1982-06-21",5.7472,5.8701,5.7472,5.8701,1948.0],["1982-06-22",5.9008,5.9008,5.9008,5.9008,390.0],["1982-06-23",5.9008,5.9008,5.9008,5.9008,77910.0],["1982-06-24",5.9623,6.1467,5.9623,6.1467,48304.0],["1982-06-25",6.1467,6.1467,6.1467,6.1467,390.0],["1982-06-28",6.1467,6.1467,6.0238,6.0238,4675.0],["1982-06-29",6.0238,6.1467,5.9623,6.0852,18698.0],["1982-06-30",6.0545,6.0545,6.0238,6.0238,1948.0],["1982-07-01",6.0238,6.0545,6.0238,6.0238,3506.0],["1982-07-02",6.0238,6.0238,5.9008,5.9008,20257.0],["1982-07-06",5.8394,5.8394,5.2247,5.4398,32722.0],["1982-07-07",5.3783,5.3783,5.3169,5.3169,1948.0],["1982-07-08",5.3169,5.3783,5.3169,5.3783,5454.0],["1982-07-09",5.3783,5.4091,5.3169,5.3169,1169.0],["1982-07-12",5.3169,5.4706,5.3169,5.3169,14024.0],["1982-07-13",5.3169,5.4706,5.3169,5.4706,4675.0],["1982-07-14",5.4706,5.4706,5.4706,5.4706,0.0],["1982-07-15",5.5628,5.5628,5.5628,5.5628,1948.0],["1982-07-16",5.5628,5.5628,5.5628,5.5628,0.0],["1982-07-19",5.5013,5.5013,5.5013,5.5013,390.0],["1982-07-20",5.5013,5.5935,5.5013,5.5935,2727.0],["1982-07-21",5.5628,5.5628,5.5628,5.5628,3506.0],["1982-07-22",5.6242,5.6857,5.6242,5.6242,5064.0],["1982-07-23",5.7779,5.7779,5.7779,5.7779,2727.0],["1982-07-26",5.7779,5.7779,5.7779,5.7779,1169.0],["1982-07-27",5.7779,5.7779,5.7779,5.7779,390.0],["1982-07-28",5.7779,5.7779,5.7779,5.7779,1948.0],["1982-07-29",5.7779,5.7779,5.7779,5.7779,390.0],["1982-07-30",5.7779,5.7779,5.7779,5.7779,390.0],["1982-08-02",5.7779,5.9008,5.7779,5.9008,3506.0],["1982-08-03",5.9008,5.9008,5.9008,5.9008,0.0],["1982-08-04",5.9008,5.9008,5.9008,5.9008,0.0],["1982-08-05",5.8394,5.8394,5.8394,5.8394,390.0],["1982-08-06",5.7779,5.7779,5.5628,5.5628,13634.0],["1982-08-09",5.5628,5.5628,5.5628,5.5628,0.0],["1982-08-10",5.5628,5.5628,5.5628,5.5628,390.0],["1982-08-11",5.5013,5.5013,5.4706,5.4706,3116.0],["1982-08-12",5.4091,5.4091,5.4091,5.4091,390.0],["1982-08-13",5.4091,5.4091,5.4091,5.4091,0.0],["1982-08-16",5.4091,5.4091,5.2861,5.2861,1169.0],["1982-08-17",5.2247,5.2247,5.1632,5.1632,5064.0],["1982-08-18",5.2247,5.8394,5.2247,5.8394,29995.0],["1982-08-19",5.7779,5.7779,5.7471,5.7471,2337.0],["1982-08-20",5.6857,5.6857,5.6857,5.6857,1169.0],["1982-08-23",5.6857,5.7779,5.6242,5.7779,3896.0],["1982-08-24",5.8394,5.8394,5.8394,5.8394,390.0],["1982-08-25",5.8394,5.8701,5.5628,5.5628,5454.0],["1982-08-26",5.5627,6.0238,5.5627,6.0238,14803.0],["1982-08-27",6.0238,6.0238,5.9008,5.9008,2337.0],["1982-08-30",5.9008,6.1467,5.9008,6.1467,2727.0],["1982-08-31",6.1467,6.1467,6.0238,6.0238,6622.0],["1982-09-01",6.0238,6.1467,6.0238,6.1467,21425.0],["1982-09-02",6.1467,6.4848,6.1467,6.4233,38176.0],["1982-09-03",6.4848,6.6384,6.4848,6.5155,543812.0],["1982-09-07",6.6077,7.0994,6.6077,6.8228,43240.0],["1982-09-08",6.8228,7.0687,6.6384,6.9458,35060.0],["1982-09-09",6.9458,6.9765,6.8843,6.915,29995.0],["1982-09-10",6.915,6.915,6.7614,6.7614,17140.0],["1982-09-13",6.7614,6.8228,6.7614,6.8228,16751.0],["1982-09-14",7.0687,7.2224,7.0687,7.2224,41682.0],["1982-09-15",7.2224,7.2224,7.1609,7.2224,20646.0],["1982-09-16",7.1609,7.1609,6.9765,6.9765,7012.0],["1982-09-17",6.9765,6.9765,6.9458,6.9765,2337.0],["1982-09-20",6.9765,7.0994,6.8843,7.0994,16751.0],["1982-09-21",7.0994,7.5604,7.0994,7.376,35449.0],["1982-09-22",7.4375,7.6219,7.4375,7.4375,58043.0],["1982-09-23",7.376,7.376,7.2531,7.2531,5843.0],["1982-09-24",7.2531,7.2531,7.2224,7.2531,3116.0],["1982-09-27",7.2531,7.3146,7.2224,7.3146,3896.0],["1982-09-28",7.3453,7.376,7.3453,7.376,33891.0],["1982-09-29",7.376,7.376,6.9765,7.1609,29216.0],["1982-09-30",7.1609,7.1609,7.1609,7.1609,53368.0],["1982-10-01",7.1609,7.3453,7.0994,7.1609,101283.0],["1982-10-04",7.1609,7.1609,7.0687,7.0994,6233.0],["1982-10-05",7.0994,7.1609,7.0687,7.1609,9349.0],["1982-10-06",7.0994,7.0994,7.0687,7.0994,3116.0],["1982-10-07",7.0994,7.7141,7.0994,7.4375,66224.0],["1982-10-08",7.4375,7.4375,7.3146,7.376,14413.0],["1982-10-11",7.376,7.4375,7.376,7.376,10518.0],["1982-10-12",7.376,7.376,7.376,7.376,6233.0],["1982-10-13",7.376,7.5604,7.376,7.499,14413.0],["1982-10-14",7.376,7.376,7.376,7.376,12855.0],["1982-10-15",7.376,7.376,7.376,7.376,8181.0],["1982-10-18",7.376,7.376,7.2224,7.2531,9739.0],["1982-10-19",7.3146,7.499,7.3146,7.3146,17140.0],["1982-10-20",7.3453,7.499,7.3453,7.4375,95440.0],["1982-10-21",7.499,7.837,7.499,7.837,40513.0],["1982-10-22",7.837,7.8985,7.7756,7.837,34670.0],["1982-10-25",7.837,7.8985,7.837,7.8985,104399.0],["1982-10-26",7.8985,7.8985,7.837,7.837,81416.0],["1982-10-27",7.837,8.0829,7.837,8.0829,63886.0],["1982-10-28",8.0214,8.0214,7.96,7.96,2337.0],["1982-10-29",7.8985,7.8985,7.837,7.837,33112.0],["1982-11-01",7.837,7.837,7.837,7.837,1948.0],["1982-11-02",7.837,7.8985,7.837,7.837,8570.0],["1982-11-03",7.837,8.1136,7.837,7.837,37397.0],["1982-11-04",7.837,8.0214,7.7141,7.7141,28048.0],["1982-11-05",7.7141,7.7756,7.6834,7.6834,1169.0],["1982-11-08",7.6219,7.6219,7.4375,7.499,8570.0],["1982-11-09",7.4375,7.4375,7.2531,7.376,12466.0],["1982-11-10",7.4375,7.5604,7.4375,7.4375,66613.0],["1982-11-11",7.4375,7.4375,7.3146,7.4375,35060.0],["1982-11-12",7.376,7.376,7.3146,7.3146,3896.0],["1982-11-15",7.2224,7.2224,6.9458,7.0687,14024.0],["1982-11-16",6.9765,6.9765,6.9458,6.9458,9739.0],["1982-11-17",6.9458,6.9458,6.7614,6.7614,5843.0],["1982-11-18",6.8228,6.9458,6.8228,6.915,12466.0],["1982-11-19",6.915,6.9765,6.915,6.915,6622.0],["1982-11-22",6.915,7.0994,6.8843,7.038,23373.0],["1982-11-23",7.038,7.0994,6.9765,7.0994,13245.0],["1982-11-24",7.0994,7.0994,7.038,7.0994,1948.0],["1982-11-26",7.0994,7.2224,7.0994,7.2224,18309.0],["1982-11-29",7.2224,7.2531,7.2224,7.2531,103231.0],["1982-11-30",7.2531,7.3453,7.2224,7.3453,11687.0],["1982-12-01",7.3453,7.4375,7.3453,7.376,89986.0],["1982-12-02",7.4375,7.6219,7.4375,7.6219,78689.0],["1982-12-03",7.6219,7.6219,7.5604,7.6219,44019.0],["1982-12-06",7.6219,7.7141,7.6219,7.6219,12855.0],["1982-12-07",7.6219,7.6834,7.499,7.499,42851.0],["1982-12-08",7.499,7.6219,7.4375,7.4375,12855.0],["1982-12-09",7.4375,7.4375,7.3453,7.376,29216.0],["1982-12-10",7.376,7.376,7.2531,7.3453,100504.0],["1982-12-13",7.3453,7.499,6.9765,6.9765,61938.0],["1982-12-14",7.038,7.0994,7.038,7.038,10128.0],["1982-12-15",6.9765,6.9765,6.3618,6.3618,15972.0],["1982-12-16",6.3618,6.3618,6.3004,6.3618,76352.0],["1982-12-17",6.3618,6.4233,6.3618,6.3618,5064.0],["1982-12-20",6.3618,6.3618,6.3618,6.3618,7401.0],["1982-12-21",6.3618,6.3618,6.3618,6.3618,2727.0],["1982-12-22",6.3618,6.4848,6.3618,6.4848,7401.0],["1982-12-23",6.4848,6.7614,6.4233,6.7614,21036.0],["1982-12-27",6.7614,7.0994,6.7614,7.0994,107126.0],["1982-12-28",7.038,7.038,7.038,7.038,1169.0],["1982-12-29",6.9765,6.9765,6.9765,6.9765,1948.0],["1982-12-30",7.0687,7.1609,7.0687,7.0994,12855.0],["1982-12-31",7.0994,7.376,7.0994,7.3146,8960.0],["1983-01-03",7.2531,7.2531,7.1609,7.1609,5454.0],["1983-01-04",7.0687,7.0687,6.9765,6.9765,23763.0],["1983-01-05",7.038,7.0687,7.038,7.0687,6233.0],["1983-01-06",7.0687,7.0687,7.038,7.038,5064.0],["1983-01-07",7.0994,7.0994,7.0994,7.0994,1169.0],["1983-01-10",6.9765,6.9765,6.9458,6.9765,6233.0],["1983-01-11",6.9765,7.0687,6.9765,6.9765,2727.0],["1983-01-12",6.9765,7.038,6.9765,6.9765,6233.0],["1983-01-13",6.9765,7.0994,6.9765,7.0687,83753.0],["1983-01-14",7.0687,7.0994,6.9765,7.0687,12076.0],["1983-01-17",7.0687,7.376,7.038,7.376,125825.0],["1983-01-18",7.376,7.376,7.376,7.376,46356.0],["1983-01-19",7.376,7.376,7.3146,7.3146,8570.0],["1983-01-20",7.376,7.5604,7.376,7.4375,6233.0],["1983-01-21",7.4375,7.4375,7.376,7.376,3506.0],["1983-01-24",7.376,7.376,7.3453,7.3453,10907.0],["1983-01-25",7.3146,7.3146,7.3146,7.3146,3506.0],["1983-01-26",7.3453,7.376,7.3453,7.376,8181.0],["1983-01-27",7.4375,7.4375,7.4375,7.4375,12076.0],["1983-01-28",7.4375,7.4375,7.4375,7.4375,7791.0],["1983-01-31",7.4375,7.4375,7.4375,7.4375,12466.0],["1983-02-01",7.4375,7.4375,7.4375,7.4375,0.0],["1983-02-02",7.4375,7.7141,7.4375,7.7141,31164.0],["1983-02-03",7.7141,7.7141,7.7141,7.7141,2727.0],["1983-02-04",7.7141,7.7141,7.7141,7.7141,1948.0],["1983-02-07",7.7141,7.8063,7.7141,7.7756,3896.0],["1983-02-08",7.7141,7.7141,7.7141,7.7141,9349.0],["1983-02-09",7.7141,7.7756,7.7141,7.7141,2727.0],["1983-02-10",7.7756,7.8063,7.7756,7.7756,1169.0],["1983-02-11",7.837,7.837,7.837,7.837,10518.0],["1983-02-14",7.8985,8.0829,7.8985,8.0829,14413.0],["1983-02-15",8.1136,8.3902,8.1136,8.298,10128.0],["1983-02-16",8.298,8.3595,8.2366,8.2366,21036.0],["1983-02-17",8.2366,8.2366,8.1751,8.1751,9739.0],["1983-02-18",8.1136,8.1136,7.96,8.0214,9349.0],["1983-02-22",7.8985,7.8985,7.837,7.837,27269.0],["1983-02-23",7.8985,7.96,7.8985,7.96,3896.0],["1983-02-24",8.0214,8.1136,8.0214,8.0829,2727.0],["1983-02-25",8.0214,8.0214,7.96,7.96,1169.0],["1983-02-28",7.8985,7.8985,7.8985,7.8985,2337.0],["1983-03-01",7.837,7.837,7.837,7.837,11687.0],["1983-03-02",7.837,7.837,7.837,7.837,390.0],["1983-03-03",7.837,7.8985,7.837,7.8985,5064.0],["1983-03-04",7.837,7.837,7.837,7.837,390.0],["1983-03-07",7.837,7.837,7.837,7.837,4675.0],["1983-03-08",7.837,8.0829,7.837,8.0214,17140.0],["1983-03-09",8.0829,8.1136,8.0829,8.1136,9349.0],["1983-03-10",8.1136,8.1751,8.0829,8.0829,1948.0],["1983-03-11",8.1136,8.1751,8.1136,8.1751,3896.0],["1983-03-14",8.1136,8.1136,8.0829,8.0829,4285.0],["1983-03-15",8.1136,8.1136,8.1136,8.1136,390.0],["1983-03-16",8.1136,8.1136,8.0214,8.0214,9739.0],["1983-03-17",8.2366,8.4517,8.2366,8.4517,17919.0],["1983-03-18",8.4517,8.5439,8.3902,8.4517,8960.0],["1983-03-21",8.4517,8.6976,8.3595,8.6976,35060.0],["1983-03-22",8.6976,8.8512,8.6361,8.8512,10907.0],["1983-03-23",9.0971,9.6503,9.0971,9.3122,65444.0],["1983-03-24",9.3122,10.0191,9.3122,10.0191,81806.0],["1983-03-25",9.9576,9.9576,9.5888,9.5888,5843.0],["1983-03-28",9.5581,9.5581,9.4352,9.5581,2727.0],["1983-03-29",9.5581,9.6503,9.5581,9.5581,14803.0],["1983-03-30",9.5581,9.5888,9.5581,9.5581,1948.0],["1983-03-31",9.5581,9.5581,9.5581,9.5581,0.0],["1983-04-04",9.5581,9.5888,9.2508,9.2508,69340.0],["1983-04-05",9.2508,9.4352,9.2508,9.3737,12076.0],["1983-04-06",9.3122,9.3122,9.1586,9.2508,6622.0],["1983-04-07",9.3122,9.3122,9.3122,9.3122,1169.0],["1983-04-08",9.3122,9.3122,9.0356,9.1278,7791.0],["1983-04-11",9.0356,9.0356,8.8512,8.9127,11297.0],["1983-04-12",8.9742,9.0971,8.9742,9.0356,14803.0],["1983-04-13",9.0971,9.3122,9.0971,9.2508,46746.0],["1983-04-14",9.2508,9.4352,9.22,9.22,8960.0],["1983-04-15",9.0971,9.0971,9.0971,9.0971,390.0],["1983-04-18",9.0971,9.1586,9.0971,9.0971,8960.0],["1983-04-19",9.0971,9.1586,9.0971,9.0971,569522.0],["1983-04-20",9.0971,9.3737,9.0971,9.2508,343583.0],["1983-04-21",9.2508,9.2815,9.0049,9.2508,352543.0],["1983-04-22",9.2508,9.2815,9.1278,9.1586,44798.0],["1983-04-25",9.1586,9.2815,9.0971,9.0971,52589.0],["1983-04-26",9.0356,9.0356,8.6976,8.8512,65055.0],["1983-04-27",8.8512,9.0971,8.8512,8.9742,89207.0],["1983-04-28",8.9742,9.0971,8.9127,9.0971,50252.0],["1983-04-29",9.1586,9.5888,9.1586,9.5581,101283.0],["1983-05-02",9.5581,9.5581,9.3122,9.3737,54147.0],["1983-05-03",9.3737,9.4352,9.3122,9.3737,68171.0],["1983-05-04",9.3737,9.4966,9.3737,9.4966,33501.0],["1983-05-05",9.4966,9.7118,9.3737,9.5581,56874.0],["1983-05-06",9.5581,9.7425,9.4966,9.5888,114528.0],["1983-05-09",9.5888,9.6503,9.4352,9.4966,54537.0],["1983-05-10",9.4966,9.6503,9.4352,9.6503,23373.0],["1983-05-11",9.6503,9.8962,9.6503,9.7732,98167.0],["1983-05-12",9.7732,9.8962,9.7732,9.8654,42071.0],["1983-05-13",9.8654,9.8654,9.8347,9.8347,22594.0],["1983-05-16",9.8347,9.8962,9.8347,9.8347,29606.0],["1983-05-17",9.8654,9.8654,9.8654,9.8654,62718.0],["1983-05-18",9.8654,10.0498,9.7425,9.7425,58822.0],["1983-05-19",9.7118,9.7118,9.5581,9.5581,8570.0],["1983-05-20",9.5581,9.5581,9.5581,9.5581,5454.0],["1983-05-23",9.4352,9.4352,9.3122,9.3122,14803.0],["1983-05-24",9.3737,9.7118,9.3737,9.7118,43630.0],["1983-05-25",9.6503,9.6503,9.4966,9.4966,5064.0],["1983-05-26",9.4966,9.5581,9.4352,9.4352,15972.0],["1983-05-27",9.4966,9.6503,9.4966,9.5581,10518.0],["1983-05-31",9.5581,9.7425,9.4966,9.4966,14803.0],["1983-06-01",9.5581,9.6503,9.5581,9.6503,12466.0],["1983-06-02",9.5581,9.5581,9.3122,9.3122,14803.0],["1983-06-03",9.4352,9.5581,9.4352,9.5581,10907.0],["1983-06-06",9.5581,9.7425,9.5581,9.7425,13245.0],["1983-06-07",9.7732,9.8654,9.7732,9.8347,12466.0],["1983-06-08",9.8347,10.0191,9.7732,9.7732,37786.0],["1983-06-09",9.7732,9.7732,9.7732,9.7732,0.0],["1983-06-10",9.7732,9.7732,9.4966,9.4966,18309.0],["1983-06-13",9.5581,9.6503,9.5581,9.6503,7012.0],["1983-06-14",9.7118,10.0498,9.7118,9.7732,85311.0],["1983-06-15",9.7732,10.0498,9.7732,10.0498,40124.0],["1983-06-16",10.1728,10.7567,10.1728,10.5108,81416.0],["1983-06-17",10.5108,10.9104,10.4494,10.9104,106737.0],["1983-06-20",10.9104,11.187,10.7874,10.8489,37786.0],["1983-06-21",10.8489,10.8489,10.5723,10.8489,56874.0],["1983-06-22",10.8489,10.9718,10.8489,10.8489,17919.0],["1983-06-23",10.8489,11.0333,10.8489,10.9104,20646.0],["1983-06-24",10.9104,11.0948,10.9104,11.064,31554.0],["1983-06-27",11.0333,11.0333,10.9104,10.9104,14413.0],["1983-06-28",10.8489,10.8489,10.5723,10.5723,26879.0],["1983-06-29",10.4494,10.4494,10.2342,10.3264,45577.0],["1983-06-30",10.2342,10.2342,10.1728,10.1728,12855.0],["1983-07-01",10.2342,10.5723,10.2342,10.5723,45577.0],["1983-07-05",10.603,10.6952,10.603,10.6952,19867.0],["1983-07-06",10.6952,10.7567,10.6952,10.7567,13634.0],["1983-07-07",10.7874,11.187,10.7874,11.187,35839.0],["1983-07-08",11.1562,11.1562,11.0948,11.0948,1169.0],["1983-07-11",11.0948,11.2484,11.0333,11.0333,33501.0],["1983-07-12",11.0333,11.0948,11.0333,11.0948,4285.0],["1983-07-13",11.0333,11.0333,11.0333,11.0333,4675.0],["1983-07-14",11.0333,11.0333,10.9718,11.0333,11687.0],["1983-07-15",11.0333,11.0333,11.0333,11.0333,13245.0],["1983-07-18",11.0333,11.0333,11.0333,11.0333,4285.0],["1983-07-19",11.1562,11.187,11.1562,11.187,13245.0],["1983-07-20",11.187,11.187,11.187,11.187,21425.0],["1983-07-21",11.2484,11.4943,11.2484,11.4943,8960.0],["1983-07-22",11.525,11.648,11.525,11.6172,4675.0],["1983-07-25",11.5865,11.5865,11.5865,11.5865,1948.0],["1983-07-26",11.5865,11.648,11.525,11.6172,6233.0],["1983-07-27",11.6172,11.6172,11.525,11.525,17530.0],["1983-07-28",11.525,11.525,11.4328,11.4328,16751.0],["1983-07-29",11.4328,11.4328,11.0333,11.0333,18698.0],["1983-08-01",11.0333,11.0333,10.9718,10.9718,26879.0],["1983-08-02",10.9718,11.0333,10.9718,10.9718,1169.0],["1983-08-03",10.9718,10.9718,10.6338,10.6338,20646.0],["1983-08-04",10.5723,10.5723,10.0498,10.0498,6233.0],["1983-08-05",10.1113,10.2957,10.1113,10.2957,17530.0],["1983-08-08",10.2342,10.2342,10.2342,10.2342,3896.0],["1983-08-09",10.2342,10.2957,10.1113,10.1728,18698.0],["1983-08-10",10.1728,10.4494,10.1113,10.4494,19478.0],["1983-08-11",10.4494,10.4494,10.3879,10.4494,14024.0],["1983-08-12",10.4494,10.5723,10.4494,10.5723,11687.0],["1983-08-15",10.6952,10.6952,10.6952,10.6952,1948.0],["1983-08-16",10.5723,10.5723,10.2342,10.2342,40124.0],["1983-08-17",10.2342,10.2342,10.2342,10.2342,0.0],["1983-08-18",10.3879,10.3879,10.3879,10.3879,2337.0],["1983-08-19",9.9884,9.9884,9.8962,9.8962,5064.0],["1983-08-22",9.8654,9.8654,9.8654,9.8654,2727.0],["1983-08-23",9.8654,9.8654,9.8654,9.8654,2727.0],["1983-08-24",9.8654,9.8654,9.8654,9.8654,1169.0],["1983-08-25",9.8654,9.8654,9.8654,9.8654,4675.0],["1983-08-26",9.8654,9.8654,9.8654,9.8654,9349.0],["1983-08-29",9.9576,9.9884,9.9576,9.9576,8960.0],["1983-08-30",9.8654,9.8654,9.8654,9.8654,1169.0],["1983-08-31",9.8347,9.8347,9.6503,9.6503,10907.0],["1983-09-01",9.6503,9.6503,9.22,9.22,25321.0],["1983-09-02",9.3122,9.7425,9.3122,9.7425,22594.0],["1983-09-06",9.7732,9.7732,9.7732,9.7732,6233.0],["1983-09-07",9.7118,9.7118,9.5581,9.5581,11687.0],["1983-09-08",9.5581,9.5581,9.4352,9.4966,9739.0],["1983-09-09",9.4966,9.4966,9.3737,9.3737,3116.0],["1983-09-12",9.4352,9.5581,9.4352,9.4352,5454.0],["1983-09-13",9.3737,9.3737,9.0971,9.0971,10907.0],["1983-09-14",9.0971,9.3737,9.0356,9.3737,8181.0],["1983-09-15",9.3737,9.5581,9.3737,9.5581,29995.0],["1983-09-16",9.5581,9.5581,9.5581,9.5581,1169.0],["1983-09-19",9.5581,10.0498,9.5581,10.0498,15582.0],["1983-09-20",10.0498,10.1113,10.0498,10.0498,14024.0],["1983-09-21",10.0191,10.0191,9.7732,9.7732,26100.0],["1983-09-22",9.7732,9.8347,9.7732,9.8347,10128.0],["1983-09-23",9.8347,9.8347,9.7118,9.7118,7791.0],["1983-09-26",9.7118,9.7118,9.7118,9.7118,390.0],["1983-09-27",9.7118,9.8347,9.7118,9.7118,8960.0],["1983-09-28",9.6503,9.6503,9.5888,9.5888,1948.0],["1983-09-29",9.5888,9.5888,9.5888,9.5888,0.0],["1983-09-30",9.5581,9.5581,9.4966,9.4966,1169.0],["1983-10-03",9.4352,9.4352,9.3122,9.3122,17530.0],["1983-10-04",9.3122,9.3122,9.0971,9.22,31554.0],["1983-10-05",9.2815,9.3737,9.2815,9.3737,21815.0],["1983-10-06",9.4352,9.4966,9.4352,9.4352,10128.0],["1983-10-07",9.4352,9.4352,9.3737,9.4352,22594.0],["1983-10-10",9.4352,9.4966,9.4352,9.4352,7012.0],["1983-10-11",9.4352,9.5581,9.4352,9.4352,49862.0],["1983-10-12",9.4352,9.5581,9.4352,9.5581,16751.0],["1983-10-13",9.5581,9.7425,9.5581,9.5581,14024.0],["1983-10-14",9.5581,9.5888,9.4966,9.5581,10907.0],["1983-10-17",9.6503,9.8347,9.6503,9.8347,12855.0],["1983-10-18",9.8347,9.8347,9.6503,9.6503,5454.0],["1983-10-19",9.6503,9.9576,9.5888,9.9576,48694.0],["1983-10-20",9.9576,9.9576,9.8654,9.8654,6622.0],["1983-10-21",9.8654,9.8654,9.8347,9.8347,7401.0],["1983-10-24",9.8347,9.8347,9.8347,9.8347,3896.0],["1983-10-25",9.8347,9.8347,9.7732,9.8347,42461.0],["1983-10-26",9.7732,9.7732,9.6503,9.6503,17140.0],["1983-10-27",9.5888,9.5888,9.4966,9.4966,4285.0],["1983-10-28",9.4966,9.4966,9.4966,9.4966,0.0],["1983-10-31",9.4352,9.4352,9.3737,9.3737,2337.0],["1983-11-01",9.3737,9.3737,9.3737,9.3737,0.0],["1983-11-02",9.3737,9.4966,9.3737,9.4966,13245.0],["1983-11-03",9.4966,9.4966,9.4966,9.4966,7791.0],["1983-11-04",9.5581,9.5581,9.5581,9.5581,390.0],["1983-11-07",9.7118,9.7118,9.7118,9.7118,5454.0],["1983-11-08",9.7425,9.7425,9.7425,9.7425,1169.0],["1983-11-09",9.7732,9.7732,9.7732,9.7732,1948.0],["1983-11-10",9.7732,9.8347,9.7118,9.8347,7791.0],["1983-11-11",9.8347,9.8347,9.8347,9.8347,0.0],["1983-11-14",9.8347,9.8347,9.5581,9.7118,20646.0],["1983-11-15",9.7118,9.7118,9.4966,9.4966,9739.0],["1983-11-16",9.4966,9.4966,9.4352,9.4966,12466.0],["1983-11-17",9.5581,10.1113,9.5581,10.0498,43240.0],["1983-11-18",10.1113,10.1728,10.1113,10.1113,3896.0],["1983-11-21",10.1113,10.1728,10.0191,10.0191,15972.0],["1983-11-22",10.0191,10.1728,9.8654,10.1728,18309.0],["1983-11-23",10.1728,10.5108,10.1728,10.5108,16361.0],["1983-11-25",10.5108,10.5108,10.3879,10.4494,4675.0],["1983-11-28",10.4494,10.4494,10.2957,10.2957,4675.0],["1983-11-29",10.5723,11.1562,10.5723,11.0948,70119.0],["1983-11-30",11.0948,11.2484,11.0333,11.0333,12855.0],["1983-12-01",11.0333,11.0333,10.9718,11.0333,9349.0],["1983-12-02",11.0333,11.0333,10.9718,11.0333,2337.0],["1983-12-05",10.9718,10.9718,10.7874,10.7874,4285.0],["1983-12-06",10.7874,10.7874,10.7567,10.7874,11297.0],["1983-12-07",10.7874,10.7874,10.6952,10.6952,4285.0],["1983-12-08",10.6952,10.6952,10.6338,10.6952,1948.0],["1983-12-09",10.7874,10.8489,10.7874,10.8489,8570.0],["1983-12-12",10.9104,10.9718,10.9104,10.9718,5064.0],["1983-12-13",11.0333,11.525,11.0333,11.4943,17919.0],["1983-12-14",11.4328,11.4328,11.0333,11.0333,18698.0],["1983-12-15",11.0333,11.2484,10.9718,11.2484,10518.0],["1983-12-16",11.187,11.187,10.9718,10.9718,7012.0],["1983-12-19",10.9718,11.0948,10.9718,10.9718,6622.0],["1983-12-20",10.9718,10.9718,10.9718,10.9718,1169.0],["1983-12-21",11.0948,11.0948,11.0948,11.0948,9739.0],["1983-12-22",11.0948,11.0948,11.0333,11.0333,2727.0],["1983-12-23",10.9718,10.9718,10.7567,10.7567,9739.0],["1983-12-27",10.7567,10.7567,10.6952,10.7567,1169.0],["1983-12-28",10.6952,10.6952,10.5723,10.5723,17919.0],["1983-12-29",10.5108,10.5108,10.3879,10.5108,13245.0],["1983-12-30",10.5108,10.5108,10.2957,10.2957,183089.0],["1984-01-03",10.2957,10.2957,10.2957,10.2957,2337.0],["1984-01-04",10.2957,10.2957,10.2957,10.2957,390.0],["1984-01-05",10.3879,10.5108,10.3879,10.4494,25710.0],["1984-01-06",10.4494,10.5723,10.4494,10.4494,27269.0],["1984-01-09",10.4494,10.603,10.3879,10.603,20646.0],["1984-01-10",10.603,10.6952,10.5723,10.6952,58433.0],["1984-01-11",10.6338,10.6338,10.5723,10.5723,5843.0],["1984-01-12",10.5108,10.5108,10.3264,10.3879,5843.0],["1984-01-13",10.3264,10.3264,10.2957,10.2957,7791.0],["1984-01-16",10.2957,10.2957,10.2342,10.2957,14803.0],["1984-01-17",10.2957,10.2957,10.1728,10.1728,132057.0],["1984-01-18",10.1728,10.1728,10.0498,10.1113,12855.0],["1984-01-19",10.1728,10.5723,10.1728,10.5723,11297.0],["1984-01-20",10.6338,10.7874,10.6338,10.6952,2727.0],["1984-01-23",10.6952,10.6952,10.5108,10.5108,11687.0],["1984-01-24",10.4494,10.4494,10.3879,10.4494,2337.0],["1984-01-25",10.3879,10.3879,10.2957,10.3264,29606.0],["1984-01-26",10.3264,10.3879,10.2957,10.2957,19478.0],["1984-01-27",10.2957,10.2957,9.8654,9.8654,40903.0],["1984-01-30",9.8962,9.9576,9.8962,9.9576,15972.0],["1984-01-31",9.9576,10.0191,9.8347,9.8962,20257.0],["1984-02-01",9.8347,9.8347,9.6503,9.6503,27269.0],["1984-02-02",9.5888,9.5888,9.4966,9.5888,15972.0],["1984-02-03",9.5581,9.5581,9.3122,9.3122,9349.0],["1984-02-06",9.0971,9.0971,8.8512,8.8512,7791.0],["1984-02-07",8.8512,8.8512,8.6976,8.6976,26100.0],["1984-02-08",8.6361,8.6361,8.5746,8.5746,3896.0],["1984-02-09",8.5746,8.6361,8.5746,8.6361,5454.0],["1984-02-10",8.6976,8.9127,8.6976,8.9127,8960.0],["1984-02-13",8.8512,8.8512,8.5746,8.5746,10907.0],["1984-02-14",8.6361,8.8512,8.6361,8.8512,6233.0],["1984-02-15",8.9127,9.0049,8.9127,8.9742,3506.0],["1984-02-16",8.9742,9.1278,8.9742,9.1278,6233.0],["1984-02-17",9.1278,9.1278,9.1278,9.1278,8570.0],["1984-02-21",9.1278,9.1586,9.0971,9.1586,4285.0],["1984-02-22",9.2508,9.3737,9.2508,9.3737,4675.0],["1984-02-23",9.3737,9.7732,9.3737,9.6503,26100.0],["1984-02-24",9.4966,9.4966,9.3122,9.3737,9739.0],["1984-02-27",9.4352,9.5581,9.4352,9.5581,26100.0],["1984-02-28",9.4966,9.4966,9.4352,9.4352,7012.0],["1984-02-29",9.4352,9.5581,9.4352,9.5581,14024.0],["1984-03-01",9.5581,9.5888,9.5581,9.5581,3506.0],["1984-03-02",9.5581,9.6503,9.5581,9.6503,4285.0],["1984-03-05",9.6503,9.7118,9.6503,9.7118,10128.0],["1984-03-06",9.6503,9.6503,9.6503,9.6503,390.0],["1984-03-07",9.5581,9.5581,9.4966,9.5581,3506.0],["1984-03-08",9.3737,9.3737,9.3737,9.3737,4675.0],["1984-03-09",9.3122,9.3122,8.9742,8.9742,20257.0],["1984-03-12",8.9127,8.9127,8.8512,8.8512,4285.0],["1984-03-13",8.9127,8.9742,8.9127,8.9742,1169.0],["1984-03-14",9.0356,9.22,9.0356,9.0356,18309.0],["1984-03-15",9.0971,9.22,9.0971,9.22,4675.0],["1984-03-16",9.2815,9.2815,9.2815,9.2815,390.0],["1984-03-19",9.22,9.22,9.1278,9.1278,1169.0],["1984-03-20",9.0971,9.0971,8.9742,9.0971,16361.0],["1984-03-21",9.0971,9.0971,8.759,8.759,44409.0],["1984-03-22",8.759,8.759,8.6976,8.759,390.0],["1984-03-23",8.759,8.759,8.759,8.759,0.0],["1984-03-26",8.6976,8.6976,8.6976,8.6976,390.0],["1984-03-27",8.6976,8.6976,8.5746,8.5746,2727.0],["1984-03-28",8.5746,8.5746,8.5746,8.5746,3896.0],["1984-03-29",8.5746,8.5746,8.5746,8.5746,14413.0],["1984-03-30",8.6361,8.8512,8.6361,8.8512,10518.0],["1984-04-02",8.8512,8.8512,8.759,8.8512,7791.0],["1984-04-03",8.759,8.759,8.759,8.759,3506.0],["1984-04-04",8.6976,8.6976,8.4517,8.4517,39345.0],["1984-04-05",8.3902,8.3902,8.298,8.298,1948.0],["1984-04-06",8.2366,8.2366,7.96,7.96,4285.0],["1984-04-09",7.837,7.837,7.8063,7.8063,3116.0],["1984-04-10",7.8063,7.8063,7.8063,7.8063,2337.0],["1984-04-11",7.8063,7.837,7.8063,7.837,17919.0],["1984-04-12",7.837,7.837,7.7141,7.7141,62328.0],["1984-04-13",7.8063,7.8985,7.8063,7.8985,11297.0],["1984-04-16",7.8985,8.1136,7.8985,8.1136,8960.0],["1984-04-17",8.1136,8.4517,8.1136,8.4517,42461.0],["1984-04-18",8.4517,8.5132,8.4517,8.4517,26489.0],["1984-04-19",8.3902,8.3902,8.3595,8.3902,7012.0],["1984-04-23",8.3595,8.3595,8.1751,8.298,20646.0],["1984-04-24",8.298,8.3595,8.2366,8.3595,37007.0],["1984-04-25",8.298,8.298,8.2366,8.2366,7401.0],["1984-04-26",8.298,8.3595,8.298,8.3595,3506.0],["1984-04-27",8.3595,8.3902,8.3595,8.3902,3506.0],["1984-04-30",8.3902,8.4517,8.3595,8.3902,4285.0],["1984-05-01",8.3902,8.5746,8.3595,8.5746,26879.0],["1984-05-02",8.5746,9.0049,8.5132,8.9127,130889.0],["1984-05-03",8.9127,9.0971,8.9127,9.0356,19867.0],["1984-05-04",8.9742,8.9742,8.8512,8.8512,1948.0],["1984-05-07",8.8512,8.8512,8.759,8.759,2727.0],["1984-05-08",8.8205,8.8512,8.8205,8.8512,7012.0],["1984-05-09",8.8512,9.0356,8.8512,8.9127,47525.0],["1984-05-10",8.9127,8.9742,8.9127,8.9742,8181.0],["1984-05-11",8.9127,8.9127,8.8512,8.8512,9349.0],["1984-05-14",8.8512,8.8512,8.8512,8.8512,24931.0],["1984-05-15",8.8512,8.8512,8.6976,8.6976,65055.0],["1984-05-16",8.6976,8.8512,8.6361,8.8205,79468.0],["1984-05-17",8.8205,8.8512,8.759,8.759,25710.0],["1984-05-18",8.759,8.759,8.6361,8.6361,4285.0],["1984-05-21",8.5746,8.5746,8.4517,8.4517,23763.0],["1984-05-22",8.3902,8.3902,8.2366,8.2366,7401.0],["1984-05-23",8.2366,8.2366,8.0214,8.0214,11687.0],["1984-05-24",7.96,7.96,7.6219,7.6219,14803.0],["1984-05-25",7.5604,7.5604,7.376,7.376,5454.0],["1984-05-29",7.376,7.376,7.376,7.376,10907.0],["1984-05-30",7.376,7.376,7.376,7.376,6622.0],["1984-05-31",7.4375,7.837,7.4375,7.837,11297.0],["1984-06-01",7.837,7.96,7.7756,7.7756,35060.0],["1984-06-04",7.8063,7.8985,7.8063,7.8063,8181.0],["1984-06-05",7.837,7.837,7.837,7.837,25321.0],["1984-06-06",7.837,7.837,7.7141,7.8063,59212.0],["1984-06-07",7.8063,7.8063,7.7141,7.8063,19867.0],["1984-06-08",7.837,7.837,7.837,7.837,3896.0],["1984-06-11",7.837,7.837,7.837,7.837,3896.0],["1984-06-12",7.8985,7.8985,7.8985,7.8985,40124.0],["1984-06-13",7.837,7.837,7.837,7.837,5843.0],["1984-06-14",7.837,7.8985,7.837,7.8985,1169.0],["1984-06-15",7.8985,7.8985,7.837,7.837,11297.0],["1984-06-18",7.837,7.837,7.837,7.837,0.0],["1984-06-19",7.8985,7.8985,7.8985,7.8985,390.0],["1984-06-20",7.837,7.837,7.837,7.837,9349.0],["1984-06-21",7.837,7.837,7.837,7.837,2727.0],["1984-06-22",7.8985,7.96,7.8985,7.96,40903.0],["1984-06-25",8.0214,8.1751,8.0214,8.0829,56874.0],["1984-06-26",8.0829,8.0829,7.96,7.96,13245.0],["1984-06-27",7.96,8.0214,7.96,8.0214,21036.0],["1984-06-28",8.0214,8.0214,8.0214,8.0214,0.0],["1984-06-29",8.0214,8.1136,8.0214,8.1136,7401.0],["1984-07-02",8.1136,8.1136,8.1136,8.1136,0.0],["1984-07-03",8.1136,8.1751,8.1136,8.1751,2337.0],["1984-07-05",8.1751,8.1751,8.1136,8.1751,3116.0],["1984-07-06",8.1751,8.1751,8.1136,8.1136,2727.0],["1984-07-09",8.1136,8.1751,8.1136,8.1751,1169.0],["1984-07-10",8.2366,8.2366,8.2366,8.2366,390.0],["1984-07-11",8.298,8.298,8.298,8.298,37397.0],["1984-07-12",8.2366,8.2366,8.0214,8.0214,16361.0],["1984-07-13",7.96,7.96,7.6219,7.7141,21036.0],["1984-07-16",7.8063,7.8063,7.8063,7.8063,5843.0],["1984-07-17",7.837,7.8985,7.837,7.8985,4285.0],["1984-07-18",7.8985,7.96,7.6834,7.6834,12466.0],["1984-07-19",7.5604,7.5604,7.499,7.5604,8181.0],["1984-07-20",7.5604,7.5604,7.4375,7.4375,15582.0],["1984-07-23",7.4375,7.499,7.4375,7.499,4675.0],["1984-07-24",7.499,7.499,7.4375,7.499,51031.0],["1984-07-25",7.4375,7.4375,7.376,7.4375,4285.0],["1984-07-26",7.499,7.7141,7.499,7.7141,11687.0],["1984-07-27",7.7141,7.7141,7.6219,7.6219,8181.0],["1984-07-30",7.6834,7.8063,7.6834,7.7141,4675.0],["1984-07-31",7.7141,7.7756,7.6834,7.6834,1948.0],["1984-08-01",7.7141,7.96,7.7141,7.96,6233.0],["1984-08-02",7.96,8.1136,7.96,8.1136,9349.0],["1984-08-03",8.1136,8.2366,8.1136,8.1751,58822.0],["1984-08-06",8.298,9.0971,8.298,8.6976,131278.0],["1984-08-07",8.6361,8.6361,8.5746,8.6361,80247.0],["1984-08-08",8.6361,8.6976,8.5746,8.5746,142965.0],["1984-08-09",8.6361,9.0971,8.6361,9.0971,17530.0],["1984-08-10",9.0971,9.1278,9.0971,9.0971,59601.0],["1984-08-13",9.0971,9.1278,8.9127,8.9127,13245.0],["1984-08-14",8.9127,9.0971,8.8205,8.8205,11687.0],["1984-08-15",8.759,8.759,8.6976,8.6976,6233.0],["1984-08-16",8.6976,8.8205,8.6361,8.6361,5454.0],["1984-08-17",8.6361,8.759,8.5746,8.759,10907.0],["1984-08-20",8.759,8.8205,8.6976,8.8205,2337.0],["1984-08-21",8.8512,9.0971,8.8512,9.0049,19478.0],["1984-08-22",9.0049,9.0971,8.8512,8.9127,26100.0],["1984-08-23",8.9127,8.9127,8.8205,8.9127,2727.0],["1984-08-24",8.9742,8.9742,8.9742,8.9742,390.0],["1984-08-27",8.9127,8.9127,8.8512,8.8512,6233.0],["1984-08-28",8.8512,9.0356,8.8512,9.0356,50252.0],["1984-08-29",9.0356,9.0971,9.0356,9.0356,3896.0],["1984-08-30",9.0356,9.0971,9.0049,9.0971,7791.0],["1984-08-31",9.1278,9.2815,9.1278,9.2815,11687.0],["1984-09-04",9.22,9.22,9.0971,9.0971,46356.0],["1984-09-05",9.0971,9.1586,8.9127,8.9127,16361.0],["1984-09-06",8.9127,9.2508,8.9127,9.2508,10907.0],["1984-09-07",9.2508,9.3122,9.0356,9.1586,100114.0],["1984-09-10",9.0971,9.0971,9.0971,9.0971,390.0],["1984-09-11",9.0971,9.1586,8.9742,9.0356,220875.0],["1984-09-12",9.0049,9.0049,8.6976,8.6976,13634.0],["1984-09-13",8.6361,8.6361,8.5746,8.6361,23763.0],["1984-09-14",8.6976,8.8205,8.6976,8.6976,33112.0],["1984-09-17",8.6976,8.8512,8.5746,8.5746,67392.0],["1984-09-18",8.8512,9.3122,8.8512,9.22,99335.0],["1984-09-19",9.22,9.3737,9.1278,9.22,57653.0],["1984-09-20",9.2508,9.5581,9.2508,9.2508,96998.0],["1984-09-21",9.22,9.22,9.0049,9.0049,38176.0],["1984-09-24",9.0356,9.0356,9.0356,9.0356,3116.0],["1984-09-25",9.0356,9.0356,9.0356,9.0356,0.0],["1984-09-26",9.0356,9.0356,8.8512,8.9127,15582.0],["1984-09-27",8.759,8.759,8.5746,8.6976,48694.0],["1984-09-28",8.6976,8.6976,8.5439,8.5746,12855.0],["1984-10-01",8.4517,8.4517,8.3595,8.3595,13634.0],["1984-10-02",8.3595,8.3595,8.2366,8.298,10907.0],["1984-10-03",8.3595,8.4517,8.3595,8.4517,33112.0],["1984-10-04",8.4517,8.4517,8.4517,8.4517,1169.0],["1984-10-05",8.4517,8.4517,8.3595,8.4517,23763.0],["1984-10-08",8.4517,8.5132,8.3595,8.3595,20257.0],["1984-10-09",8.298,8.298,8.298,8.298,1948.0],["1984-10-10",8.3595,8.4517,8.3595,8.3902,14413.0],["1984-10-11",8.3902,8.3902,8.1751,8.1751,13634.0],["1984-10-12",8.1751,8.2366,7.96,7.96,20646.0],["1984-10-15",7.96,8.1136,7.96,8.1136,29995.0],["1984-10-16",8.1136,8.2366,8.1136,8.1136,45967.0],["1984-10-17",8.1136,8.1751,8.1136,8.1136,5064.0],["1984-10-18",8.0829,8.0829,8.0214,8.0829,13634.0],["1984-10-19",8.0829,8.3595,8.0829,8.1751,46356.0],["1984-10-22",8.2366,8.2366,8.2366,8.2366,7012.0],["1984-10-23",8.2366,8.4517,8.2366,8.4517,7401.0],["1984-10-24",8.4517,8.4517,8.3595,8.3902,27269.0],["1984-10-25",8.3902,8.3902,8.298,8.3595,21815.0],["1984-10-26",8.3595,8.4517,8.3595,8.3595,8181.0],["1984-10-29",8.3595,8.4517,8.3595,8.3595,6622.0],["1984-10-30",8.3595,8.3595,8.3595,8.3595,2337.0],["1984-10-31",8.3595,8.3595,8.3595,8.3595,4675.0],["1984-11-01",8.3595,8.3595,8.298,8.298,390.0],["1984-11-02",8.2366,8.2366,7.8985,7.8985,20257.0],["1984-11-05",7.8063,7.8063,7.5604,7.5604,57653.0],["1984-11-06",7.5604,7.7141,7.5604,7.7141,20646.0],["1984-11-07",7.7141,7.837,7.7141,7.8063,7401.0],["1984-11-08",7.837,7.8985,7.837,7.837,10907.0],["1984-11-09",7.96,7.96,7.96,7.96,3896.0],["1984-11-12",7.96,8.0214,7.96,7.96,16361.0],["1984-11-13",7.96,8.0214,7.8985,7.8985,11687.0],["1984-11-14",7.8985,7.8985,7.837,7.8985,26879.0],["1984-11-15",7.96,7.96,7.96,7.96,1169.0],["1984-11-16",7.96,7.96,7.96,7.96,1169.0],["1984-11-19",7.96,8.0214,7.96,8.0214,10518.0],["1984-11-20",7.96,7.96,7.837,7.837,25710.0],["1984-11-21",7.837,7.8985,7.837,7.837,4285.0],["1984-11-23",7.837,7.837,7.837,7.837,3896.0],["1984-11-26",7.8985,7.96,7.8985,7.8985,12855.0],["1984-11-27",7.8985,7.8985,7.8985,7.8985,8570.0],["1984-11-28",7.8985,7.8985,7.8985,7.8985,20257.0],["1984-11-29",7.8985,7.96,7.7141,7.7141,15972.0],["1984-11-30",7.7141,7.7141,7.7141,7.7141,0.0],["1984-12-03",7.7141,7.7141,7.5604,7.5604,6233.0],["1984-12-04",7.5604,7.5604,7.4375,7.4375,3896.0],["1984-12-05",7.376,7.376,7.0994,7.1609,16751.0],["1984-12-06",6.9765,6.9765,6.6999,6.6999,8181.0],["1984-12-07",6.6999,6.7614,6.3618,6.6999,22594.0],["1984-12-10",6.6999,6.8843,6.6999,6.8843,29606.0],["1984-12-11",6.8843,7.038,6.8228,7.038,10128.0],["1984-12-12",7.038,7.0687,6.9458,7.0687,3896.0],["1984-12-13",7.0687,7.1609,7.038,7.0994,8960.0],["1984-12-14",7.0994,7.0994,7.0687,7.0687,1169.0],["1984-12-17",7.0687,7.0687,6.6077,6.6077,20257.0],["1984-12-18",6.6077,6.915,6.6077,6.915,21425.0],["1984-12-19",6.915,7.0687,6.8843,7.0687,17530.0],["1984-12-20",7.0687,7.2531,7.0687,7.2531,12466.0],["1984-12-21",7.2531,7.3453,7.1609,7.1609,5843.0],["1984-12-24",7.1609,7.2224,7.0687,7.0687,8570.0],["1984-12-26",6.9765,6.9765,6.8228,6.8843,9349.0],["1984-12-27",6.8843,6.8843,6.6384,6.6384,24152.0],["1984-12-28",6.6384,6.6999,6.4848,6.4848,24931.0],["1984-12-31",6.577,6.6999,6.577,6.6999,24152.0],["1985-01-02",6.6999,6.6999,6.6384,6.6384,8570.0],["1985-01-03",6.6077,6.6077,6.3618,6.3618,35839.0],["1985-01-04",6.3618,6.4848,6.3618,6.3618,35839.0],["1985-01-07",6.3618,6.3618,6.3004,6.3004,11297.0],["1985-01-08",6.3004,6.4233,6.2389,6.3004,29216.0],["1985-01-09",6.3004,6.4233,6.2389,6.4233,56485.0],["1985-01-10",6.4848,7.0994,6.4848,6.9765,25710.0],["1985-01-11",6.9765,6.9765,6.8843,6.9765,52979.0],["1985-01-14",6.9765,7.4375,6.9765,7.2531,121929.0],["1985-01-15",7.3146,7.4375,7.3146,7.376,155820.0],["1985-01-16",7.376,7.376,7.3146,7.3146,5064.0],["1985-01-17",7.3146,7.376,7.2224,7.2224,42851.0],["1985-01-18",7.2224,7.3146,7.1609,7.3146,37786.0],["1985-01-21",7.3146,7.376,7.1609,7.376,49862.0],["1985-01-22",7.4375,7.5604,7.4375,7.5604,20646.0],["1985-01-23",7.6219,7.837,7.6219,7.837,162832.0],["1985-01-24",7.837,7.837,7.7141,7.7756,65444.0],["1985-01-25",7.7756,7.7756,7.6834,7.7141,41682.0],["1985-01-28",7.7141,7.96,7.7141,7.8985,85311.0],["1985-01-29",7.8985,7.8985,7.837,7.8985,15582.0],["1985-01-30",7.8985,8.1136,7.837,8.0829,40903.0],["1985-01-31",8.0829,8.1136,7.8985,8.0829,12076.0],["1985-02-01",8.0829,8.2366,8.0829,8.2366,5843.0],["1985-02-04",8.1751,8.1751,8.0214,8.1136,24542.0],["1985-02-05",8.1136,8.1751,7.8063,8.0214,47136.0],["1985-02-06",8.0829,8.2366,8.0829,8.1751,10518.0],["1985-02-07",8.1751,8.4517,8.1136,8.4517,33501.0],["1985-02-08",8.3902,8.3902,8.3595,8.3595,13245.0],["1985-02-11",8.3595,8.3595,8.3595,8.3595,95050.0],["1985-02-12",8.3595,8.4517,8.3595,8.3595,9349.0],["1985-02-13",8.4517,8.5746,8.4517,8.4517,5843.0],["1985-02-14",8.4517,8.5132,8.3595,8.3595,21815.0],["1985-02-15",8.3595,8.3595,8.3595,8.3595,7791.0],["1985-02-19",8.3595,8.3595,8.3595,8.3595,21425.0],["1985-02-20",8.3595,8.3595,8.3595,8.3595,43630.0],["1985-02-21",8.3595,8.5132,8.298,8.298,31554.0],["1985-02-22",8.298,8.298,8.1751,8.2366,203345.0],["1985-02-25",8.2366,8.298,7.96,8.1136,243469.0],["1985-02-26",8.0214,8.0214,8.0214,8.0214,6622.0],["1985-02-27",8.0214,8.0214,8.0214,8.0214,0.0],["1985-02-28",8.0214,8.1136,8.0214,8.0214,8181.0],["1985-03-01",8.0214,8.2366,8.0214,8.1751,15582.0],["1985-03-04",8.1136,8.1136,8.1136,8.1136,4675.0],["1985-03-05",8.1136,8.1136,7.837,8.1136,38176.0],["1985-03-06",8.1136,8.1751,8.1136,8.1136,125825.0],["1985-03-07",8.1136,8.1136,8.0214,8.0214,108684.0],["1985-03-08",8.0214,8.0214,7.96,8.0214,18698.0],["1985-03-11",8.0214,8.1136,8.0214,8.0214,47136.0],["1985-03-12",8.0214,8.0214,7.96,7.96,14413.0],["1985-03-13",7.96,8.0214,7.8985,7.8985,7791.0],["1985-03-14",7.837,7.837,7.837,7.837,6233.0],["1985-03-15",7.837,7.837,7.7141,7.7141,2727.0],["1985-03-18",7.6219,7.6219,7.5604,7.6219,31164.0],["1985-03-19",7.6219,7.6834,7.6219,7.6219,87649.0],["1985-03-20",7.6834,7.7141,7.6834,7.7141,1948.0],["1985-03-21",7.6219,7.6219,7.5604,7.5604,51031.0],["1985-03-22",7.5604,7.5604,7.499,7.499,32333.0],["1985-03-25",7.4375,7.4375,7.4375,7.4375,3116.0],["1985-03-26",7.376,7.376,7.3453,7.376,31554.0],["1985-03-27",7.376,7.376,7.376,7.376,390.0],["1985-03-28",7.376,7.376,7.2224,7.2224,79079.0],["1985-03-29",7.2224,7.2224,7.1609,7.1609,7791.0],["1985-04-01",7.2224,7.3146,7.2224,7.3146,27658.0],["1985-04-02",7.3146,7.3146,7.2224,7.2224,390.0],["1985-04-03",7.2224,7.2224,6.9765,6.9765,70509.0],["1985-04-04",7.0687,7.0994,7.0687,7.0994,51031.0],["1985-04-08",6.9765,6.9765,6.9765,6.9765,7401.0],["1985-04-09",6.9765,7.038,6.9765,6.9765,24542.0],["1985-04-10",6.9765,7.0687,6.9765,7.0687,87649.0],["1985-04-11",7.0994,7.2531,7.0994,7.2531,7791.0],["1985-04-12",7.3146,7.499,7.3146,7.4375,7012.0],["1985-04-15",7.4375,7.4375,7.4375,7.4375,0.0],["1985-04-16",7.4375,7.499,7.376,7.376,7012.0],["1985-04-17",7.376,7.376,7.376,7.376,390.0],["1985-04-18",7.376,7.376,7.376,7.376,390.0],["1985-04-19",7.3146,7.3146,7.2531,7.2531,6233.0],["1985-04-22",7.2224,7.2224,7.2224,7.2224,2337.0],["1985-04-23",7.0994,7.0994,7.038,7.0994,34280.0],["1985-04-24",7.0994,7.0994,7.038,7.038,19088.0],["1985-04-25",7.038,7.0994,7.038,7.0994,19867.0],["1985-04-26",7.0994,7.0994,7.0687,7.0687,4675.0],["1985-04-29",7.0994,7.2531,7.0994,7.2531,8960.0],["1985-04-30",7.2531,7.376,7.2531,7.2531,4675.0],["1985-05-01",7.2224,7.2224,7.0994,7.0994,24542.0],["1985-05-02",7.0994,7.1609,7.0994,7.0994,15972.0],["1985-05-03",7.0994,7.0994,7.0994,7.0994,2337.0],["1985-05-06",7.0994,7.1609,7.0994,7.1609,1169.0],["1985-05-07",7.0994,7.0994,7.0994,7.0994,16361.0],["1985-05-08",7.0994,7.0994,7.0994,7.0994,1169.0],["1985-05-09",7.0994,7.2224,7.0994,7.2224,26100.0],["1985-05-10",7.2531,7.376,7.2531,7.3146,61549.0],["1985-05-13",7.3146,7.376,7.3146,7.376,27658.0],["1985-05-14",7.376,7.376,7.2224,7.2224,10907.0],["1985-05-15",7.1609,7.1609,7.0994,7.0994,8960.0],["1985-05-16",7.0687,7.0687,7.0687,7.0687,26879.0],["1985-05-17",7.0687,7.0687,6.6999,6.8228,109464.0],["1985-05-20",6.8228,6.915,6.7614,6.8843,140238.0],["1985-05-21",6.8843,6.9458,6.8843,6.9458,113749.0],["1985-05-22",6.9458,6.9765,6.8843,6.9765,47136.0],["1985-05-23",7.0687,7.0994,7.0687,7.0994,23373.0],["1985-05-24",7.0994,7.0994,7.038,7.038,4285.0],["1985-05-28",7.038,7.0994,7.038,7.0994,7791.0],["1985-05-29",7.0994,7.0994,7.0994,7.0994,7791.0],["1985-05-30",7.0687,7.0687,7.038,7.038,3116.0],["1985-05-31",7.038,7.038,7.038,7.038,3896.0],["1985-06-03",7.038,7.0994,6.9765,6.9765,5843.0],["1985-06-04",6.9458,6.9458,6.8228,6.8228,5064.0],["1985-06-05",6.8228,6.9458,6.8228,6.8228,13245.0],["1985-06-06",6.8228,6.8228,6.6999,6.6999,12855.0],["1985-06-07",6.6999,6.7614,6.6384,6.6384,37397.0],["1985-06-10",6.6384,6.6999,6.577,6.6999,19088.0],["1985-06-11",6.6999,6.6999,6.6384,6.6384,4675.0],["1985-06-12",6.6384,6.6999,6.6384,6.6384,2727.0],["1985-06-13",6.6384,6.7614,6.4848,6.4848,13634.0],["1985-06-14",6.3618,6.3618,6.2389,6.2389,33501.0],["1985-06-17",6.2389,6.4848,6.2389,6.2389,29995.0],["1985-06-18",6.1467,6.1467,5.8701,5.9008,68950.0],["1985-06-19",5.7779,5.7779,5.6857,5.6857,76741.0],["1985-06-20",5.7779,5.9008,5.7779,5.9008,63886.0],["1985-06-21",6.0238,6.0545,6.0238,6.0545,29216.0],["1985-06-24",6.0545,6.1467,5.9623,6.1467,30774.0],["1985-06-25",6.3618,6.4848,6.3618,6.3618,17530.0],["1985-06-26",6.3618,6.5155,6.3618,6.5155,24931.0],["1985-06-27",6.6077,6.7614,6.6077,6.7614,8570.0],["1985-06-28",6.8228,6.9765,6.8228,6.9765,11297.0],["1985-07-01",6.9765,6.9765,6.8843,6.9458,19088.0],["1985-07-02",6.8843,6.8843,6.7614,6.7614,9349.0],["1985-07-03",6.7614,6.7614,6.6384,6.6384,24542.0],["1985-07-05",6.6384,6.6384,6.577,6.6384,8960.0],["1985-07-08",6.6384,6.6999,6.6384,6.6999,2337.0],["1985-07-09",6.6384,6.6384,6.4233,6.4233,5843.0],["1985-07-10",6.4233,6.4233,6.3618,6.3618,26100.0],["1985-07-11",6.3618,6.3618,6.1467,6.2389,54927.0],["1985-07-12",6.2389,6.2389,6.2082,6.2389,6233.0],["1985-07-15",6.2389,6.2389,6.2389,6.2389,5454.0],["1985-07-16",6.2389,6.4233,6.2389,6.4233,65444.0],["1985-07-17",6.4233,6.8228,6.3618,6.6999,241911.0],["1985-07-18",6.6999,6.8228,6.6077,6.6999,49473.0],["1985-07-19",6.7614,6.915,6.7614,6.915,35060.0],["1985-07-22",6.915,6.915,6.915,6.915,3116.0],["1985-07-23",6.915,6.9765,6.8843,6.8843,9349.0],["1985-07-24",6.8843,6.9458,6.6999,6.7614,45967.0],["1985-07-25",6.7614,6.8843,6.7614,6.8843,16751.0],["1985-07-26",6.8228,6.8228,6.8228,6.8228,3506.0],["1985-07-29",6.8228,6.8228,6.8228,6.8228,3896.0],["1985-07-30",6.8228,6.8228,6.6999,6.7614,30774.0],["1985-07-31",6.7614,6.7614,6.6999,6.7614,14803.0],["1985-08-01",6.8228,6.8843,6.8228,6.8228,8960.0],["1985-08-02",6.8228,7.0687,6.8228,6.9765,18698.0],["1985-08-05",6.9765,6.9765,6.9765,6.9765,0.0],["1985-08-06",6.9458,6.9458,6.8843,6.8843,4285.0],["1985-08-07",6.8228,6.8228,6.7614,6.7614,259440.0],["1985-08-08",6.7614,6.7614,6.6384,6.6999,7012.0],["1985-08-09",6.7614,6.7614,6.7614,6.7614,7791.0],["1985-08-12",6.7614,6.7614,6.6384,6.6384,15972.0],["1985-08-13",6.6077,6.6077,6.4848,6.4848,13634.0],["1985-08-14",6.577,6.6384,6.577,6.6384,44798.0],["1985-08-15",6.6384,6.6384,6.6077,6.6384,2727.0],["1985-08-16",6.6384,6.6384,6.6077,6.6384,7012.0],["1985-08-19",6.6384,6.6999,6.6384,6.6999,132447.0],["1985-08-20",6.6384,6.6384,6.6384,6.6384,1948.0],["1985-08-21",6.6384,6.6999,6.6384,6.6999,14413.0],["1985-08-22",6.7614,6.7614,6.7614,6.7614,2337.0],["1985-08-23",6.7614,6.8228,6.7614,6.8228,11297.0],["1985-08-26",6.8228,6.8228,6.8228,6.8228,10907.0],["1985-08-27",6.8228,6.8228,6.8228,6.8228,7791.0],["1985-08-28",6.8228,6.8228,6.8228,6.8228,4675.0],["1985-08-29",6.8228,6.8228,6.8228,6.8228,6622.0],["1985-08-30",6.8843,7.0687,6.8843,7.038,13245.0],["1985-09-03",7.0687,7.1609,7.0687,7.0687,7401.0],["1985-09-04",6.9765,6.9765,6.8843,6.8843,37007.0],["1985-09-05",6.8843,6.8843,6.8843,6.8843,3506.0],["1985-09-06",6.8843,6.8843,6.8843,6.8843,21815.0],["1985-09-09",6.8843,6.8843,6.8843,6.8843,0.0],["1985-09-10",6.8843,6.9765,6.8228,6.9765,18698.0],["1985-09-11",6.915,6.915,6.8228,6.8228,2727.0],["1985-09-12",6.8228,6.8228,6.6384,6.6384,16751.0],["1985-09-13",6.6077,6.6077,6.3618,6.3618,3896.0],["1985-09-16",6.3618,6.4233,6.2389,6.2389,4675.0],["1985-09-17",6.2389,6.3004,6.2082,6.3004,5454.0],["1985-09-18",6.3004,6.3618,6.2389,6.3618,117255.0],["1985-09-19",6.4233,6.4233,6.4233,6.4233,7012.0],["1985-09-20",6.3618,6.3618,6.3618,6.3618,390.0],["1985-09-23",6.3618,6.4848,6.3618,6.4848,8960.0],["1985-09-24",6.3618,6.3618,6.3618,6.3618,55706.0],["1985-09-25",6.2389,6.2389,6.1467,6.2082,33501.0],["1985-09-26",6.2082,6.2082,5.9623,5.9623,11687.0],["1985-09-30",5.9623,5.9623,5.6242,5.9008,33112.0],["1985-10-01",5.9008,5.9008,5.9008,5.9008,4675.0],["1985-10-02",5.9008,5.9623,5.9008,5.9623,3116.0],["1985-10-03",5.9008,5.9008,5.9008,5.9008,5064.0],["1985-10-04",5.8393,5.8393,5.7471,5.7779,158936.0],["1985-10-07",5.7779,5.9008,5.7779,5.9008,5064.0],["1985-10-08",5.9008,5.9623,5.8394,5.9623,8960.0],["1985-10-09",6.0238,6.1467,6.0238,6.0852,9349.0],["1985-10-10",6.1774,6.2082,6.1774,6.2082,1948.0],["1985-10-11",6.2389,6.2389,6.2389,6.2389,390.0],["1985-10-14",6.2082,6.2082,6.1467,6.1774,67392.0],["1985-10-15",6.1467,6.1467,6.1467,6.1467,1948.0],["1985-10-16",6.2082,6.2082,6.2082,6.2082,1948.0],["1985-10-17",6.2389,6.3618,6.2389,6.3618,5064.0],["1985-10-18",6.3004,6.3004,6.2389,6.2389,2727.0],["1985-10-21",6.2082,6.2082,6.1467,6.1467,28827.0],["1985-10-22",6.1467,6.2389,6.0545,6.1774,17140.0],["1985-10-23",6.1774,6.2389,6.1467,6.2389,20257.0],["1985-10-24",6.1774,6.1774,6.1467,6.1467,12466.0],["1985-10-25",6.1467,6.2082,6.1467,6.1467,7401.0],["1985-10-28",6.1467,6.1467,6.1467,6.1467,5454.0],["1985-10-29",6.1467,6.1467,6.0852,6.1467,7012.0],["1985-10-30",6.1467,6.1467,6.1467,6.1467,66613.0],["1985-10-31",6.1467,6.1774,6.1467,6.1467,38565.0],["1985-11-01",6.2082,6.2389,6.2082,6.2389,33112.0],["1985-11-04",6.2389,6.4848,6.2389,6.4848,13634.0],["1985-11-05",6.4848,6.577,6.4233,6.4848,16361.0],["1985-11-06",6.4848,6.8228,6.4848,6.6999,29995.0],["1985-11-07",6.6999,6.8228,6.6384,6.6384,7012.0],["1985-11-08",6.6384,6.6384,6.6384,6.6384,14413.0],["1985-11-11",6.6077,6.6077,6.6077,6.6077,4285.0],["1985-11-12",6.6384,6.7614,6.6384,6.6999,12466.0],["1985-11-13",6.6999,6.8843,6.6384,6.7614,12855.0],["1985-11-14",6.7614,6.9765,6.6999,6.9458,10518.0],["1985-11-15",6.9458,6.9458,6.8228,6.9458,9349.0],["1985-11-18",6.9458,6.9765,6.8843,6.9765,8960.0],["1985-11-19",6.9765,7.2224,6.9765,7.1609,47525.0],["1985-11-20",7.1609,7.2224,7.1609,7.2224,8181.0],["1985-11-21",7.2224,7.2224,7.1609,7.2224,15192.0],["1985-11-22",7.2224,7.2224,7.0687,7.0687,60770.0],["1985-11-25",7.0687,7.0994,7.0687,7.0994,19088.0],["1985-11-26",6.9765,6.9765,6.915,6.915,4675.0],["1985-11-27",6.915,7.3146,6.8843,7.3146,84922.0],["1985-11-29",7.3146,7.3146,7.2224,7.3146,13245.0],["1985-12-02",7.3146,7.3146,7.0994,7.0994,42461.0],["1985-12-03",7.0687,7.0687,6.9458,6.9458,3506.0],["1985-12-04",6.9458,7.0994,6.7614,7.0994,52589.0],["1985-12-05",7.0994,7.376,7.038,7.2531,41292.0],["1985-12-06",7.1609,7.1609,7.0687,7.1609,42461.0],["1985-12-09",7.1609,7.1609,7.0994,7.1609,3896.0],["1985-12-10",7.1609,7.2531,7.1609,7.2224,10518.0],["1985-12-11",7.2224,7.2224,7.0994,7.2224,30774.0],["1985-12-12",7.2224,7.3146,7.2224,7.2224,8570.0],["1985-12-13",7.2224,7.5604,7.2224,7.4375,73235.0],["1985-12-16",7.4375,7.4375,7.376,7.376,59212.0],["1985-12-17",7.376,7.376,7.376,7.376,151145.0],["1985-12-18",7.376,7.376,7.2531,7.3146,6622.0],["1985-12-19",7.4375,7.5604,7.4375,7.499,30774.0],["1985-12-20",7.499,7.6219,7.4375,7.5604,153872.0],["1985-12-23",7.5604,7.6219,7.5604,7.6219,6233.0],["1985-12-24",7.5604,7.5604,7.4375,7.499,13245.0],["1985-12-26",7.499,7.5604,7.4375,7.4375,21815.0],["1985-12-27",7.4375,7.499,7.3146,7.376,19867.0],["1985-12-30",7.4375,7.5604,7.4375,7.5604,29995.0],["1985-12-31",7.5604,7.6219,7.4375,7.4375,8181.0],["1986-01-02",7.4375,7.499,7.4375,7.4375,1948.0],["1986-01-03",7.499,7.499,7.499,7.499,5454.0],["1986-01-06",7.499,7.499,7.4375,7.499,18698.0],["1986-01-07",7.499,7.6219,7.4375,7.4375,203345.0],["1986-01-08",7.4375,7.4375,7.4375,7.4375,4285.0],["1986-01-09",7.376,7.376,7.3453,7.376,29216.0],["1986-01-10",7.376,7.4375,7.376,7.376,37007.0],["1986-01-13",7.376,7.376,7.376,7.376,28437.0],["1986-01-14",7.376,7.376,7.376,7.376,46746.0],["1986-01-15",7.4375,7.4375,7.4375,7.4375,390.0],["1986-01-16",7.4375,7.6219,7.4375,7.6219,22204.0],["1986-01-17",7.6834,7.6834,7.6834,7.6834,10128.0],["1986-01-20",7.6834,7.7141,7.6834,7.7141,45577.0],["1986-01-21",7.7141,7.7141,7.7141,7.7141,3896.0],["1986-01-22",7.7141,7.8985,7.7141,7.837,7012.0],["1986-01-23",7.837,7.837,7.7756,7.7756,13634.0],["1986-01-24",7.8063,7.8985,7.8063,7.8985,24152.0],["1986-01-27",7.96,8.1136,7.96,8.1136,64276.0],["1986-01-28",8.1136,8.2366,8.1136,8.1136,83753.0],["1986-01-29",8.1136,8.1136,8.0829,8.1136,6233.0],["1986-01-30",8.0214,8.0214,7.8985,7.8985,25321.0],["1986-01-31",7.8985,7.8985,7.837,7.837,84532.0],["1986-02-03",7.837,7.837,7.7756,7.7756,17140.0],["1986-02-04",7.7756,7.96,7.7141,7.96,27269.0],["1986-02-05",7.96,8.0829,7.96,8.0829,5064.0],["1986-02-06",8.0829,8.1136,7.8985,8.1136,24152.0],["1986-02-07",8.0829,8.0829,8.0214,8.0829,2337.0],["1986-02-10",8.0829,8.1136,8.0829,8.1136,26879.0],["1986-02-11",8.1136,8.1136,8.1136,8.1136,0.0],["1986-02-12",8.1136,8.1751,8.1136,8.1136,396951.0],["1986-02-13",8.1136,8.1751,8.1136,8.1751,3896.0],["1986-02-14",8.1751,8.2366,8.1751,8.1751,11687.0],["1986-02-18",8.1751,8.1751,8.1751,8.1751,1169.0],["1986-02-19",8.298,8.3595,8.298,8.298,12466.0],["1986-02-20",8.3595,8.3902,8.3595,8.3595,10518.0],["1986-02-21",8.4517,8.4517,8.4517,8.4517,5454.0],["1986-02-24",8.3902,8.3902,8.3595,8.3595,12855.0],["1986-02-25",8.3595,8.4517,8.3595,8.3595,30774.0],["1986-02-26",8.3595,8.3595,8.3595,8.3595,58433.0],["1986-02-27",8.3595,8.3902,8.3595,8.3595,1948.0],["1986-02-28",8.3595,8.3595,8.298,8.3595,19478.0],["1986-03-03",8.3595,8.3595,8.3595,8.3595,4675.0],["1986-03-04",8.3595,8.4517,8.3595,8.4517,17530.0],["1986-03-05",8.5132,8.6976,8.5132,8.6976,26489.0],["1986-03-06",8.6976,8.6976,8.5439,8.5439,14024.0],["1986-03-07",8.5439,8.5746,8.4517,8.4517,2337.0],["1986-03-10",8.4517,8.4517,8.3595,8.4517,15972.0],["1986-03-11",8.3595,8.3595,8.3595,8.3595,2337.0],["1986-03-12",8.3595,8.4517,8.3595,8.4517,3896.0],["1986-03-13",8.4517,8.4517,8.3902,8.3902,3116.0],["1986-03-14",8.3902,8.3902,8.3595,8.3902,1169.0],["1986-03-17",8.3595,8.3595,8.3595,8.3595,26100.0],["1986-03-18",8.3595,8.4517,8.3595,8.4517,37007.0],["1986-03-19",8.3902,8.3902,8.3902,8.3902,93492.0],["1986-03-20",8.3595,8.3595,8.3595,8.3595,6622.0],["1986-03-21",8.3902,8.6361,8.3902,8.6361,45577.0],["1986-03-24",8.6361,8.6976,8.4517,8.4517,207241.0],["1986-03-25",8.4517,8.5439,8.4517,8.4517,110632.0],["1986-03-26",8.4517,8.4517,8.1751,8.3595,68950.0],["1986-03-27",8.3595,8.4517,8.3595,8.3595,6233.0],["1986-03-31",8.298,8.298,8.298,8.298,390.0],["1986-04-01",8.298,8.298,8.1136,8.1136,17919.0],["1986-04-02",8.1136,8.1136,7.96,7.96,17140.0],["1986-04-03",7.96,8.0214,7.8985,7.96,14413.0],["1986-04-04",7.8985,7.8985,7.8985,7.8985,23763.0],["1986-04-07",7.8985,7.8985,7.6219,7.6219,44409.0],["1986-04-08",7.6219,7.8063,7.6219,7.7756,9349.0],["1986-04-09",7.7141,7.7141,7.6219,7.7141,196333.0],["1986-04-10",7.6834,7.6834,7.6834,7.6834,4675.0],["1986-04-11",7.6834,7.7141,7.5604,7.5604,102452.0],["1986-04-14",7.6219,7.6219,7.6219,7.6219,31943.0],["1986-04-15",7.6219,7.6219,7.499,7.499,27658.0],["1986-04-16",7.6219,7.6834,7.6219,7.6219,55706.0],["1986-04-17",7.6219,7.6219,7.6219,7.6219,11687.0],["1986-04-18",7.6219,7.6219,7.5604,7.6219,20257.0],["1986-04-21",7.6219,7.6834,7.5604,7.6834,7791.0],["1986-04-22",7.6834,7.6834,7.6834,7.6834,3896.0],["1986-04-23",7.6834,7.7141,7.6834,7.7141,2337.0],["1986-04-24",7.6219,7.6219,7.5604,7.5604,4285.0],["1986-04-25",7.4375,7.4375,7.376,7.4375,13245.0],["1986-04-28",7.4375,7.499,7.376,7.499,26100.0],["1986-04-29",7.4375,7.4375,7.4375,7.4375,3116.0],["1986-04-30",7.4375,7.4375,7.3453,7.3453,10518.0],["1986-05-01",7.3453,7.376,7.3146,7.376,5454.0],["1986-05-02",7.376,7.376,7.376,7.376,15582.0],["1986-05-05",7.376,7.376,7.376,7.376,24931.0],["1986-05-06",7.376,7.376,7.3146,7.3146,45188.0],["1986-05-07",7.2224,7.2224,7.0994,7.0994,26879.0],["1986-05-08",7.0994,7.1609,7.0994,7.0994,12855.0],["1986-05-09",7.0994,7.1609,7.0994,7.1609,3116.0],["1986-05-12",7.1609,7.1609,7.1609,7.1609,1169.0],["1986-05-13",7.1609,7.1609,7.038,7.0994,54147.0],["1986-05-14",7.0994,7.1609,7.0994,7.0994,43630.0],["1986-05-15",7.0994,7.0994,7.0994,7.0994,23763.0],["1986-05-16",7.0994,7.1609,7.0994,7.0994,30385.0],["1986-05-19",7.0994,7.0994,7.0994,7.0994,0.0],["1986-05-20",7.0994,7.1609,7.0994,7.0994,52589.0],["1986-05-21",7.0994,7.1609,7.0994,7.0994,1948.0],["1986-05-22",7.0687,7.0687,6.915,7.0687,26489.0],["1986-05-23",6.8228,6.8228,6.7614,6.8228,46746.0],["1986-05-27",6.7614,6.7614,6.4848,6.6384,39345.0],["1986-05-28",6.6384,6.6999,6.4848,6.6077,25710.0],["1986-05-29",6.6077,6.6384,6.4848,6.5155,10518.0],["1986-05-30",6.4848,6.4848,6.4233,6.4233,50642.0],["1986-06-02",6.4233,6.4848,6.3618,6.3618,14024.0],["1986-06-03",6.3618,6.4848,6.3618,6.4848,5064.0],["1986-06-04",6.5155,6.6384,6.5155,6.6384,10128.0],["1986-06-05",6.6077,6.6077,6.3004,6.3004,33112.0],["1986-06-06",6.3004,6.3618,6.2389,6.3004,14024.0],["1986-06-09",6.3004,6.3618,6.2389,6.2389,50252.0],["1986-06-10",6.2389,6.3004,6.2389,6.2389,8181.0],["1986-06-11",6.2389,6.2389,6.1467,6.2389,31943.0],["1986-06-12",6.2389,6.2389,6.2389,6.2389,5454.0],["1986-06-13",6.2389,6.3004,6.2389,6.3004,2337.0],["1986-06-16",6.2389,6.2389,6.2082,6.2082,3896.0],["1986-06-17",6.1467,6.1467,5.9623,6.0238,6622.0],["1986-06-18",6.0238,6.1467,6.0238,6.0238,17919.0],["1986-06-19",6.0238,6.0852,5.9623,6.0852,8570.0],["1986-06-20",6.0852,6.0852,5.6242,5.6242,44798.0],["1986-06-23",5.6242,5.6857,5.6242,5.6857,4675.0],["1986-06-24",5.7471,5.7779,5.7471,5.7779,7791.0],["1986-06-25",5.8394,5.9008,5.8394,5.9008,15582.0],["1986-06-26",5.8394,5.8394,5.5013,5.5628,9739.0],["1986-06-27",5.5628,5.5628,5.0403,5.2247,32722.0],["1986-06-30",5.2247,5.2861,5.1017,5.1017,40513.0],["1986-07-01",5.1017,5.1632,5.1017,5.1632,5064.0],["1986-07-02",5.1632,5.1632,5.1017,5.1017,19478.0],["1986-07-03",5.1017,5.1017,5.0403,5.1017,4285.0],["1986-07-07",5.1017,5.1017,4.8866,4.8866,21815.0],["1986-07-08",4.8251,4.8251,4.6407,4.7022,19088.0],["1986-07-09",4.6407,4.6407,4.5485,4.5793,41682.0],["1986-07-10",4.5485,4.5485,4.2412,4.3641,75962.0],["1986-07-11",4.4256,4.7022,4.4256,4.6407,113359.0],["1986-07-14",4.6407,4.6407,4.4871,4.4871,38955.0],["1986-07-15",4.4871,4.5485,4.4871,4.4871,20257.0],["1986-07-16",4.4871,4.4871,4.3641,4.4256,16751.0],["1986-07-17",4.3641,4.3641,4.2105,4.2105,17919.0],["1986-07-18",4.2719,4.2719,4.2719,4.2719,390.0],["1986-07-21",4.2719,4.2719,4.2412,4.2719,1169.0],["1986-07-22",4.149,4.149,4.0261,4.0261,250091.0],["1986-07-23",4.0261,4.2105,3.9031,4.2105,49862.0],["1986-07-24",4.2719,4.3641,4.2719,4.3641,3506.0],["1986-07-25",4.4256,4.5485,4.4256,4.5485,33112.0],["1986-07-28",4.5485,4.5485,4.4256,4.4256,7012.0],["1986-07-29",4.4256,4.4256,4.3641,4.3641,31554.0],["1986-07-30",4.3641,4.5485,4.3641,4.5485,11297.0],["1986-07-31",4.5485,4.5485,4.5485,4.5485,0.0],["1986-08-01",4.5485,4.5485,4.4871,4.5485,3506.0],["1986-08-04",4.4871,4.4871,4.3027,4.4256,119592.0],["1986-08-05",4.4256,4.4871,4.3641,4.4256,7791.0],["1986-08-06",4.4256,4.4871,4.3027,4.4871,33112.0],["1986-08-07",4.4871,4.4871,4.4256,4.4256,310082.0],["1986-08-08",4.4256,4.4256,4.3641,4.3641,9739.0],["1986-08-11",4.4256,4.4256,4.4256,4.4256,100504.0],["1986-08-12",4.4256,4.4256,4.3641,4.4256,8960.0],["1986-08-13",4.4256,4.4256,4.3641,4.4256,70509.0],["1986-08-14",4.4256,4.4256,4.2719,4.4256,33112.0],["1986-08-15",4.4256,4.4871,4.4256,4.4256,8570.0],["1986-08-18",4.4256,4.4256,4.4256,4.4256,0.0],["1986-08-19",4.4256,4.4256,4.4256,4.4256,0.0],["1986-08-20",4.4256,4.4256,4.3027,4.3027,61549.0],["1986-08-21",4.3641,4.4256,4.3641,4.4256,19088.0],["1986-08-22",4.4871,4.5485,4.4871,4.4871,15582.0],["1986-08-25",4.4871,4.5485,4.4256,4.5485,14413.0],["1986-08-26",4.5485,4.5485,4.4871,4.4871,2727.0],["1986-08-27",4.4871,4.5793,4.4871,4.5793,10518.0],["1986-08-28",4.6407,4.8866,4.6407,4.8866,18309.0],["1986-08-29",4.9481,4.9481,4.9481,4.9481,3896.0],["1986-09-02",4.9481,4.9481,4.9481,4.9481,12855.0],["1986-09-03",4.8866,4.8866,4.8251,4.8866,5454.0],["1986-09-04",4.8866,5.0403,4.8251,5.0403,13634.0],["1986-09-05",5.0095,5.0095,4.9481,4.9481,9739.0],["1986-09-08",4.9481,4.9481,4.8866,4.8866,6233.0],["1986-09-09",4.8866,4.8866,4.8251,4.8251,65055.0],["1986-09-10",4.7637,4.7637,4.7022,4.7022,21815.0],["1986-09-11",4.6407,4.6407,4.4871,4.4871,9739.0],["1986-09-12",4.4256,4.4256,4.3641,4.3641,22983.0],["1986-09-15",4.3641,4.4256,4.3027,4.3027,12076.0],["1986-09-16",4.3027,4.3641,4.3027,4.3641,7791.0],["1986-09-17",4.3641,4.3641,4.3027,4.3027,13245.0],["1986-09-18",4.3027,4.3641,4.3027,4.3027,9349.0],["1986-09-19",4.3641,4.4256,4.3641,4.4256,7791.0],["1986-09-22",4.3641,4.3641,4.2719,4.2719,15582.0],["1986-09-23",4.2412,4.2412,4.0261,4.2412,26879.0],["1986-09-24",4.2412,4.3027,4.2412,4.2412,1169.0],["1986-09-25",4.149,4.149,3.9031,4.0261,270348.0],["1986-09-26",4.0261,4.149,3.9953,4.149,8570.0],["1986-09-29",4.149,4.149,4.149,4.149,390.0],["1986-09-30",4.149,4.2412,4.149,4.2412,10128.0],["1986-10-01",4.2412,4.2412,4.2412,4.2412,0.0],["1986-10-02",4.2412,4.2412,4.149,4.2412,4675.0],["1986-10-03",4.2105,4.2105,4.149,4.2105,8181.0],["1986-10-06",4.2105,4.2105,4.149,4.149,3506.0],["1986-10-07",4.0875,4.0875,4.0875,4.0875,1169.0],["1986-10-08",4.0261,4.0261,4.0261,4.0261,390.0],["1986-10-09",4.0261,4.0875,3.9953,4.0875,6622.0],["1986-10-10",4.0261,4.0261,3.9646,3.9646,19478.0],["1986-10-13",4.0261,4.0261,4.0261,4.0261,1169.0],["1986-10-14",4.0261,4.0261,4.0261,4.0261,6233.0],["1986-10-15",4.0875,4.2719,4.0875,4.2719,11687.0],["1986-10-16",4.2719,4.3027,4.0875,4.0875,66613.0],["1986-10-17",4.0875,4.149,4.0875,4.149,25321.0],["1986-10-20",4.149,4.149,4.149,4.149,5843.0],["1986-10-21",4.149,4.149,4.149,4.149,2337.0],["1986-10-22",4.0261,4.0261,3.9031,3.9031,21425.0],["1986-10-23",3.9031,3.9031,3.9031,3.9031,23763.0],["1986-10-24",3.9031,3.9031,3.688,3.8109,824677.0],["1986-10-27",3.7495,3.7495,3.688,3.7495,28048.0],["1986-10-28",3.688,3.688,3.5651,3.6265,48304.0],["1986-10-29",3.6265,3.8109,3.5651,3.8109,38565.0],["1986-10-30",3.8109,3.8417,3.8109,3.8417,49862.0],["1986-10-31",3.8417,3.9646,3.8417,3.8417,58822.0],["1986-11-03",3.9031,3.9953,3.9031,3.9031,38565.0],["1986-11-04",3.9031,3.9953,3.9031,3.9953,52979.0],["1986-11-05",3.9953,4.0261,3.9031,4.0261,24931.0],["1986-11-06",4.0261,4.0261,3.9953,4.0261,88038.0],["1986-11-07",4.0261,4.0261,4.0261,4.0261,9349.0],["1986-11-10",4.0261,4.0261,4.0261,4.0261,8570.0],["1986-11-11",4.0261,4.0261,4.0261,4.0261,0.0],["1986-11-12",4.0261,4.0875,4.0261,4.0261,45188.0],["1986-11-13",4.0261,4.0875,4.0261,4.0261,4285.0],["1986-11-14",4.0261,4.149,3.9953,4.149,9349.0],["1986-11-17",4.0875,4.0875,4.0261,4.0875,3116.0],["1986-11-18",4.0875,4.149,4.0875,4.149,6233.0],["1986-11-19",4.0875,4.0875,4.0261,4.0261,42071.0],["1986-11-20",3.9953,3.9953,3.8417,3.8417,6233.0],["1986-11-21",3.8417,3.9031,3.8417,3.9031,33112.0],["1986-11-24",3.9031,4.0261,3.9031,3.9953,12466.0],["1986-11-25",3.9953,4.0261,3.9953,4.0261,6233.0],["1986-11-26",4.0261,4.0261,3.9646,3.9646,2727.0],["1986-11-28",3.9646,3.9646,3.9646,3.9646,0.0],["1986-12-01",3.9646,3.9953,3.9646,3.9646,52200.0],["1986-12-02",3.9953,4.149,3.9953,4.0875,45188.0],["1986-12-03",4.0875,4.0875,4.0261,4.0261,28437.0],["1986-12-04",4.0261,4.0261,4.0261,4.0261,8570.0],["1986-12-05",4.0261,4.0261,4.0261,4.0261,19867.0],["1986-12-08",4.0261,4.0261,3.9646,4.0261,21425.0],["1986-12-09",4.0261,4.0261,4.0261,4.0261,17919.0],["1986-12-10",4.0261,4.0261,3.9031,3.9031,19088.0],["1986-12-11",3.9031,3.9953,3.9031,3.9031,8960.0],["1986-12-12",3.9031,3.9031,3.8417,3.9031,6622.0],["1986-12-15",3.9031,3.9953,3.8109,3.9953,20646.0],["1986-12-16",3.9953,4.0261,3.9031,3.9953,6233.0],["1986-12-17",3.9953,4.0261,3.7495,3.7495,19478.0],["1986-12-18",3.7495,3.9031,3.7495,3.7495,26489.0],["1986-12-19",3.7495,4.0261,3.688,4.0261,85701.0],["1986-12-22",4.0261,4.0261,3.9031,4.0261,38565.0],["1986-12-23",4.0261,4.0875,4.0261,4.0261,14024.0],["1986-12-24",4.0261,4.149,3.9646,4.149,20257.0],["1986-12-26",4.0875,4.0875,3.9646,3.9646,29216.0],["1986-12-29",3.9646,4.0261,3.9031,3.9953,56095.0],["1986-12-30",3.9953,3.9953,3.9031,3.9031,41292.0],["1986-12-31",3.9031,4.0261,3.7495,4.0261,156989.0],["1987-01-02",4.0261,4.0261,3.9646,3.9646,10128.0],["1987-01-05",4.0261,4.149,4.0261,4.149,17530.0],["1987-01-06",4.149,4.3641,4.149,4.3641,39734.0],["1987-01-07",4.5793,4.7637,4.5793,4.7637,61938.0],["1987-01-08",4.7329,4.7329,4.5485,4.5485,10128.0],["1987-01-09",4.5793,4.6407,4.5793,4.6407,12466.0],["1987-01-12",4.6407,4.6407,4.6407,4.6407,22204.0],["1987-01-13",4.6407,4.7329,4.6407,4.6407,31943.0],["1987-01-14",4.6407,4.7329,4.5485,4.7022,29216.0],["1987-01-15",4.7022,4.7329,4.6407,4.6407,46746.0],["1987-01-16",4.6407,4.6407,4.5793,4.5793,4675.0],["1987-01-19",4.6407,4.6407,4.6407,4.6407,1169.0],["1987-01-20",4.6407,4.8251,4.5793,4.5793,31943.0],["1987-01-21",4.5793,4.5793,4.4871,4.4871,8570.0],["1987-01-22",4.4871,4.4871,4.4256,4.4256,36228.0],["1987-01-23",4.4256,4.4871,4.3027,4.3027,26100.0],["1987-01-26",4.3641,4.4871,4.3641,4.4871,23373.0],["1987-01-27",4.4871,4.4871,4.3641,4.4256,16751.0],["1987-01-28",4.4256,4.4256,4.4256,4.4256,9739.0],["1987-01-29",4.3641,4.3641,4.3027,4.3641,34280.0],["1987-01-30",4.3641,4.4256,4.3027,4.4256,13634.0],["1987-02-02",4.4256,4.4871,4.4256,4.4256,6233.0],["1987-02-03",4.4256,4.8866,4.4256,4.8866,94661.0],["1987-02-04",4.8866,5.1632,4.8251,5.1632,31164.0],["1987-02-05",5.1017,5.1017,4.8251,4.8251,14803.0],["1987-02-06",4.8251,4.8866,4.7637,4.8251,21815.0],["1987-02-09",4.8251,4.8251,4.8251,4.8251,0.0],["1987-02-10",4.7637,4.7637,4.6407,4.7022,12076.0],["1987-02-11",4.7022,4.7637,4.4256,4.5485,48304.0],["1987-02-12",4.5485,4.5793,4.3641,4.3641,71288.0],["1987-02-13",4.3641,4.3641,4.3027,4.3027,19088.0],["1987-02-17",4.3027,4.3641,4.2719,4.3027,38176.0],["1987-02-18",4.4256,4.6407,4.4256,4.6407,30774.0],["1987-02-19",4.6407,4.6407,4.5485,4.6407,3116.0],["1987-02-20",4.7022,4.7637,4.7022,4.7637,2337.0],["1987-02-23",4.7637,4.7637,4.6407,4.6407,6622.0],["1987-02-24",4.6407,4.6407,4.5485,4.5793,8960.0],["1987-02-25",4.6407,4.7637,4.6407,4.6407,16751.0],["1987-02-26",4.6407,4.7022,4.5793,4.5793,7012.0],["1987-02-27",4.5793,4.7329,4.5793,4.7329,18698.0],["1987-03-02",4.7329,4.7637,4.7329,4.7637,16361.0],["1987-03-03",4.7637,4.8866,4.7637,4.8866,19478.0],["1987-03-04",4.8866,5.0403,4.7637,4.8251,33112.0],["1987-03-05",4.7637,4.7637,4.7637,4.7637,3506.0],["1987-03-06",4.7022,4.7022,4.7022,4.7022,1948.0],["1987-03-09",4.7022,4.7022,4.5793,4.6407,31554.0],["1987-03-10",4.6407,4.6407,4.6407,4.6407,138680.0],["1987-03-11",4.6407,4.6407,4.5485,4.6407,107905.0],["1987-03-12",4.6407,4.6407,4.6407,4.6407,121929.0],["1987-03-13",4.6407,4.6407,4.6407,4.6407,0.0],["1987-03-16",4.6407,4.6407,4.6407,4.6407,9349.0],["1987-03-17",4.6407,4.7022,4.6407,4.6407,55706.0],["1987-03-18",4.7022,4.7637,4.7022,4.7329,10518.0],["1987-03-19",4.7329,4.7329,4.7329,4.7329,15582.0],["1987-03-20",4.6407,4.6407,4.4256,4.4871,149198.0],["1987-03-23",4.4871,4.5485,4.4256,4.4871,35449.0],["1987-03-24",4.4256,4.4256,4.3641,4.3641,22204.0],["1987-03-25",4.3641,4.4871,4.3027,4.4256,53368.0],["1987-03-26",4.4256,4.4256,4.149,4.149,173350.0],["1987-03-27",4.149,4.2719,4.149,4.149,61159.0],["1987-03-30",4.149,4.149,4.0875,4.149,7401.0],["1987-03-31",4.149,4.149,3.9953,3.9953,56874.0],["1987-04-01",3.9031,3.9031,3.8109,3.8417,121929.0],["1987-04-02",3.9031,3.9646,3.9031,3.9646,210357.0],["1987-04-03",3.9646,4.0875,3.9031,4.0875,14024.0],["1987-04-06",4.149,4.2412,4.149,4.2412,3506.0],["1987-04-07",4.2412,4.2412,4.2412,4.2412,390.0],["1987-04-08",4.2412,4.2412,4.149,4.2105,28048.0],["1987-04-09",4.149,4.149,4.149,4.149,11297.0],["1987-04-10",4.0875,4.0875,3.9031,3.9646,77520.0],["1987-04-13",3.9646,3.9646,3.8417,3.8417,31164.0],["1987-04-14",3.8417,3.8417,3.688,3.688,19867.0],["1987-04-15",3.688,3.688,3.688,3.688,55706.0],["1987-04-16",3.688,3.7495,3.688,3.688,5064.0],["1987-04-20",3.688,3.688,3.688,3.688,0.0],["1987-04-21",3.6265,3.6265,3.5343,3.5651,24542.0],["1987-04-22",3.5651,3.6265,3.5651,3.6265,7012.0],["1987-04-23",3.6265,3.6265,3.5651,3.5651,22983.0],["1987-04-24",3.5036,3.5036,3.4114,3.5036,31943.0],["1987-04-27",3.4114,3.4114,3.3499,3.3499,31554.0],["1987-04-28",3.3499,3.5036,3.2885,3.4114,72067.0],["1987-04-29",3.4114,3.4114,3.3499,3.4114,34280.0],["1987-04-30",3.4114,3.4114,3.4114,3.4114,0.0],["1987-05-01",3.4114,3.4114,3.4114,3.4114,2337.0],["1987-05-04",3.3499,3.3499,3.3499,3.3499,4675.0],["1987-05-05",3.2885,3.2885,3.2885,3.2885,7791.0],["1987-05-06",3.2885,3.2885,3.2577,3.2885,11687.0],["1987-05-07",3.2577,3.2577,3.1655,3.1655,31943.0],["1987-05-08",3.1041,3.1041,3.0119,3.0733,29606.0],["1987-05-11",3.0733,3.1041,2.9504,2.9504,87649.0],["1987-05-12",2.8889,2.8889,2.8889,2.8889,87259.0],["1987-05-13",2.9504,3.0119,2.9504,3.0119,72846.0],["1987-05-14",3.0119,3.0119,2.9504,3.0119,39734.0],["1987-05-15",3.0119,3.0119,2.9504,2.9504,25321.0],["1987-05-18",2.9504,2.9504,2.9504,2.9504,11687.0],["1987-05-19",2.9504,2.9504,2.8889,2.8889,14413.0],["1987-05-20",2.8889,2.8889,2.8889,2.8889,2727.0],["1987-05-21",2.8889,3.0119,2.8889,3.0119,65444.0],["1987-05-22",3.0119,3.227,3.0119,3.227,14413.0],["1987-05-26",3.227,3.3499,3.1655,3.3499,20257.0],["1987-05-27",3.3499,3.6265,3.3499,3.6265,29995.0],["1987-05-28",3.6265,3.8417,3.6265,3.688,50642.0],["1987-05-29",3.688,3.688,3.688,3.688,6233.0],["1987-06-01",3.688,3.688,3.6265,3.6265,12855.0],["1987-06-02",3.5651,3.5651,3.5343,3.5651,8570.0],["1987-06-03",3.5343,3.5343,3.5343,3.5343,390.0],["1987-06-04",3.5036,3.5036,3.5036,3.5036,1169.0],["1987-06-05",3.5036,3.5036,3.4421,3.4421,2337.0],["1987-06-08",3.4421,3.5343,3.4114,3.5343,3506.0],["1987-06-09",3.4421,3.4421,3.4114,3.4114,4285.0],["1987-06-10",3.4114,3.4114,3.227,3.227,18309.0],["1987-06-11",3.227,3.2885,3.1041,3.1041,16361.0],["1987-06-12",3.1041,3.1655,3.1041,3.1655,10518.0],["1987-06-15",3.1655,3.2577,3.1655,3.2577,3896.0],["1987-06-16",3.4114,3.4114,3.4114,3.4114,21815.0],["1987-06-17",3.3499,3.3499,3.3499,3.3499,3896.0],["1987-06-18",3.3499,3.3499,3.2885,3.2885,3896.0],["1987-06-19",3.2885,3.2885,3.0733,3.0733,59991.0],["1987-06-22",3.1041,3.1655,3.1041,3.1655,36618.0],["1987-06-23",3.1655,3.4114,3.1041,3.1041,59212.0],["1987-06-24",3.2577,3.3499,3.2577,3.3499,25710.0],["1987-06-25",3.3499,3.3499,3.3499,3.3499,390.0],["1987-06-26",3.3499,3.3499,3.3499,3.3499,5064.0],["1987-06-29",3.2885,3.2885,3.2885,3.2885,1169.0],["1987-06-30",3.2885,3.2885,3.1041,3.1041,31554.0],["1987-07-01",3.1655,3.1655,3.1655,3.1655,1169.0],["1987-07-02",3.227,3.227,3.227,3.227,1169.0],["1987-07-06",3.227,3.227,3.227,3.227,0.0],["1987-07-07",3.2577,3.2885,3.2577,3.2885,2727.0],["1987-07-08",3.227,3.227,3.1655,3.1655,3506.0],["1987-07-09",3.1655,3.1655,3.0733,3.0733,25710.0],["1987-07-10",3.0733,3.1041,3.0733,3.0733,20646.0],["1987-07-13",3.0733,3.0733,3.0119,3.0119,39345.0],["1987-07-14",3.0119,3.0119,2.8889,3.0119,289825.0],["1987-07-15",2.9504,2.9504,2.9504,2.9504,5843.0],["1987-07-16",2.9504,3.227,2.9504,3.1655,100114.0],["1987-07-17",3.3499,3.4421,3.3499,3.4114,160495.0],["1987-07-20",3.4114,3.5036,3.4114,3.5036,28048.0],["1987-07-21",3.5036,3.5343,3.4421,3.4421,7012.0],["1987-07-22",3.4421,3.5651,3.4114,3.5651,26489.0],["1987-07-23",3.5651,3.7495,3.5651,3.688,46356.0],["1987-07-24",3.688,3.8109,3.6265,3.8109,27269.0],["1987-07-27",3.8109,3.8417,3.7495,3.8417,10907.0],["1987-07-28",3.8417,3.9031,3.6265,3.7495,24152.0],["1987-07-29",3.688,3.688,3.688,3.688,12466.0],["1987-07-30",3.688,3.688,3.688,3.688,14803.0],["1987-07-31",3.688,3.688,3.688,3.688,33891.0],["1987-08-03",3.688,3.688,3.688,3.688,11687.0],["1987-08-04",3.7495,3.9031,3.7495,3.9031,10907.0],["1987-08-05",3.9031,3.9953,3.9031,3.9953,1169.0],["1987-08-06",3.9953,4.0261,3.9953,3.9953,10128.0],["1987-08-07",3.9953,3.9953,3.9031,3.9031,14024.0],["1987-08-10",3.9646,4.0261,3.9646,4.0261,23763.0],["1987-08-11",4.0261,4.149,4.0261,4.0875,104399.0],["1987-08-12",4.0261,4.0261,3.9646,3.9646,77131.0],["1987-08-13",3.9031,3.9031,3.9031,3.9031,80247.0],["1987-08-14",3.9031,3.9953,3.9031,3.9646,16361.0],["1987-08-17",3.9031,3.9031,3.9031,3.9031,2727.0],["1987-08-18",3.9031,3.9953,3.8417,3.8417,16751.0],["1987-08-19",3.8417,3.8417,3.5651,3.6265,28827.0],["1987-08-20",3.6265,3.7495,3.5651,3.688,34280.0],["1987-08-21",3.7495,3.8109,3.7495,3.8109,17140.0],["1987-08-24",3.8109,3.8109,3.688,3.7495,26489.0],["1987-08-25",3.8417,3.9953,3.8417,3.9953,72846.0],["1987-08-26",4.0261,4.0875,4.0261,4.0261,10907.0],["1987-08-27",4.0261,4.0875,4.0261,4.0261,5843.0],["1987-08-28",4.0875,4.2412,4.0875,4.0875,29995.0],["1987-08-31",4.0875,4.149,4.0875,4.0875,3896.0],["1987-09-01",4.0875,4.0875,4.0261,4.0261,25710.0],["1987-09-02",3.9953,3.9953,3.9031,3.9031,9739.0],["1987-09-03",3.9031,3.9031,3.9031,3.9031,2337.0],["1987-09-04",3.9031,3.9031,3.7495,3.7495,20257.0],["1987-09-08",3.688,3.688,3.5651,3.5651,29216.0],["1987-09-09",3.6265,3.688,3.6265,3.688,4675.0],["1987-09-10",3.688,3.688,3.688,3.688,1948.0],["1987-09-11",3.688,3.8109,3.688,3.8109,17919.0],["1987-09-14",3.8417,3.9031,3.8417,3.9031,6233.0],["1987-09-15",3.8417,3.8417,3.8109,3.8109,2727.0],["1987-09-16",3.8109,3.8417,3.688,3.8109,25321.0],["1987-09-17",3.8109,3.9031,3.8109,3.8417,14413.0],["1987-09-18",3.9031,4.0261,3.9031,4.0261,24542.0],["1987-09-21",4.3641,4.6407,4.3641,4.4256,129331.0],["1987-09-22",4.4256,4.4256,4.3027,4.3641,49862.0],["1987-09-23",4.3641,4.5793,4.3641,4.5485,185426.0],["1987-09-24",4.5485,4.7022,4.5485,4.5793,211526.0],["1987-09-25",4.6407,4.6407,4.6407,4.6407,36618.0],["1987-09-28",4.6407,4.7637,4.5793,4.6407,132837.0],["1987-09-29",4.7022,4.7637,4.7022,4.7329,83364.0],["1987-09-30",4.7329,4.7329,4.6407,4.6407,10518.0],["1987-10-01",4.6407,4.6407,4.6407,4.6407,72067.0],["1987-10-02",4.6407,4.6407,4.5485,4.5485,35060.0],["1987-10-05",4.5485,4.5793,4.5485,4.5485,3116.0],["1987-10-06",4.5485,4.6407,4.4871,4.4871,15972.0],["1987-10-07",4.4256,4.4256,4.3641,4.3641,51421.0],["1987-10-08",4.3641,4.4256,4.3027,4.3641,26879.0],["1987-10-09",4.3027,4.3027,4.3027,4.3027,390.0],["1987-10-12",4.3027,4.3027,4.149,4.2105,25321.0],["1987-10-13",4.2105,4.2105,4.149,4.149,49473.0],["1987-10-14",4.149,4.149,4.0875,4.0875,9739.0],["1987-10-15",4.0875,4.149,4.0261,4.149,10907.0],["1987-10-16",4.0875,4.0875,4.0261,4.0261,3116.0],["1987-10-19",4.0261,4.0261,3.6265,3.688,52589.0],["1987-10-20",3.4421,3.4421,3.1041,3.1041,35839.0],["1987-10-21",3.1041,3.2577,2.9504,2.9504,70898.0],["1987-10-22",2.8275,2.8275,2.7045,2.766,36618.0],["1987-10-23",2.7967,2.8275,2.7967,2.8275,25321.0],["1987-10-26",2.8275,2.8275,2.8275,2.8275,0.0],["1987-10-27",2.2128,2.2128,2.1513,2.2128,36618.0],["1987-10-28",2.2128,2.2128,2.2128,2.2128,0.0],["1987-10-29",2.0899,2.0899,1.7518,2.0899,59991.0],["1987-10-30",2.0899,2.2128,2.0899,2.2128,56874.0],["1987-11-02",2.1513,2.1513,2.0899,2.0899,16361.0],["1987-11-03",2.0899,2.0899,1.9669,1.9669,47525.0],["1987-11-04",1.9669,1.9669,1.8133,1.8133,55706.0],["1987-11-05",1.7518,1.7518,1.6289,1.6903,201008.0],["1987-11-06",1.7518,1.8747,1.7518,1.8133,168286.0],["1987-11-09",1.8133,1.8747,1.8133,1.8747,67003.0],["1987-11-10",1.8133,1.8133,1.7518,1.8133,25321.0],["1987-11-11",1.8133,1.8133,1.6903,1.6903,102452.0],["1987-11-12",1.6903,1.8747,1.6903,1.8747,160495.0],["1987-11-13",1.8747,1.8747,1.8133,1.8747,30774.0],["1987-11-16",1.8747,1.8747,1.7518,1.8133,46356.0],["1987-11-17",1.8133,1.8133,1.6903,1.8133,62328.0],["1987-11-18",1.8133,1.8747,1.8133,1.8133,5843.0],["1987-11-19",1.8133,1.8133,1.7518,1.7518,17530.0],["1987-11-20",1.7518,1.7518,1.6903,1.7518,27269.0],["1987-11-23",1.7518,1.7518,1.6903,1.6903,9739.0],["1987-11-24",1.7518,1.8133,1.7518,1.7518,8960.0],["1987-11-25",1.7518,1.8747,1.7518,1.7518,28048.0],["1987-11-27",1.7518,1.8133,1.7518,1.7518,17530.0],["1987-11-30",1.7518,1.7518,1.6903,1.6903,34280.0],["1987-12-01",1.6903,1.7518,1.6903,1.6903,23763.0],["1987-12-02",1.7518,1.7518,1.7518,1.7518,5064.0],["1987-12-03",1.7518,1.7518,1.6903,1.6903,178803.0],["1987-12-04",1.6903,1.6903,1.6903,1.6903,61159.0],["1987-12-07",1.6903,1.6903,1.6289,1.6289,6233.0],["1987-12-08",1.6289,1.6289,1.6289,1.6289,34280.0],["1987-12-09",1.6289,1.7518,1.6289,1.7518,22983.0],["1987-12-10",1.7518,1.9669,1.6903,1.9669,33501.0],["1987-12-11",1.9669,1.9669,1.8747,1.9669,11297.0],["1987-12-14",1.9669,2.0284,1.9362,1.9669,26489.0],["1987-12-15",1.9669,2.0591,1.8747,2.0591,37397.0],["1987-12-16",2.0591,2.2128,2.0284,2.2128,58433.0],["1987-12-17",2.2128,2.305,2.1513,2.2128,138680.0],["1987-12-18",2.2128,2.305,2.1513,2.305,51031.0],["1987-12-21",2.2743,2.2743,2.0899,2.2743,35060.0],["1987-12-22",2.2128,2.2128,2.0899,2.1513,35449.0],["1987-12-23",2.1513,2.2128,2.0899,2.1513,21036.0],["1987-12-24",2.2128,2.3665,2.2128,2.3665,21815.0],["1987-12-28",2.3665,2.4279,2.2128,2.4279,31943.0],["1987-12-29",2.4279,2.4894,2.3665,2.4279,67782.0],["1987-12-30",2.4279,2.5509,2.4279,2.5509,84532.0],["1987-12-31",2.5509,2.7045,2.5509,2.7045,46356.0],["1988-01-04",2.7045,2.8275,2.6738,2.7045,76741.0],["1988-01-05",2.7045,2.766,2.7045,2.7045,83753.0],["1988-01-06",2.7045,2.766,2.6738,2.7045,46356.0],["1988-01-07",2.7045,2.766,2.7045,2.766,24931.0],["1988-01-08",2.766,2.8275,2.6123,2.6123,51031.0],["1988-01-11",2.6123,2.6123,2.4894,2.4894,43630.0],["1988-01-12",2.4894,2.5509,2.3665,2.5509,40903.0],["1988-01-13",2.6123,2.7045,2.6123,2.7045,25710.0],["1988-01-14",2.7045,2.7045,2.6123,2.6123,14024.0],["1988-01-15",2.7045,2.7045,2.7045,2.7045,18698.0],["1988-01-18",2.7045,2.766,2.7045,2.7045,12466.0],["1988-01-19",2.7045,2.766,2.7045,2.7045,19088.0],["1988-01-20",2.7045,2.7045,2.6123,2.6123,19867.0],["1988-01-21",2.6123,2.6123,2.6123,2.6123,11687.0],["1988-01-22",2.6123,2.6123,2.6123,2.6123,54147.0],["1988-01-25",2.6123,2.6738,2.6123,2.6123,8960.0],["1988-01-26",2.6123,2.6123,2.6123,2.6123,31164.0],["1988-01-27",2.6123,2.7045,2.6123,2.6123,14413.0],["1988-01-28",2.6123,2.7045,2.6123,2.6738,32722.0],["1988-01-29",2.6738,2.6738,2.6123,2.6123,114917.0],["1988-02-01",2.6123,2.6738,2.6123,2.6123,19478.0],["1988-02-02",2.6123,2.6123,2.4894,2.4894,82585.0],["1988-02-03",2.4894,2.5509,2.4894,2.4894,141407.0],["1988-02-04",2.4894,2.4894,2.4279,2.4279,39345.0],["1988-02-05",2.4279,2.4894,2.4279,2.4894,17530.0],["1988-02-08",2.4279,2.4279,2.4279,2.4279,5454.0],["1988-02-09",2.4279,2.4894,2.4279,2.4279,22983.0],["1988-02-10",2.4279,2.4894,2.4279,2.4894,61549.0],["1988-02-11",2.4894,2.5509,2.4894,2.4894,100114.0],["1988-02-12",2.4894,2.5509,2.4279,2.4894,305797.0],["1988-02-16",2.4894,2.5509,2.4894,2.5509,75183.0],["1988-02-17",2.5509,2.6123,2.5509,2.6123,83753.0],["1988-02-18",2.6123,2.6738,2.5509,2.6738,70509.0],["1988-02-19",2.6738,2.766,2.6738,2.766,70509.0],["1988-02-22",2.8275,2.8889,2.8275,2.8275,161274.0],["1988-02-23",2.8275,2.8275,2.7967,2.8275,28048.0],["1988-02-24",2.8275,2.8275,2.7045,2.8275,22204.0],["1988-02-25",2.8275,2.8275,2.8275,2.8275,18698.0],["1988-02-26",2.766,2.766,2.7045,2.7045,9349.0],["1988-02-29",2.7045,2.8275,2.7045,2.8275,30774.0],["1988-03-01",2.8275,2.8275,2.7967,2.8275,13245.0],["1988-03-02",2.8275,2.9504,2.8275,2.9504,137511.0],["1988-03-03",2.9504,2.9504,2.8275,2.8275,49083.0],["1988-03-04",2.8275,2.8889,2.766,2.8275,74794.0],["1988-03-07",2.8275,2.8275,2.8275,2.8275,16751.0],["1988-03-08",2.8275,3.0119,2.8275,2.9504,44409.0],["1988-03-09",2.9504,3.0119,2.9504,2.9504,19478.0],["1988-03-10",2.8889,2.8889,2.8889,2.8889,32722.0],["1988-03-11",2.8889,2.8889,2.8275,2.8275,33501.0],["1988-03-14",2.8275,2.8889,2.7967,2.8889,27658.0],["1988-03-15",2.9504,3.0119,2.9504,2.9504,47915.0],["1988-03-16",2.9504,2.9504,2.9504,2.9504,15582.0],["1988-03-17",2.9504,2.9504,2.8275,2.8275,44409.0],["1988-03-18",2.9504,3.0119,2.9504,2.9504,50252.0],["1988-03-21",2.9504,2.9504,2.9504,2.9504,16361.0],["1988-03-22",2.9504,2.9504,2.9504,2.9504,2337.0],["1988-03-23",2.9504,2.9504,2.8889,2.9504,15192.0],["1988-03-24",2.9504,2.9504,2.8889,2.9504,7791.0],["1988-03-25",2.9531,3.033,2.7137,2.9531,16350.0],["1988-03-28",3.033,3.1926,3.033,3.1926,25650.0],["1988-03-29",3.1926,3.1926,3.033,3.033,16950.0],["1988-03-30",3.033,3.033,3.033,3.033,8700.0],["1988-03-31",3.033,3.033,2.7137,2.8733,14100.0],["1988-04-04",2.8733,2.8733,2.7935,2.7935,13050.0],["1988-04-05",2.7935,2.7935,2.6339,2.7137,3450.0],["1988-04-06",2.7137,2.7137,2.6339,2.6339,6150.0],["1988-04-07",2.6339,2.7935,2.5541,2.7137,32850.0],["1988-04-08",2.7137,2.7137,2.7137,2.7137,6000.0],["1988-04-11",2.7137,2.7935,2.6339,2.6339,4950.0],["1988-04-12",2.6339,2.6339,2.6339,2.6339,1950.0],["1988-04-13",2.6339,2.6339,2.5541,2.5541,3450.0],["1988-04-14",2.5541,2.5541,2.4743,2.4743,2400.0],["1988-04-15",2.4743,2.6339,2.3944,2.3944,14700.0],["1988-04-18",2.3944,2.3944,2.3944,2.3944,1650.0],["1988-04-19",2.3944,2.5541,2.3944,2.3944,9750.0],["1988-04-20",2.3944,2.3944,2.2348,2.2348,21150.0],["1988-04-21",2.3146,2.3146,2.3146,2.3146,750.0],["1988-04-22",2.3146,2.3146,2.2348,2.3146,1800.0],["1988-04-25",2.2348,2.2348,2.2348,2.2348,1950.0],["1988-04-26",2.3146,2.3146,2.3146,2.3146,3300.0],["1988-04-27",2.3146,2.3944,2.2348,2.3944,9900.0],["1988-04-28",2.3944,2.3944,2.3944,2.3944,1200.0],["1988-04-29",2.3944,2.3944,2.155,2.155,5400.0],["1988-05-02",2.155,2.3146,2.155,2.3146,4050.0],["1988-05-03",2.3146,2.3944,2.2348,2.3944,10500.0],["1988-05-04",2.3944,2.5541,2.3944,2.3944,18450.0],["1988-05-05",2.3944,2.3944,2.3146,2.3146,7350.0],["1988-05-06",2.3146,2.3944,2.3146,2.3146,8700.0],["1988-05-09",2.3146,2.3146,2.3146,2.3146,3900.0],["1988-05-10",2.3146,2.3146,2.3146,2.3146,8400.0],["1988-05-11",2.2348,2.2348,2.155,2.155,16650.0],["1988-05-12",2.155,2.155,2.155,2.155,8250.0],["1988-05-13",2.155,2.2348,2.0752,2.0752,15900.0],["1988-05-16",2.0752,2.155,2.0752,2.0752,1350.0],["1988-05-17",1.9954,1.9954,1.9156,1.9156,1650.0],["1988-05-18",1.9156,2.0752,1.9156,1.9156,10500.0],["1988-05-19",1.9156,1.9156,1.6761,1.9156,33900.0],["1988-05-20",1.9156,1.9156,1.8357,1.9156,13800.0],["1988-05-23",1.9954,1.9954,1.9954,1.9954,450.0],["1988-05-24",1.9954,2.0752,1.9156,1.9954,13950.0],["1988-05-25",1.9954,2.2348,1.9156,2.155,58350.0],["1988-05-26",2.155,2.2348,2.0752,2.0752,30000.0],["1988-05-27",2.0752,2.0752,1.9954,2.0752,11850.0],["1988-05-31",2.0752,2.0752,2.0752,2.0752,1950.0],["1988-06-01",2.0752,2.3944,2.0752,2.3146,9150.0],["1988-06-02",2.3146,2.3146,2.155,2.155,13500.0],["1988-06-03",2.155,2.2348,2.0752,2.0752,6600.0],["1988-06-06",2.0752,2.3146,2.0752,2.3146,6750.0],["1988-06-07",2.3146,2.3146,2.3146,2.3146,6450.0],["1988-06-08",2.3146,2.3146,2.2348,2.3146,6750.0],["1988-06-09",2.3146,2.3146,2.2348,2.2348,4650.0],["1988-06-10",2.2348,2.3944,2.2348,2.3146,17250.0],["1988-06-13",2.3146,2.3146,2.3146,2.3146,450.0],["1988-06-14",2.3146,2.3146,2.2348,2.2348,5850.0],["1988-06-15",2.155,2.155,2.0752,2.155,3750.0],["1988-06-16",2.155,2.2348,2.155,2.2348,2250.0],["1988-06-17",2.2348,2.3146,2.2348,2.2348,25050.0],["1988-06-20",2.2348,2.3146,2.155,2.3146,3000.0],["1988-06-21",2.3146,2.3146,2.3146,2.3146,2250.0],["1988-06-22",2.2348,2.2348,2.155,2.2348,12750.0],["1988-06-23",2.2348,2.2348,2.155,2.155,6750.0],["1988-06-24",2.155,2.155,2.155,2.155,3750.0],["1988-06-27",2.2348,2.2348,2.2348,2.2348,150.0],["1988-06-28",2.2348,2.2348,2.155,2.155,3000.0],["1988-06-29",2.155,2.2348,2.155,2.155,5850.0],["1988-06-30",2.155,2.155,1.7559,1.9156,52350.0],["1988-07-01",1.9156,1.9954,1.9156,1.9954,9600.0],["1988-07-05",1.9954,1.9954,1.9156,1.9954,6000.0],["1988-07-06",1.9954,1.9954,1.9156,1.9954,1650.0],["1988-07-07",1.9954,2.0752,1.9954,2.0752,4350.0],["1988-07-08",2.0752,2.0752,1.9954,1.9954,15450.0],["1988-07-11",1.9954,1.9954,1.9954,1.9954,0.0],["1988-07-12",1.9954,1.9954,1.9156,1.9954,750.0],["1988-07-13",1.9954,1.9954,1.9954,1.9954,0.0],["1988-07-14",1.9954,2.0752,1.9954,1.9954,3000.0],["1988-07-15",2.0752,2.155,2.0752,2.155,13500.0],["1988-07-18",2.155,2.155,2.0752,2.155,1500.0],["1988-07-19",2.155,2.155,2.155,2.155,2700.0],["1988-07-20",2.155,2.4743,2.155,2.4743,138450.0],["1988-07-21",2.4743,2.4743,2.3944,2.4743,19050.0],["1988-07-22",2.4743,2.5541,2.3944,2.4743,29250.0],["1988-07-25",2.4743,2.4743,2.3944,2.4743,24750.0],["1988-07-26",2.4743,2.4743,2.3146,2.3944,22200.0],["1988-07-27",2.3146,2.3146,2.3146,2.3146,9000.0],["1988-07-28",2.3146,2.3944,2.3146,2.3944,15900.0],["1988-07-29",2.3944,2.3944,2.3944,2.3944,0.0],["1988-08-01",2.3146,2.3146,2.155,2.3146,11850.0],["1988-08-02",2.3146,2.3146,2.2348,2.2348,2100.0],["1988-08-03",2.155,2.155,1.9954,2.0752,8100.0],["1988-08-04",2.155,2.155,2.155,2.155,3000.0],["1988-08-05",2.155,2.2348,2.0752,2.2348,5400.0],["1988-08-08",2.2348,2.2348,2.155,2.155,3600.0],["1988-08-09",2.155,2.155,2.155,2.155,0.0],["1988-08-10",2.0752,2.0752,1.9156,1.9156,3000.0],["1988-08-11",1.9156,1.9156,1.9156,1.9156,5100.0],["1988-08-12",1.9954,1.9954,1.9954,1.9954,150.0],["1988-08-15",1.9156,1.9156,1.9156,1.9156,150.0],["1988-08-16",1.9156,1.9156,1.8357,1.9156,5100.0],["1988-08-17",1.9156,1.9954,1.8357,1.9954,1650.0],["1988-08-18",1.9156,1.9156,1.9156,1.9156,300.0],["1988-08-19",1.9156,1.9954,1.8357,1.9954,12450.0],["1988-08-22",1.9156,1.9156,1.8357,1.8357,4950.0],["1988-08-23",1.8357,1.9156,1.7559,1.9156,5400.0],["1988-08-24",1.9156,1.9156,1.9156,1.9156,1500.0],["1988-08-25",1.8357,1.8357,1.7559,1.8357,15000.0],["1988-08-26",1.8357,1.8357,1.8357,1.8357,5250.0],["1988-08-29",1.8357,1.8357,1.8357,1.8357,0.0],["1988-08-30",1.7559,1.7559,1.6761,1.6761,1050.0],["1988-08-31",1.6761,1.7559,1.6761,1.6761,2550.0],["1988-09-01",1.6761,1.6761,1.6761,1.6761,0.0],["1988-09-02",1.6761,1.7559,1.6761,1.7559,10350.0],["1988-09-06",1.7559,1.7559,1.6761,1.6761,1050.0],["1988-09-07",1.6761,1.6761,1.6761,1.6761,2250.0],["1988-09-08",1.6761,1.6761,1.5165,1.5165,8550.0],["1988-09-09",1.5165,1.5165,1.3569,1.3569,11100.0],["1988-09-12",1.3569,1.3569,1.3569,1.3569,3000.0],["1988-09-13",1.4367,1.4367,1.4367,1.4367,1500.0],["1988-09-14",1.5165,1.6761,1.5165,1.6761,10200.0],["1988-09-15",1.6761,1.7559,1.5963,1.7559,4650.0],["1988-09-16",1.6761,1.6761,1.6761,1.6761,1950.0],["1988-09-19",1.6761,1.6761,1.5963,1.6761,12750.0],["1988-09-20",1.5963,1.5963,1.5963,1.5963,300.0],["1988-09-21",1.5963,1.5963,1.5165,1.5165,4350.0],["1988-09-22",1.5165,1.5963,1.5165,1.5165,16950.0],["1988-09-23",1.5165,1.5165,1.3569,1.5165,13950.0],["1988-09-26",1.4367,1.4367,1.4367,1.4367,1500.0],["1988-09-27",1.4367,1.4367,1.3569,1.4367,3300.0],["1988-09-28",1.4367,1.4367,1.4367,1.4367,0.0],["1988-09-29",1.5165,1.5165,1.5165,1.5165,2100.0],["1988-09-30",1.5165,1.5963,1.4367,1.4367,4800.0],["1988-10-03",1.4367,1.4367,1.4367,1.4367,1950.0],["1988-10-04",1.3569,1.3569,1.3569,1.3569,16950.0],["1988-10-05",1.3569,1.3569,1.3569,1.3569,300.0],["1988-10-06",1.3569,1.3569,1.3569,1.3569,12300.0],["1988-10-07",1.3569,1.3569,1.3569,1.3569,1200.0],["1988-10-10",1.3569,1.3569,1.3569,1.3569,2100.0],["1988-10-11",1.3569,1.3569,1.3569,1.3569,5250.0],["1988-10-12",1.3569,1.4367,1.1174,1.1972,246450.0],["1988-10-13",1.1972,1.1972,1.1174,1.1972,15000.0],["1988-10-14",1.1972,1.1972,1.1972,1.1972,7800.0],["1988-10-17",1.1972,1.1972,1.1972,1.1972,1500.0],["1988-10-18",1.1972,1.1972,1.1174,1.1174,6150.0],["1988-10-19",1.1174,1.1174,0.7981,1.0376,78600.0],["1988-10-20",1.0376,1.0376,0.9578,1.0376,11250.0],["1988-10-21",0.9578,0.9578,0.878,0.9578,9450.0],["1988-10-24",0.9578,0.9578,0.878,0.9578,13350.0],["1988-10-25",0.9578,0.9578,0.9578,0.9578,0.0],["1988-10-26",0.9578,0.9578,0.9578,0.9578,3000.0],["1988-10-27",0.9578,0.9578,0.9578,0.9578,15300.0],["1988-10-28",0.878,0.878,0.7981,0.7981,116700.0],["1988-10-31",0.7981,0.878,0.7981,0.7981,17550.0],["1988-11-01",0.7981,0.7981,0.7981,0.7981,0.0],["1988-11-02",0.7981,0.7981,0.7981,0.7981,4950.0],["1988-11-03",0.878,0.878,0.878,0.878,750.0],["1988-11-04",0.878,0.878,0.7981,0.7981,28650.0],["1988-11-07",0.7981,0.7981,0.7981,0.7981,9600.0],["1988-11-08",0.7981,0.7981,0.7183,0.7981,2550.0],["1988-11-09",0.7981,0.7981,0.7981,0.7981,12000.0],["1988-11-10",0.7183,0.7183,0.5587,0.5587,31500.0],["1988-11-11",0.6385,0.9578,0.6385,0.878,50100.0],["1988-11-14",0.878,0.9578,0.878,0.9578,26700.0],["1988-11-15",0.9578,0.9578,0.878,0.9578,16950.0],["1988-11-16",0.9578,0.9578,0.9578,0.9578,18000.0],["1988-11-17",0.9578,1.0376,0.9578,1.0376,13800.0],["1988-11-18",1.1174,1.1174,1.1174,1.1174,6600.0],["1988-11-21",1.1174,1.1174,1.0376,1.0376,37350.0],["1988-11-22",1.0376,1.0376,1.0376,1.0376,3000.0],["1988-11-23",1.0376,1.0376,0.9578,1.0376,13950.0],["1988-11-25",1.0376,1.0376,1.0376,1.0376,0.0],["1988-11-28",1.0376,1.0376,0.9578,1.0376,40500.0],["1988-11-29",1.0376,1.1972,0.9578,1.1972,45900.0],["1988-11-30",1.1972,1.1972,1.1174,1.1174,9000.0],["1988-12-01",1.1174,1.1174,1.0376,1.1174,4200.0],["1988-12-02",1.1174,1.1972,1.1174,1.1174,49650.0],["1988-12-05",1.1174,1.1972,1.1174,1.1972,36300.0],["1988-12-06",1.1972,1.3569,1.1972,1.3569,102600.0],["1988-12-07",1.3569,1.3569,1.277,1.277,75000.0],["1988-12-08",1.277,1.277,1.277,1.277,28800.0],["1988-12-09",1.277,1.277,1.1972,1.277,41850.0],["1988-12-12",1.277,1.277,1.1972,1.277,6600.0],["1988-12-13",1.277,1.277,1.277,1.277,3300.0],["1988-12-14",1.277,1.277,1.277,1.277,2550.0],["1988-12-15",1.277,1.3569,1.277,1.277,22800.0],["1988-12-16",1.277,1.277,1.277,1.277,3450.0],["1988-12-19",1.277,1.3569,1.277,1.277,15600.0],["1988-12-20",1.277,1.3569,1.277,1.277,12600.0],["1988-12-21",1.277,1.277,1.1972,1.277,15900.0],["1988-12-22",1.1972,1.1972,1.1174,1.1972,9150.0],["1988-12-23",1.1972,1.1972,1.1174,1.1972,6300.0],["1988-12-27",1.1972,1.1972,1.1174,1.1174,5250.0],["1988-12-28",1.1174,1.277,1.1174,1.277,14250.0],["1988-12-29",1.277,1.277,1.1972,1.1972,12300.0],["1988-12-30",1.1972,1.277,1.1972,1.1972,77850.0],["1989-01-03",1.1972,1.277,1.1972,1.1972,10650.0],["1989-01-04",1.277,1.277,1.277,1.277,3000.0],["1989-01-05",1.277,1.3569,1.277,1.277,21900.0],["1989-01-06",1.277,1.277,1.1972,1.277,9150.0],["1989-01-09",1.277,1.4367,1.277,1.3569,19350.0],["1989-01-10",1.3569,1.4367,1.3569,1.4367,14700.0],["1989-01-11",1.4367,1.4367,1.3569,1.3569,15150.0],["1989-01-12",1.3569,1.3569,1.277,1.277,14400.0],["1989-01-13",1.277,1.277,1.1972,1.277,8400.0],["1989-01-16",1.277,1.3569,1.277,1.3569,10950.0],["1989-01-17",1.3569,1.3569,1.277,1.3569,26100.0],["1989-01-18",1.277,1.277,1.1972,1.1972,4650.0],["1989-01-19",1.1972,1.277,1.1174,1.1174,17250.0],["1989-01-20",1.1174,1.1174,1.0376,1.1174,28800.0],["1989-01-23",1.1972,1.1972,1.1972,1.1972,5400.0],["1989-01-24",1.1972,1.1972,1.1174,1.1174,9450.0],["1989-01-25",1.1174,1.1972,1.1174,1.1174,32700.0],["1989-01-26",1.1174,1.277,1.1174,1.277,25800.0],["1989-01-27",1.277,1.3569,1.277,1.277,14550.0],["1989-01-30",1.277,1.3569,1.277,1.277,4650.0],["1989-01-31",1.277,1.3569,1.277,1.277,6750.0],["1989-02-01",1.3569,1.3569,1.3569,1.3569,9450.0],["1989-02-02",1.3569,1.3569,1.277,1.277,13200.0],["1989-02-03",1.277,1.277,1.277,1.277,1650.0],["1989-02-06",1.277,1.277,1.1972,1.277,7050.0],["1989-02-07",1.277,1.277,1.1972,1.277,5700.0],["1989-02-08",1.1972,1.1972,1.1972,1.1972,3600.0],["1989-02-09",1.1972,1.277,1.1972,1.277,1050.0],["1989-02-10",1.1972,1.1972,1.1972,1.1972,6750.0],["1989-02-13",1.1972,1.1972,1.1972,1.1972,0.0],["1989-02-14",1.1174,1.1174,1.1174,1.1174,4650.0],["1989-02-15",1.1174,1.1972,1.1174,1.1174,9000.0],["1989-02-16",1.0376,1.0376,1.0376,1.0376,10050.0],["1989-02-17",1.0376,1.0376,1.0376,1.0376,1500.0],["1989-02-21",1.0376,1.1174,1.0376,1.0376,8550.0],["1989-02-22",1.0376,1.0376,1.0376,1.0376,3450.0],["1989-02-23",1.0376,1.0376,1.0376,1.0376,0.0],["1989-02-24",1.0376,1.0376,0.9578,1.0376,10200.0],["1989-02-27",1.0376,1.0376,0.878,1.0376,18750.0],["1989-02-28",1.0376,1.0376,0.878,1.0376,6300.0],["1989-03-01",1.0376,1.0376,1.0376,1.0376,900.0],["1989-03-02",1.0376,1.0376,1.0376,1.0376,9150.0],["1989-03-03",0.9578,0.9578,0.9578,0.9578,8700.0],["1989-03-06",0.9578,0.9578,0.9578,0.9578,15750.0],["1989-03-07",0.9578,0.9578,0.878,0.9578,16050.0],["1989-03-08",0.9578,0.9578,0.9578,0.9578,9600.0],["1989-03-09",0.9578,0.9578,0.9578,0.9578,0.0],["1989-03-10",0.878,0.878,0.878,0.878,5250.0],["1989-03-13",0.878,0.878,0.878,0.878,1200.0],["1989-03-14",0.9578,1.0376,0.9578,1.0376,7650.0],["1989-03-15",1.0376,1.0376,1.0376,1.0376,2100.0],["1989-03-16",1.0376,1.0376,1.0376,1.0376,300.0],["1989-03-17",1.0376,1.0376,1.0376,1.0376,10650.0],["1989-03-20",1.0376,1.0376,1.0376,1.0376,1500.0],["1989-03-21",0.9578,0.9578,0.9578,0.9578,300.0],["1989-03-22",0.9578,0.9578,0.9578,0.9578,17700.0],["1989-03-23",0.9578,1.0376,0.9578,1.0376,600.0],["1989-03-27",1.0376,1.0376,0.9578,0.9578,2100.0],["1989-03-28",0.9578,0.9578,0.9578,0.9578,0.0],["1989-03-29",0.9578,0.9578,0.9578,0.9578,2550.0],["1989-03-30",0.9578,0.9578,0.9578,0.9578,0.0],["1989-03-31",1.0376,1.1174,1.0376,1.1174,19050.0],["1989-04-03",1.1972,1.1972,1.1972,1.1972,20250.0],["1989-04-04",1.1972,1.1972,1.1972,1.1972,4650.0],["1989-04-05",1.1174,1.1174,1.1174,1.1174,1050.0],["1989-04-06",1.1972,1.1972,1.1972,1.1972,3000.0],["1989-04-07",1.1972,1.1972,1.1972,1.1972,0.0],["1989-04-10",1.1174,1.1174,1.1174,1.1174,1800.0],["1989-04-11",1.1174,1.1174,1.1174,1.1174,0.0],["1989-04-12",1.1972,1.1972,1.1972,1.1972,300.0],["1989-04-13",1.1174,1.1174,1.1174,1.1174,1650.0],["1989-04-14",1.1174,1.1174,1.0376,1.0376,8700.0],["1989-04-17",1.0376,1.1972,1.0376,1.1972,10950.0],["1989-04-18",1.1972,1.3569,1.1972,1.3569,38250.0],["1989-04-19",1.3569,1.4367,1.277,1.4367,17250.0],["1989-04-20",1.4367,1.4367,1.3569,1.4367,31500.0],["1989-04-21",1.4367,1.4367,1.3569,1.3569,26700.0],["1989-04-24",1.4367,1.4367,1.4367,1.4367,5550.0],["1989-04-25",1.4367,1.5165,1.277,1.3569,21300.0],["1989-04-26",1.3569,1.4367,1.3569,1.3569,21150.0],["1989-04-27",1.3569,1.3569,1.277,1.3569,9000.0],["1989-04-28",1.3569,1.3569,1.3569,1.3569,0.0],["1989-05-01",1.3569,1.3569,1.277,1.277,2700.0],["1989-05-02",1.277,1.3569,1.277,1.277,21450.0],["1989-05-03",1.277,1.3569,1.277,1.3569,7350.0],["1989-05-04",1.4367,1.7559,1.4367,1.7559,49950.0],["1989-05-05",1.9156,2.155,1.9156,1.9954,60300.0],["1989-05-08",2.155,2.7137,2.155,2.5541,148800.0],["1989-05-09",2.5541,2.6339,2.3944,2.4743,64350.0],["1989-05-10",2.4743,2.4743,2.2348,2.3944,38550.0],["1989-05-11",2.3944,2.4743,2.3944,2.3944,18300.0],["1989-05-12",2.3944,2.5541,2.3944,2.4743,26400.0],["1989-05-15",2.4743,2.5541,2.3944,2.5541,29550.0],["1989-05-16",2.5541,2.6339,2.4743,2.6339,42300.0],["1989-05-17",2.6339,2.6339,2.4743,2.4743,16950.0],["1989-05-18",2.5541,2.6339,2.5541,2.5541,11100.0],["1989-05-19",2.5541,2.6339,2.5541,2.6339,31950.0],["1989-05-22",2.6339,2.6339,2.5541,2.6339,17550.0],["1989-05-23",2.6339,2.6339,2.4743,2.4743,24300.0],["1989-05-24",2.4743,2.5541,2.4743,2.4743,5550.0],["1989-05-25",2.4743,2.4743,2.3944,2.3944,5700.0],["1989-05-26",2.3944,2.3944,2.155,2.3146,23100.0],["1989-05-30",2.3146,2.3944,2.3146,2.3944,27900.0],["1989-05-31",2.3944,2.3944,2.2348,2.3944,10500.0],["1989-06-01",2.3146,2.3146,2.2348,2.2348,18450.0],["1989-06-02",2.2348,2.2348,2.0752,2.155,38550.0],["1989-06-05",2.155,2.155,2.0752,2.0752,13800.0],["1989-06-06",2.0752,2.2348,2.0752,2.155,16500.0],["1989-06-07",2.2348,2.2348,2.2348,2.2348,6000.0],["1989-06-08",2.2348,2.3146,2.155,2.2348,19650.0],["1989-06-09",2.2348,2.2348,2.155,2.155,16650.0],["1989-06-12",2.2348,2.2348,2.2348,2.2348,3750.0],["1989-06-13",2.2348,2.2348,2.2348,2.2348,16800.0],["1989-06-14",2.2348,2.3146,2.2348,2.3146,6750.0],["1989-06-15",2.3944,2.4743,2.3944,2.4743,11100.0],["1989-06-16",2.4743,2.4743,2.3944,2.3944,10050.0],["1989-06-19",2.3944,2.4743,2.3944,2.3944,3600.0],["1989-06-20",2.3944,2.4743,2.3944,2.4743,7050.0],["1989-06-21",2.4743,2.4743,2.3146,2.3944,18900.0],["1989-06-22",2.3944,2.3944,2.3146,2.3944,5100.0],["1989-06-23",2.3944,2.3944,2.3944,2.3944,1500.0],["1989-06-26",2.3944,2.3944,2.3146,2.3146,2850.0],["1989-06-27",2.3146,2.3944,2.3146,2.3146,1500.0],["1989-06-28",2.3146,2.3944,2.3146,2.3146,2100.0],["1989-06-29",2.3146,2.3146,2.3146,2.3146,2700.0],["1989-06-30",2.3146,2.3944,2.3146,2.3944,6750.0],["1989-07-03",2.3944,2.3944,2.3944,2.3944,2250.0],["1989-07-05",2.3146,2.3146,2.2348,2.2348,9150.0],["1989-07-06",2.2348,2.3944,2.2348,2.3944,11400.0],["1989-07-07",2.3944,2.3944,2.3944,2.3944,6750.0],["1989-07-10",2.3944,2.3944,2.3146,2.3146,4050.0],["1989-07-11",2.3146,2.4743,2.3146,2.4743,3900.0],["1989-07-12",2.4743,2.5541,2.4743,2.5541,4950.0],["1989-07-13",2.5541,2.5541,2.4743,2.4743,3000.0],["1989-07-14",2.4743,2.4743,2.4743,2.4743,0.0],["1989-07-17",2.4743,2.4743,2.4743,2.4743,450.0],["1989-07-18",2.4743,2.4743,2.3944,2.4743,7800.0],["1989-07-19",2.4743,2.5541,2.3944,2.4743,10050.0],["1989-07-20",2.4743,2.4743,2.3146,2.4743,7500.0],["1989-07-21",2.4743,2.4743,2.4743,2.4743,2250.0],["1989-07-24",2.4743,2.5541,2.4743,2.5541,8100.0],["1989-07-25",2.5541,3.1128,2.5541,3.033,59250.0],["1989-07-26",3.033,3.432,3.033,3.432,85500.0],["1989-07-27",3.432,3.5917,3.3522,3.3522,83550.0],["1989-07-28",3.3522,3.3522,3.1128,3.1128,37350.0],["1989-07-31",3.1128,3.1926,3.033,3.033,43950.0],["1989-08-01",3.033,3.1128,2.9531,3.1128,33750.0],["1989-08-02",3.1128,3.1926,3.1128,3.1926,63900.0],["1989-08-03",3.1926,3.1926,3.1128,3.1128,37050.0],["1989-08-04",3.1128,3.1926,3.033,3.1128,23400.0],["1989-08-07",3.1128,3.1128,2.9531,3.033,14250.0],["1989-08-08",3.033,3.1128,2.5541,3.033,14550.0],["1989-08-09",3.033,3.1128,2.9531,2.9531,16050.0],["1989-08-10",2.8733,2.8733,2.6339,2.7137,23550.0],["1989-08-11",2.7137,2.7935,2.5541,2.5541,39750.0],["1989-08-14",2.6339,2.7935,2.6339,2.7935,17700.0],["1989-08-15",2.7137,2.7137,2.6339,2.7137,27300.0],["1989-08-16",2.7137,2.7935,2.7137,2.7935,18600.0],["1989-08-17",2.7935,2.8733,2.7137,2.7137,17100.0],["1989-08-18",2.7137,2.7935,2.6339,2.7137,10800.0],["1989-08-21",2.7137,2.7935,2.7137,2.7935,10950.0],["1989-08-22",2.7935,2.7935,2.7137,2.7137,3450.0],["1989-08-23",2.7137,2.7935,2.7137,2.7137,5700.0],["1989-08-24",2.7137,2.7935,2.6339,2.7935,24750.0],["1989-08-25",2.7935,2.7935,2.7137,2.7137,11550.0],["1989-08-28",2.7935,2.8733,2.7935,2.8733,3450.0],["1989-08-29",2.8733,2.8733,2.7935,2.8733,25200.0],["1989-08-30",2.8733,2.9531,2.7935,2.9531,12750.0],["1989-08-31",2.9531,2.9531,2.8733,2.9531,14700.0],["1989-09-01",2.8733,2.8733,2.8733,2.8733,3000.0],["1989-09-05",2.8733,2.8733,2.7935,2.8733,1800.0],["1989-09-06",2.8733,2.8733,2.6339,2.7137,20100.0],["1989-09-07",2.7137,2.7137,2.7137,2.7137,0.0],["1989-09-08",2.7137,2.7137,2.7137,2.7137,300.0],["1989-09-11",2.7137,2.7935,2.7137,2.7137,4350.0],["1989-09-12",2.7137,2.7935,2.7137,2.7137,3900.0],["1989-09-13",2.7137,2.7935,2.7137,2.7137,9000.0],["1989-09-14",2.7137,2.7935,2.7137,2.7137,22800.0],["1989-09-15",2.7137,2.7137,2.6339,2.7137,9450.0],["1989-09-18",2.7137,2.7137,2.6339,2.6339,900.0],["1989-09-19",2.7137,2.7137,2.7137,2.7137,1200.0],["1989-09-20",2.7137,2.7935,2.7137,2.7935,15450.0],["1989-09-21",2.7935,2.7935,2.7137,2.7935,18150.0],["1989-09-22",2.7935,2.8733,2.7935,2.7935,1350.0],["1989-09-25",2.7935,2.8733,2.7935,2.8733,22350.0],["1989-09-26",2.8733,2.8733,2.7935,2.8733,5400.0],["1989-09-27",2.7935,2.7935,2.7137,2.7137,30600.0],["1989-09-28",2.7137,2.7935,2.7137,2.7935,11400.0],["1989-09-29",2.7935,3.033,2.7137,3.033,40500.0],["1989-10-02",3.033,3.5917,2.9531,3.3522,67200.0],["1989-10-03",3.3522,3.5118,3.3522,3.3522,47700.0],["1989-10-04",3.3522,3.5917,3.3522,3.5118,46200.0],["1989-10-05",3.5118,3.7513,3.5118,3.5118,24750.0],["1989-10-06",3.5118,3.7513,3.5118,3.5118,34050.0],["1989-10-09",3.5118,3.5917,3.5118,3.5917,5400.0],["1989-10-10",3.5917,3.5917,3.5118,3.5118,6900.0],["1989-10-11",3.432,3.432,3.432,3.432,7050.0],["1989-10-12",3.432,3.5118,3.2724,3.3522,13650.0],["1989-10-13",3.3522,3.3522,2.9531,2.9531,10500.0],["1989-10-16",2.9531,3.1128,2.7935,3.1128,16500.0],["1989-10-17",3.1128,3.1128,2.7935,2.8733,19800.0],["1989-10-18",2.8733,2.9531,2.8733,2.9531,15450.0],["1989-10-19",2.9531,2.9531,2.9531,2.9531,6000.0],["1989-10-20",3.033,3.1926,3.033,3.1128,18000.0],["1989-10-23",3.1128,3.1926,3.1128,3.1926,13650.0],["1989-10-24",3.1926,3.2724,3.1128,3.2724,5250.0],["1989-10-25",3.2724,3.2724,3.1128,3.1926,7950.0],["1989-10-26",3.1926,3.1926,3.1128,3.1926,3900.0],["1989-10-27",3.1128,3.1128,3.1128,3.1128,4950.0],["1989-10-30",3.1128,3.1926,3.1128,3.1926,7950.0],["1989-10-31",3.1926,3.1926,3.1128,3.1128,5250.0],["1989-11-01",3.1128,3.1926,3.033,3.033,15300.0],["1989-11-02",2.9531,2.9531,2.7935,2.8733,9450.0],["1989-11-03",2.9531,3.033,2.9531,2.9531,11100.0],["1989-11-06",2.9531,3.033,2.9531,2.9531,2250.0],["1989-11-07",2.9531,3.033,2.9531,3.033,13800.0],["1989-11-08",3.033,3.033,2.9531,3.033,8700.0],["1989-11-09",3.033,3.033,2.9531,3.033,7200.0],["1989-11-10",3.033,3.2724,3.033,3.2724,26850.0],["1989-11-13",3.2724,3.2724,3.1926,3.2724,11700.0],["1989-11-14",3.2724,3.2724,3.1128,3.1128,4950.0],["1989-11-15",3.1128,3.1128,3.1128,3.1128,1500.0],["1989-11-16",3.1128,3.1128,3.033,3.033,1350.0],["1989-11-17",3.033,3.033,3.033,3.033,750.0],["1989-11-20",2.9531,2.9531,2.8733,2.8733,8250.0],["1989-11-21",2.8733,2.9531,2.8733,2.8733,4050.0],["1989-11-22",2.8733,2.9531,2.8733,2.8733,3300.0],["1989-11-24",2.8733,2.8733,2.7935,2.7935,1050.0],["1989-11-27",2.7935,2.7935,2.7137,2.7935,4050.0],["1989-11-28",2.7935,2.7935,2.7935,2.7935,150.0],["1989-11-29",2.7935,2.7935,2.7137,2.7137,4650.0],["1989-11-30",2.7137,2.8733,2.7137,2.8733,9750.0],["1989-12-01",2.8733,2.8733,2.7935,2.7935,4950.0],["1989-12-04",2.7935,2.8733,2.7935,2.8733,7800.0],["1989-12-05",2.7935,2.7935,2.7935,2.7935,300.0],["1989-12-06",2.7935,2.7935,2.7935,2.7935,3900.0],["1989-12-07",2.7935,2.7935,2.7137,2.7935,1050.0],["1989-12-08",2.7137,2.7137,2.7137,2.7137,900.0],["1989-12-11",2.7137,2.7137,2.7137,2.7137,15750.0],["1989-12-12",2.6339,2.6339,2.5541,2.5541,3450.0],["1989-12-13",2.5541,2.6339,2.4743,2.5541,14400.0],["1989-12-14",2.5541,2.5541,2.3944,2.5541,6150.0],["1989-12-15",2.5541,2.6339,2.4743,2.5541,4500.0],["1989-12-18",2.5541,2.5541,2.4743,2.4743,7200.0],["1989-12-19",2.4743,2.5541,2.4743,2.4743,3000.0],["1989-12-20",2.4743,2.5541,2.3944,2.3944,11850.0],["1989-12-21",2.3944,2.4743,2.2348,2.3944,53100.0],["1989-12-22",2.3944,2.4743,2.3944,2.4743,8550.0],["1989-12-26",2.4743,2.4743,2.4743,2.4743,600.0],["1989-12-27",2.3944,2.3944,1.9954,2.2348,62550.0],["1989-12-28",2.2348,2.3944,2.0752,2.3146,33300.0],["1989-12-29",2.3146,2.4743,2.3146,2.3944,9450.0],["1990-01-02",2.3944,2.4743,2.3944,2.4743,1650.0],["1990-01-03",2.5541,2.5541,2.5541,2.5541,6150.0],["1990-01-04",2.5541,2.6339,2.5541,2.5541,34500.0],["1990-01-05",2.6339,2.6339,2.6339,2.6339,1500.0],["1990-01-08",2.5541,2.5541,2.5541,2.5541,150.0],["1990-01-09",2.5541,2.5541,2.5541,2.5541,750.0],["1990-01-10",2.4743,2.4743,2.4743,2.4743,2250.0],["1990-01-11",2.3944,2.3944,2.3944,2.3944,600.0],["1990-01-12",2.4743,2.4743,2.4743,2.4743,1050.0],["1990-01-15",2.4743,2.4743,2.3944,2.4743,4200.0],["1990-01-16",2.3944,2.3944,2.3944,2.3944,5100.0],["1990-01-17",2.3944,2.3944,2.2348,2.2348,34200.0],["1990-01-18",2.155,2.155,2.0752,2.0752,33150.0],["1990-01-19",2.0752,2.3146,2.0752,2.2348,19500.0],["1990-01-22",2.3944,2.3944,2.3944,2.3944,14250.0],["1990-01-23",2.3944,2.4743,2.3944,2.4743,20250.0],["1990-01-24",2.3944,2.3944,2.3146,2.3146,28650.0],["1990-01-25",2.4743,2.4743,2.4743,2.4743,3000.0],["1990-01-26",2.4743,2.4743,2.3944,2.4743,18750.0],["1990-01-29",2.3944,2.3944,2.3944,2.3944,2400.0],["1990-01-30",2.3944,2.3944,1.9954,1.9954,77100.0],["1990-01-31",1.9156,1.9156,1.8357,1.9156,34500.0],["1990-02-01",1.9156,2.0752,1.9156,2.0752,23100.0],["1990-02-02",2.0752,2.0752,1.9954,1.9954,6150.0],["1990-02-05",1.9954,1.9954,1.9954,1.9954,6750.0],["1990-02-06",1.9954,1.9954,1.9954,1.9954,4500.0],["1990-02-07",1.9954,2.155,1.9954,2.155,7650.0],["1990-02-08",2.0752,2.0752,1.9954,1.9954,4200.0],["1990-02-09",1.9954,1.9954,1.9954,1.9954,6750.0],["1990-02-12",1.9954,1.9954,1.9954,1.9954,9000.0],["1990-02-13",1.9954,1.9954,1.9156,1.9954,17700.0],["1990-02-14",1.9954,2.155,1.9954,2.0752,22200.0],["1990-02-15",2.155,2.3146,2.155,2.3146,10650.0],["1990-02-16",2.3146,2.3944,2.3146,2.3944,8550.0],["1990-02-20",2.3146,2.3146,2.2348,2.2348,10200.0],["1990-02-21",2.2348,2.3146,2.2348,2.2348,4650.0],["1990-02-22",2.3146,2.3944,2.3146,2.3944,6300.0],["1990-02-23",2.3944,2.3944,2.3146,2.3944,9750.0],["1990-02-26",2.3944,2.7935,2.3944,2.7137,17100.0],["1990-02-27",2.7137,2.7935,2.6339,2.6339,7500.0],["1990-02-28",2.6339,2.7137,2.6339,2.6339,3900.0],["1990-03-01",2.6339,2.7137,2.6339,2.7137,3450.0],["1990-03-02",2.7137,2.7935,2.7137,2.7137,5850.0],["1990-03-05",2.6339,2.6339,2.5541,2.6339,6300.0],["1990-03-06",2.6339,2.7137,2.6339,2.7137,9300.0],["1990-03-07",2.7137,2.8733,2.7137,2.8733,17700.0],["1990-03-08",2.8733,2.8733,2.3146,2.3146,38850.0],["1990-03-09",2.3146,2.3944,2.2348,2.3146,12000.0],["1990-03-12",2.3146,2.4743,2.3146,2.4743,8550.0],["1990-03-13",2.4743,2.4743,2.4743,2.4743,5850.0],["1990-03-14",2.4743,2.5541,2.4743,2.5541,11550.0],["1990-03-15",2.5541,2.5541,2.5541,2.5541,1500.0],["1990-03-16",2.5541,2.5541,2.5541,2.5541,1950.0],["1990-03-19",2.4743,2.4743,2.4743,2.4743,1350.0],["1990-03-20",2.3944,2.3944,2.3146,2.3944,9600.0],["1990-03-21",2.4743,2.4743,2.4743,2.4743,1650.0],["1990-03-22",2.4743,2.5541,2.3944,2.5541,4500.0],["1990-03-23",2.4743,2.4743,2.4743,2.4743,1050.0],["1990-03-26",2.4743,2.4743,2.4743,2.4743,150.0],["1990-03-27",2.5541,2.5541,2.5541,2.5541,2850.0],["1990-03-28",2.4743,2.4743,2.4743,2.4743,300.0],["1990-03-29",2.5541,2.5541,2.5541,2.5541,3000.0],["1990-03-30",2.5541,2.5541,2.5541,2.5541,0.0],["1990-04-02",2.4743,2.4743,2.4743,2.4743,150.0],["1990-04-03",2.4743,2.4743,2.4743,2.4743,0.0],["1990-04-04",2.4743,2.4743,2.4743,2.4743,150.0],["1990-04-05",2.4743,2.5541,2.4743,2.5541,3150.0],["1990-04-06",2.4743,2.4743,2.3944,2.3944,1950.0],["1990-04-09",2.3944,2.3944,2.3944,2.3944,600.0],["1990-04-10",2.3944,2.4743,2.3944,2.3944,5250.0],["1990-04-11",2.3944,2.3944,2.3944,2.3944,150.0],["1990-04-12",2.3944,2.4743,2.3146,2.3944,3450.0],["1990-04-16",2.3944,2.3944,2.3944,2.3944,750.0],["1990-04-17",2.3944,2.4743,2.3944,2.4743,3150.0],["1990-04-18",2.5541,2.5541,2.5541,2.5541,6450.0],["1990-04-19",2.5541,2.5541,2.5541,2.5541,3300.0],["1990-04-20",2.5541,2.5541,2.3146,2.3944,27900.0],["1990-04-23",2.3944,2.3944,2.3944,2.3944,0.0],["1990-04-24",2.3944,2.3944,2.3944,2.3944,900.0],["1990-04-25",2.4743,2.5541,2.4743,2.5541,4500.0],["1990-04-26",2.4743,2.4743,2.4743,2.4743,750.0],["1990-04-27",2.4743,2.4743,2.4743,2.4743,0.0],["1990-04-30",2.4743,2.4743,2.4743,2.4743,1500.0],["1990-05-01",2.4743,2.4743,2.3944,2.3944,2400.0],["1990-05-02",2.4743,2.6339,2.4743,2.6339,12450.0],["1990-05-03",2.6339,2.7137,2.6339,2.6339,22500.0],["1990-05-04",2.6339,2.7137,2.6339,2.7137,5400.0],["1990-05-07",2.7137,3.033,2.6339,2.9531,35100.0],["1990-05-08",2.9531,3.1128,2.8733,3.1128,28650.0],["1990-05-09",3.1128,3.1128,3.033,3.1128,2850.0],["1990-05-10",3.033,3.033,2.9531,2.9531,7500.0],["1990-05-11",2.9531,3.033,2.7935,2.7935,9750.0],["1990-05-14",2.7935,2.8733,2.7137,2.7137,25800.0],["1990-05-15",2.7137,2.7137,2.7137,2.7137,750.0],["1990-05-16",2.7935,2.8733,2.7935,2.8733,4200.0],["1990-05-17",2.8733,3.1926,2.7935,3.1128,32700.0],["1990-05-18",3.1128,3.1128,3.033,3.033,12900.0],["1990-05-21",3.033,3.1128,3.033,3.033,5400.0],["1990-05-22",3.033,3.1128,3.033,3.033,21000.0],["1990-05-23",3.033,3.033,3.033,3.033,0.0],["1990-05-24",3.033,3.1128,3.033,3.033,6300.0],["1990-05-25",3.033,3.033,3.033,3.033,2550.0],["1990-05-29",3.033,3.1128,3.033,3.1128,2250.0],["1990-05-30",3.1128,3.1128,3.033,3.033,1950.0],["1990-05-31",3.033,3.033,2.9531,3.033,4350.0],["1990-06-01",3.033,3.033,3.033,3.033,3450.0],["1990-06-04",3.033,3.033,3.033,3.033,28350.0],["1990-06-05",3.033,3.033,2.9531,2.9531,7050.0],["1990-06-06",2.9531,3.033,2.9531,3.033,6450.0],["1990-06-07",3.033,3.033,2.9531,2.9531,3750.0],["1990-06-08",2.9531,2.9531,2.9531,2.9531,1200.0],["1990-06-11",2.9531,2.9531,2.8733,2.8733,7950.0],["1990-06-12",2.8733,2.9531,2.7137,2.7137,5850.0],["1990-06-13",2.7935,3.033,2.7935,3.033,14100.0],["1990-06-14",3.033,3.1926,2.9531,3.1926,50250.0],["1990-06-15",3.2724,3.5917,3.2724,3.5118,32550.0],["1990-06-18",3.5118,3.5917,3.5118,3.5118,16650.0],["1990-06-19",3.5118,3.5917,3.5118,3.5917,5100.0],["1990-06-20",3.5917,3.5917,3.432,3.5118,6450.0],["1990-06-21",3.5118,3.5118,3.432,3.5118,7800.0],["1990-06-22",3.5118,3.5118,3.432,3.432,4050.0],["1990-06-25",3.432,3.432,3.432,3.432,1350.0],["1990-06-26",3.432,3.5118,3.432,3.432,4050.0],["1990-06-27",3.5118,3.5917,3.5118,3.5118,5700.0],["1990-06-28",3.432,3.432,3.432,3.432,900.0],["1990-06-29",3.432,3.5118,3.432,3.432,10350.0],["1990-07-02",3.432,3.5118,3.432,3.432,6150.0],["1990-07-03",3.432,3.5118,3.3522,3.432,9150.0],["1990-07-05",3.432,3.432,3.3522,3.432,1500.0],["1990-07-06",3.432,3.432,3.3522,3.432,5700.0],["1990-07-09",3.432,3.5118,3.432,3.5118,7800.0],["1990-07-10",3.5118,3.5118,3.432,3.5118,3000.0],["1990-07-11",3.5118,3.9109,3.5118,3.8311,23550.0],["1990-07-12",3.8311,3.9907,3.8311,3.8311,19050.0],["1990-07-13",3.8311,3.8311,3.7513,3.8311,15000.0],["1990-07-16",3.7513,3.7513,3.5917,3.5917,14550.0],["1990-07-17",3.5917,3.6715,3.432,3.432,17100.0],["1990-07-18",3.432,3.432,3.1128,3.3522,13350.0],["1990-07-19",3.3522,3.432,3.3522,3.3522,8400.0],["1990-07-20",3.3522,3.3522,3.3522,3.3522,0.0],["1990-07-23",3.3522,3.3522,3.1926,3.1926,6300.0],["1990-07-24",3.1926,3.2724,3.1128,3.1128,8100.0],["1990-07-25",3.1128,3.3522,3.033,3.3522,28050.0],["1990-07-26",3.3522,3.3522,3.1926,3.2724,6600.0],["1990-07-27",3.1926,3.1926,3.1128,3.1128,7200.0],["1990-07-30",3.1128,3.1128,3.1128,3.1128,1650.0],["1990-07-31",3.1128,3.1926,3.1128,3.1128,9300.0],["1990-08-01",3.033,3.033,3.033,3.033,1350.0],["1990-08-02",3.033,3.1128,2.9531,2.9531,9600.0],["1990-08-03",2.9531,3.033,2.7935,2.8733,15150.0],["1990-08-06",2.7935,2.7935,2.5541,2.6339,26700.0],["1990-08-07",2.6339,2.6339,2.6339,2.6339,7050.0],["1990-08-08",2.6339,2.7137,2.5541,2.6339,9600.0],["1990-08-09",2.6339,2.7137,2.6339,2.7137,9300.0],["1990-08-10",2.7137,2.7137,2.7137,2.7137,1650.0],["1990-08-13",2.7137,2.7137,2.7137,2.7137,0.0],["1990-08-14",2.7137,2.7137,2.6339,2.6339,7350.0],["1990-08-15",2.6339,2.6339,2.6339,2.6339,3000.0],["1990-08-16",2.6339,2.6339,2.6339,2.6339,0.0],["1990-08-17",2.6339,2.6339,2.5541,2.5541,3600.0],["1990-08-20",2.5541,2.5541,2.4743,2.5541,7800.0],["1990-08-21",2.4743,2.4743,2.3146,2.3146,6150.0],["1990-08-22",2.3146,2.3944,2.3146,2.3944,7650.0],["1990-08-23",2.3944,2.3944,2.3944,2.3944,0.0],["1990-08-24",2.3944,2.3944,2.3146,2.3944,11850.0],["1990-08-27",2.3944,2.6339,2.3944,2.6339,16200.0],["1990-08-28",2.6339,2.6339,2.6339,2.6339,0.0],["1990-08-29",2.6339,2.6339,2.5541,2.6339,2550.0],["1990-08-30",2.6339,2.7137,2.6339,2.6339,4500.0],["1990-08-31",2.6339,2.6339,2.5541,2.6339,3750.0],["1990-09-04",2.6339,2.6339,2.6339,2.6339,0.0],["1990-09-05",2.6339,2.6339,2.6339,2.6339,0.0],["1990-09-06",2.5541,2.5541,2.5541,2.5541,150.0],["1990-09-07",2.5541,2.6339,2.5541,2.6339,1950.0],["1990-09-10",2.6339,2.6339,2.6339,2.6339,0.0],["1990-09-11",2.6339,2.6339,2.6339,2.6339,0.0],["1990-09-12",2.5541,2.5541,2.5541,2.5541,2700.0],["1990-09-13",2.4743,2.4743,2.4743,2.4743,3000.0],["1990-09-14",2.3944,2.3944,2.3944,2.3944,900.0],["1990-09-17",2.3944,2.4743,2.3944,2.4743,450.0],["1990-09-18",2.4743,2.4743,2.3944,2.4743,1050.0],["1990-09-19",2.4743,2.4743,2.4743,2.4743,0.0],["1990-09-20",2.4743,2.4743,2.3944,2.4743,900.0],["1990-09-21",2.3944,2.3944,2.3146,2.3944,6450.0],["1990-09-24",2.3146,2.3146,2.3146,2.3146,1800.0],["1990-09-25",2.3146,2.3146,2.2348,2.3146,4650.0],["1990-09-26",2.3146,2.3146,2.2348,2.3146,7050.0],["1990-09-27",2.2348,2.2348,2.155,2.2348,3900.0],["1990-09-28",2.2348,2.2348,2.155,2.2348,1650.0],["1990-10-01",2.3146,2.3146,2.3146,2.3146,900.0],["1990-10-02",2.3146,2.3146,2.3146,2.3146,1350.0],["1990-10-03",2.2348,2.2348,2.2348,2.2348,2850.0],["1990-10-04",2.2348,2.2348,2.2348,2.2348,0.0],["1990-10-05",2.3146,2.3146,2.3146,2.3146,900.0],["1990-10-08",2.3146,2.3146,2.2348,2.3146,600.0],["1990-10-09",2.2348,2.2348,2.2348,2.2348,450.0],["1990-10-10",2.2348,2.2348,2.0752,2.2348,6750.0],["1990-10-11",2.2348,2.2348,2.155,2.2348,1800.0],["1990-10-12",2.3146,2.4743,2.3146,2.4743,3750.0],["1990-10-15",2.3944,2.3944,2.3944,2.3944,450.0],["1990-10-16",2.3944,2.3944,2.3944,2.3944,2250.0],["1990-10-17",2.4743,2.4743,2.4743,2.4743,300.0],["1990-10-18",2.4743,2.4743,2.4743,2.4743,1200.0],["1990-10-19",2.4743,2.4743,2.4743,2.4743,0.0],["1990-10-22",2.4743,2.4743,2.3944,2.4743,6300.0],["1990-10-23",2.4743,2.4743,2.3944,2.3944,6600.0],["1990-10-24",2.3944,2.3944,2.3146,2.3146,7500.0],["1990-10-25",2.3146,2.3146,2.2348,2.3146,3300.0],["1990-10-26",2.3146,2.3146,2.2348,2.3146,45450.0],["1990-10-29",2.3146,2.3146,2.3146,2.3146,0.0],["1990-10-30",2.2348,2.2348,2.155,2.155,7500.0],["1990-10-31",2.155,2.155,2.0752,2.155,1350.0],["1990-11-01",2.155,2.155,2.155,2.155,0.0],["1990-11-02",2.155,2.2348,2.155,2.2348,9000.0],["1990-11-05",2.2348,2.2348,2.155,2.155,4200.0],["1990-11-06",2.155,2.2348,2.155,2.2348,6000.0],["1990-11-07",2.155,2.155,2.155,2.155,1500.0],["1990-11-08",2.2348,2.3944,2.2348,2.3944,5100.0],["1990-11-09",2.4743,2.6339,2.4743,2.6339,6750.0],["1990-11-12",2.6339,2.7137,2.5541,2.7137,3450.0],["1990-11-13",2.7137,2.7935,2.6339,2.7935,3450.0],["1990-11-14",2.7137,2.7137,2.7137,2.7137,15300.0],["1990-11-15",2.6339,2.6339,2.6339,2.6339,2400.0],["1990-11-16",2.5541,2.5541,2.4743,2.5541,5550.0],["1990-11-19",2.6339,2.6339,2.6339,2.6339,2700.0],["1990-11-20",2.5541,2.5541,2.5541,2.5541,150.0],["1990-11-21",2.5541,2.5541,2.4743,2.4743,2700.0],["1990-11-23",2.4743,2.4743,2.4743,2.4743,1500.0],["1990-11-26",2.4743,2.4743,2.4743,2.4743,0.0],["1990-11-27",2.4743,2.4743,2.2348,2.3146,16800.0],["1990-11-28",2.3146,2.3146,2.3146,2.3146,10200.0],["1990-11-29",2.3146,2.3944,2.2348,2.3944,3000.0],["1990-11-30",2.3944,2.4743,2.3944,2.3944,8250.0],["1990-12-03",2.3944,2.3944,2.3944,2.3944,0.0],["1990-12-04",2.3944,2.3944,2.3944,2.3944,1650.0],["1990-12-05",2.3944,2.3944,2.3146,2.3146,5700.0],["1990-12-06",2.3146,2.3944,2.3146,2.3146,124950.0],["1990-12-07",2.3146,2.4743,2.3146,2.4743,239400.0],["1990-12-10",2.4743,2.5541,2.4743,2.5541,6900.0],["1990-12-11",2.5541,2.5541,2.3944,2.3944,2250.0],["1990-12-12",2.3944,2.5541,2.3944,2.4743,10800.0],["1990-12-13",2.4743,2.5541,2.4743,2.4743,6900.0],["1990-12-14",2.4743,2.4743,2.4743,2.4743,4350.0],["1990-12-17",2.4743,2.4743,2.3944,2.4743,9000.0],["1990-12-18",2.4743,2.4743,2.3944,2.3944,6150.0],["1990-12-19",2.4743,2.5541,2.4743,2.5541,10950.0],["1990-12-20",2.4743,2.4743,2.4743,2.4743,4650.0],["1990-12-21",2.4743,2.4743,2.3944,2.4743,7050.0],["1990-12-24",2.4743,2.4743,2.4743,2.4743,750.0],["1990-12-26",2.4743,2.5541,2.4743,2.5541,1650.0],["1990-12-27",2.5541,2.5541,2.3944,2.3944,18150.0],["1990-12-28",2.3944,2.3944,2.3944,2.3944,2850.0],["1990-12-31",2.3944,2.4743,2.3944,2.4743,5400.0],["1991-01-02",2.4743,2.4743,2.4743,2.4743,1800.0],["1991-01-03",2.4743,2.4743,2.4743,2.4743,0.0],["1991-01-04",2.3944,2.3944,2.3944,2.3944,3750.0],["1991-01-07",2.3944,2.3944,2.3944,2.3944,3000.0],["1991-01-08",2.3944,2.3944,2.3146,2.3146,7200.0],["1991-01-09",2.3146,2.3146,2.3146,2.3146,750.0],["1991-01-10",2.3146,2.3146,2.2348,2.3146,2550.0],["1991-01-11",2.2348,2.2348,2.155,2.2348,3150.0],["1991-01-14",2.155,2.155,2.155,2.155,10800.0],["1991-01-15",2.155,2.2348,2.155,2.2348,3000.0],["1991-01-16",2.3146,2.3146,2.3146,2.3146,450.0],["1991-01-17",2.3146,2.3146,2.3146,2.3146,0.0],["1991-01-18",2.3146,2.4743,2.2348,2.4743,6000.0],["1991-01-21",2.4743,2.4743,2.4743,2.4743,0.0],["1991-01-22",2.3944,2.3944,2.3944,2.3944,1950.0],["1991-01-23",2.4743,2.4743,2.4743,2.4743,2400.0],["1991-01-24",2.4743,2.4743,2.4743,2.4743,0.0],["1991-01-25",2.4743,2.7137,2.4743,2.7137,22200.0],["1991-01-28",2.7137,2.7137,2.6339,2.6339,3450.0],["1991-01-29",2.7137,2.7137,2.7137,2.7137,5700.0],["1991-01-30",2.7137,2.7137,2.7137,2.7137,4950.0],["1991-01-31",2.7137,2.7137,2.5541,2.7137,9000.0],["1991-02-01",2.7137,2.7137,2.4743,2.5541,10500.0],["1991-02-04",2.5541,2.6339,2.4743,2.5541,21750.0],["1991-02-05",2.6339,3.033,2.6339,2.9531,11400.0],["1991-02-06",3.033,3.1926,3.033,3.1926,8250.0],["1991-02-07",3.1128,3.1128,2.8733,2.9531,18150.0],["1991-02-08",3.033,3.033,3.033,3.033,3450.0],["1991-02-11",2.9531,2.9531,2.8733,2.8733,2100.0],["1991-02-12",2.9531,2.9531,2.9531,2.9531,300.0],["1991-02-13",2.9531,2.9531,2.9531,2.9531,1350.0],["1991-02-14",2.8733,2.8733,2.7935,2.8733,4050.0],["1991-02-15",2.8733,3.033,2.8733,2.8733,9750.0],["1991-02-19",2.8733,3.033,2.8733,2.9531,6600.0],["1991-02-20",2.9531,2.9531,2.8733,2.9531,4800.0],["1991-02-21",2.9531,3.033,2.9531,3.033,4650.0],["1991-02-22",2.9531,2.9531,2.8733,2.9531,16350.0],["1991-02-25",2.9531,2.9531,2.7935,2.8733,9900.0],["1991-02-26",2.8733,2.9531,2.7935,2.8733,4050.0],["1991-02-27",2.9531,2.9531,2.9531,2.9531,2250.0],["1991-02-28",2.8733,2.8733,2.8733,2.8733,5400.0],["1991-03-01",2.8733,2.9531,2.7935,2.8733,10500.0],["1991-03-04",2.8733,2.9531,2.7935,2.9531,32700.0],["1991-03-05",3.033,3.3522,3.033,3.1926,52800.0],["1991-03-06",3.1926,3.2724,3.033,3.033,13500.0],["1991-03-07",3.033,3.1128,3.033,3.1128,12150.0],["1991-03-08",3.1926,3.5118,3.1926,3.5118,61800.0],["1991-03-11",3.5118,3.5917,2.8733,3.033,77400.0],["1991-03-12",3.033,3.1128,2.9531,3.033,12000.0],["1991-03-13",3.033,3.033,2.8733,2.8733,14550.0],["1991-03-14",2.8733,2.8733,2.7935,2.8733,9750.0],["1991-03-15",2.9531,2.9531,2.9531,2.9531,6150.0],["1991-03-18",2.9531,3.033,2.9531,2.9531,7650.0],["1991-03-19",2.9531,2.9531,2.8733,2.8733,3750.0],["1991-03-20",2.8733,2.8733,2.8733,2.8733,0.0],["1991-03-21",2.7935,2.7935,2.7137,2.7137,7200.0],["1991-03-22",2.7137,2.7935,2.7137,2.7935,3900.0],["1991-03-25",2.7137,2.7137,2.7137,2.7137,1050.0],["1991-03-26",2.7137,2.7137,2.7137,2.7137,3600.0],["1991-03-27",2.7137,2.7137,2.5541,2.5541,12750.0],["1991-03-28",2.5541,2.6339,2.5541,2.6339,4800.0],["1991-04-01",2.6339,2.6339,2.5541,2.6339,19200.0],["1991-04-02",2.6339,2.7137,2.6339,2.7137,7500.0],["1991-04-03",2.7137,2.7935,2.7137,2.7935,1650.0],["1991-04-04",2.7935,2.8733,2.7935,2.7935,12600.0],["1991-04-05",2.7935,2.7935,2.6339,2.6339,6300.0],["1991-04-08",2.6339,2.8733,2.6339,2.8733,16800.0],["1991-04-09",2.8733,2.9531,2.8733,2.9531,11550.0],["1991-04-10",2.9531,2.9531,2.9531,2.9531,18000.0],["1991-04-11",2.9531,3.033,2.8733,3.033,25350.0],["1991-04-12",3.033,3.1128,3.033,3.033,23700.0],["1991-04-15",3.1128,3.1128,3.1128,3.1128,1800.0],["1991-04-16",3.1128,3.1926,3.033,3.1926,20400.0],["1991-04-17",3.1926,3.3522,3.1128,3.2724,29400.0],["1991-04-18",3.2724,3.3522,3.2724,3.3522,16650.0],["1991-04-19",3.3522,3.5118,3.3522,3.5118,21750.0],["1991-04-22",3.432,3.432,3.2724,3.2724,15000.0],["1991-04-23",3.2724,3.3522,3.2724,3.2724,8100.0],["1991-04-24",3.2724,3.3522,3.1926,3.1926,3600.0],["1991-04-25",3.1926,3.1926,3.1926,3.1926,7350.0],["1991-04-26",3.1926,3.2724,3.1926,3.2724,6150.0],["1991-04-29",3.2724,3.2724,3.1926,3.2724,3600.0],["1991-04-30",3.2724,3.2724,3.1926,3.2724,5850.0],["1991-05-01",3.2724,3.2724,3.2724,3.2724,0.0],["1991-05-02",3.2724,3.3522,3.1926,3.1926,5850.0],["1991-05-03",3.1926,3.1926,3.1926,3.1926,450.0],["1991-05-06",3.1926,3.1926,3.1926,3.1926,1050.0],["1991-05-07",3.1926,3.1926,3.1128,3.1128,10350.0],["1991-05-08",3.1128,3.1926,3.1128,3.1128,6750.0],["1991-05-09",3.1128,3.1926,3.1128,3.1926,5400.0],["1991-05-10",3.1926,3.1926,3.1128,3.1926,12600.0],["1991-05-13",3.1926,3.1926,3.1128,3.1926,6300.0],["1991-05-14",3.1926,3.1926,3.1926,3.1926,11400.0],["1991-05-15",3.1128,3.1128,3.1128,3.1128,150.0],["1991-05-16",3.1926,3.1926,3.1926,3.1926,3750.0],["1991-05-17",3.1926,3.1926,3.1926,3.1926,750.0],["1991-05-20",3.1926,3.1926,3.1128,3.1128,6900.0],["1991-05-21",3.1128,3.1926,3.1128,3.1128,18000.0],["1991-05-22",3.1926,3.2724,3.1926,3.1926,8400.0],["1991-05-23",3.1926,3.1926,3.1128,3.1926,4650.0],["1991-05-24",3.1926,3.1926,3.033,3.1128,22050.0],["1991-05-28",3.1128,3.1128,3.1128,3.1128,0.0],["1991-05-29",3.1128,3.3522,3.1128,3.2724,23250.0],["1991-05-30",3.3522,3.432,3.3522,3.3522,11550.0],["1991-05-31",3.3522,3.3522,3.2724,3.3522,2550.0],["1991-06-03",3.3522,3.432,3.2724,3.3522,3600.0],["1991-06-04",3.432,3.5917,3.432,3.5917,9600.0],["1991-06-05",3.5917,3.5917,3.432,3.432,9450.0],["1991-06-06",3.432,3.432,3.2724,3.432,5400.0],["1991-06-07",3.3522,3.3522,3.3522,3.3522,450.0],["1991-06-10",3.3522,3.3522,3.2724,3.3522,3150.0],["1991-06-11",3.432,3.5118,3.432,3.432,5400.0],["1991-06-12",3.432,3.432,3.432,3.432,1800.0],["1991-06-13",3.432,3.5118,3.3522,3.5118,3450.0],["1991-06-14",3.5118,3.5917,3.5118,3.5118,8400.0],["1991-06-17",3.5118,3.5118,3.432,3.432,3150.0],["1991-06-18",3.432,3.5118,3.432,3.5118,3900.0],["1991-06-19",3.5118,3.5118,3.5118,3.5118,1650.0],["1991-06-20",3.5118,3.5118,3.3522,3.432,8100.0],["1991-06-21",3.432,3.432,3.3522,3.432,1800.0],["1991-06-24",3.432,3.5118,3.432,3.432,3300.0],["1991-06-25",3.432,3.432,3.432,3.432,300.0],["1991-06-26",3.432,3.5118,3.3522,3.3522,7500.0],["1991-06-27",3.3522,3.432,3.3522,3.432,2400.0],["1991-06-28",3.432,3.432,3.2724,3.2724,10950.0],["1991-07-01",3.2724,3.3522,3.1926,3.3522,6900.0],["1991-07-02",3.3522,3.3522,3.2724,3.2724,450.0],["1991-07-03",3.2724,3.2724,3.2724,3.2724,750.0],["1991-07-05",3.3522,3.3522,3.3522,3.3522,1800.0],["1991-07-08",3.2724,3.2724,3.2724,3.2724,1500.0],["1991-07-09",3.3522,3.3522,3.3522,3.3522,600.0],["1991-07-10",3.3522,3.3522,3.2724,3.2724,3300.0],["1991-07-11",3.2724,3.432,3.2724,3.3522,11850.0],["1991-07-12",3.3522,3.3522,3.3522,3.3522,0.0],["1991-07-15",3.3522,3.3522,3.2724,3.3522,2100.0],["1991-07-16",3.3522,3.3522,3.2724,3.2724,2850.0],["1991-07-17",3.3522,3.432,3.3522,3.432,12750.0],["1991-07-18",3.432,3.432,3.3522,3.3522,18450.0],["1991-07-19",3.3522,3.432,3.3522,3.432,11250.0],["1991-07-22",3.432,3.432,3.3522,3.432,5550.0],["1991-07-23",3.432,3.432,3.3522,3.3522,6900.0],["1991-07-24",3.432,3.432,3.432,3.432,1650.0],["1991-07-25",3.432,3.432,3.3522,3.3522,6900.0],["1991-07-26",3.432,3.432,3.432,3.432,1050.0],["1991-07-29",3.3522,3.3522,3.3522,3.3522,3450.0],["1991-07-30",3.3522,3.5118,3.2724,3.5118,30600.0],["1991-07-31",3.5917,3.6715,3.5917,3.5917,6450.0],["1991-08-01",3.5917,3.5917,3.432,3.432,3900.0],["1991-08-02",3.3522,3.3522,3.2724,3.3522,5700.0],["1991-08-05",3.2724,3.2724,3.1926,3.2724,4050.0],["1991-08-06",3.1926,3.1926,3.1926,3.1926,7500.0],["1991-08-07",3.1926,3.3522,3.1926,3.1926,5850.0],["1991-08-08",3.1926,3.1926,3.033,3.1128,16800.0],["1991-08-09",3.1128,3.1926,3.1128,3.1128,10500.0],["1991-08-12",3.1128,3.1128,2.9531,2.9531,3450.0],["1991-08-13",2.9531,3.033,2.8733,2.9531,27450.0],["1991-08-14",2.9531,3.033,2.9531,3.033,1350.0],["1991-08-15",3.033,3.033,2.9531,3.033,3600.0],["1991-08-16",3.033,3.033,3.033,3.033,2400.0],["1991-08-19",2.9531,2.9531,2.9531,2.9531,1350.0],["1991-08-20",2.9531,2.9531,2.8733,2.9531,3750.0],["1991-08-21",2.9531,3.1128,2.9531,3.1128,7200.0],["1991-08-22",3.1128,3.1128,2.9531,2.9531,6150.0],["1991-08-23",3.033,3.033,3.033,3.033,4350.0],["1991-08-26",2.9531,2.9531,2.9531,2.9531,4950.0],["1991-08-27",2.9531,3.033,2.9531,3.033,3750.0],["1991-08-28",2.9531,2.9531,2.9531,2.9531,300.0],["1991-08-29",2.8733,2.8733,2.8733,2.8733,3300.0],["1991-08-30",2.8733,2.8733,2.8733,2.8733,4350.0],["1991-09-03",2.7935,2.7935,2.7935,2.7935,1800.0],["1991-09-04",2.7935,2.8733,2.7935,2.7935,6300.0],["1991-09-05",2.7935,2.7935,2.7935,2.7935,1050.0],["1991-09-06",2.7935,2.8733,2.7935,2.7935,1800.0],["1991-09-09",2.7935,2.7935,2.7137,2.7935,2550.0],["1991-09-10",2.7137,2.7137,2.7137,2.7137,9150.0],["1991-09-11",2.7935,2.7935,2.7935,2.7935,300.0],["1991-09-12",2.7935,2.7935,2.7935,2.7935,0.0],["1991-09-13",2.7137,2.7137,2.7137,2.7137,1650.0],["1991-09-16",2.7137,2.7137,2.6339,2.7137,9150.0],["1991-09-17",2.7137,2.7137,2.7137,2.7137,1500.0],["1991-09-18",2.7137,2.7137,2.7137,2.7137,0.0],["1991-09-19",2.7137,2.7137,2.6339,2.6339,3600.0],["1991-09-20",2.6339,2.7137,2.6339,2.7137,7650.0],["1991-09-23",2.7137,2.7137,2.7137,2.7137,600.0],["1991-09-24",2.7137,2.7137,2.7137,2.7137,2850.0],["1991-09-25",2.6339,2.6339,2.6339,2.6339,3000.0],["1991-09-26",2.6339,2.6339,2.5541,2.6339,3300.0],["1991-09-27",2.6339,2.6339,2.5541,2.6339,4200.0],["1991-09-30",2.7137,2.7935,2.7137,2.7935,13950.0],["1991-10-01",2.7935,2.8733,2.7935,2.8733,2550.0],["1991-10-02",2.8733,2.9531,2.7935,2.7935,10950.0],["1991-10-03",2.7935,2.7935,2.7935,2.7935,1650.0],["1991-10-04",2.7935,2.7935,2.7137,2.7137,2700.0],["1991-10-07",2.7137,2.7935,2.7137,2.7137,3150.0],["1991-10-08",2.7137,2.7137,2.7137,2.7137,0.0],["1991-10-09",2.6339,2.6339,2.6339,2.6339,600.0],["1991-10-10",2.6339,2.7137,2.6339,2.6339,6300.0],["1991-10-11",2.6339,2.7137,2.6339,2.6339,3150.0],["1991-10-14",2.6339,2.6339,2.6339,2.6339,150.0],["1991-10-15",2.5541,2.5541,2.5541,2.5541,1050.0],["1991-10-16",2.5541,2.6339,2.5541,2.6339,7050.0],["1991-10-17",2.6339,2.7137,2.5541,2.7137,21450.0],["1991-10-18",2.7137,2.9531,2.7137,2.8733,6750.0],["1991-10-21",2.8733,2.8733,2.8733,2.8733,600.0],["1991-10-22",2.7935,2.7935,2.7935,2.7935,450.0],["1991-10-23",2.8733,3.033,2.8733,3.033,3450.0],["1991-10-24",3.033,3.1128,2.9531,3.1128,1650.0],["1991-10-25",3.1128,3.2724,3.1128,3.2724,3150.0],["1991-10-28",3.2724,3.2724,3.1926,3.1926,7650.0],["1991-10-29",3.1128,3.1128,2.9531,2.9531,10500.0],["1991-10-30",2.9531,2.9531,2.9531,2.9531,2850.0],["1991-10-31",3.033,3.2724,3.033,3.2724,32550.0],["1991-11-01",3.1926,3.1926,3.1128,3.1128,8100.0],["1991-11-04",3.1128,3.1128,3.033,3.1128,6150.0],["1991-11-05",3.1128,3.1128,3.1128,3.1128,2550.0],["1991-11-06",3.033,3.033,3.033,3.033,5250.0],["1991-11-07",3.033,3.1128,3.033,3.033,9150.0],["1991-11-08",3.1128,3.1128,3.1128,3.1128,1050.0],["1991-11-11",3.1128,3.1128,3.1128,3.1128,0.0],["1991-11-12",3.1128,3.1128,3.1128,3.1128,6600.0],["1991-11-13",3.1128,3.1128,3.033,3.033,6600.0],["1991-11-14",3.033,3.033,2.9531,3.033,8700.0],["1991-11-15",2.9531,2.9531,2.7935,2.7935,16050.0],["1991-11-18",2.7935,3.033,2.7935,2.9531,6600.0],["1991-11-19",2.9531,2.9531,2.9531,2.9531,0.0],["1991-11-20",3.1128,3.1128,3.1128,3.1128,300.0],["1991-11-21",3.1128,3.1926,3.1128,3.1926,6600.0],["1991-11-22",3.1926,3.1926,3.1128,3.1926,4650.0],["1991-11-25",3.1128,3.1128,3.1128,3.1128,1050.0],["1991-11-26",3.1926,3.1926,3.1926,3.1926,900.0],["1991-11-27",3.1926,3.1926,3.033,3.033,11850.0],["1991-11-29",3.033,3.033,2.9531,3.033,2100.0],["1991-12-02",3.033,3.033,2.9531,2.9531,15000.0],["1991-12-03",2.9531,2.9531,2.9531,2.9531,0.0],["1991-12-04",2.8733,2.8733,2.7137,2.7935,12300.0],["1991-12-05",2.7935,2.7935,2.7935,2.7935,3000.0],["1991-12-06",2.7935,2.9531,2.7935,2.9531,6000.0],["1991-12-09",2.8733,2.8733,2.8733,2.8733,3600.0],["1991-12-10",2.8733,2.9531,2.7935,2.7935,10950.0],["1991-12-11",2.7935,2.9531,2.7935,2.9531,5700.0],["1991-12-12",3.033,3.033,3.033,3.033,4500.0],["1991-12-13",2.9531,2.9531,2.8733,2.8733,8400.0],["1991-12-16",2.8733,2.8733,2.7137,2.7935,20700.0],["1991-12-17",2.7935,2.7935,2.7137,2.7935,3750.0],["1991-12-18",2.7935,2.7935,2.6339,2.7137,7200.0],["1991-12-19",2.7137,2.7137,2.6339,2.6339,13950.0],["1991-12-20",2.6339,2.6339,2.6339,2.6339,300.0],["1991-12-23",2.7137,2.7137,2.7137,2.7137,1500.0],["1991-12-24",2.7137,2.7137,2.6339,2.6339,2250.0],["1991-12-26",2.7137,2.7137,2.7137,2.7137,3000.0],["1991-12-27",2.7137,2.7137,2.6339,2.7137,15000.0],["1991-12-30",2.7137,2.7935,2.7137,2.7935,7800.0],["1991-12-31",2.7935,3.033,2.7137,2.9531,107700.0],["1992-01-02",2.9531,3.1128,2.9531,2.9531,5250.0],["1992-01-03",2.8733,2.8733,2.8733,2.8733,4350.0],["1992-01-06",2.8733,2.8733,2.7935,2.7935,9900.0],["1992-01-07",2.7935,2.7935,2.7935,2.7935,0.0],["1992-01-08",2.7935,2.9531,2.7137,2.8733,191400.0],["1992-01-09",2.8733,3.1128,2.8733,3.1128,9300.0],["1992-01-10",3.1128,3.1128,3.033,3.1128,9000.0],["1992-01-13",3.033,3.033,3.033,3.033,300.0],["1992-01-14",3.033,3.1128,3.033,3.033,10350.0],["1992-01-15",3.033,3.1926,3.033,3.1926,12150.0],["1992-01-16",3.1926,3.432,3.1128,3.432,22350.0],["1992-01-17",3.432,3.5118,3.432,3.432,20250.0],["1992-01-20",3.432,3.432,3.2724,3.3522,2250.0],["1992-01-21",3.1926,3.1926,3.1128,3.1128,5400.0],["1992-01-22",3.1128,3.1926,3.1128,3.1926,21150.0],["1992-01-23",3.1926,3.1926,3.1926,3.1926,2550.0],["1992-01-24",3.2724,3.2724,3.2724,3.2724,1350.0],["1992-01-27",3.2724,3.2724,3.2724,3.2724,1650.0],["1992-01-28",3.2724,3.2724,3.1926,3.1926,3300.0],["1992-01-29",3.1926,3.2724,3.1128,3.2724,1950.0],["1992-01-30",3.2724,3.2724,3.1926,3.1926,13650.0],["1992-01-31",3.1926,3.1926,3.1926,3.1926,0.0],["1992-02-03",3.1926,3.1926,3.1128,3.1128,7500.0],["1992-02-04",3.1128,3.1926,3.1128,3.1926,2550.0],["1992-02-05",3.1128,3.1128,3.033,3.033,6300.0],["1992-02-06",3.033,3.1128,2.9531,2.9531,5400.0],["1992-02-07",2.9531,3.033,2.9531,3.033,2400.0],["1992-02-10",3.033,3.033,3.033,3.033,0.0],["1992-02-11",3.033,3.1128,3.033,3.1128,17100.0],["1992-02-12",3.1128,3.1128,3.033,3.033,5850.0],["1992-02-13",3.033,3.1128,3.033,3.033,18900.0],["1992-02-14",3.033,3.1128,3.033,3.1128,3900.0],["1992-02-18",2.9531,2.9531,2.9531,2.9531,300.0],["1992-02-19",2.9531,3.1128,2.9531,2.9531,43350.0],["1992-02-20",2.9531,3.033,2.9531,2.9531,600.0],["1992-02-21",3.033,3.033,3.033,3.033,2250.0],["1992-02-24",3.033,3.3522,2.8733,2.9531,126000.0],["1992-02-25",2.9531,2.9531,2.8733,2.9531,7200.0],["1992-02-26",2.9531,2.9531,2.9531,2.9531,1950.0],["1992-02-27",2.9531,2.9531,2.8733,2.9531,8550.0],["1992-02-28",2.8733,2.8733,2.6339,2.7137,40500.0],["1992-03-02",2.7137,2.7935,2.7137,2.7935,11400.0],["1992-03-03",2.7137,2.7137,2.7137,2.7137,4350.0],["1992-03-04",2.7137,2.7137,2.6339,2.6339,3150.0],["1992-03-05",2.6339,2.7137,2.6339,2.7137,900.0],["1992-03-06",2.7137,2.7137,2.6339,2.7137,6000.0],["1992-03-09",2.7137,2.7137,2.7137,2.7137,6000.0],["1992-03-10",2.7137,2.7137,2.6339,2.7137,16200.0],["1992-03-11",2.7137,2.7935,2.7137,2.7137,2100.0],["1992-03-12",2.6339,2.6339,2.6339,2.6339,10800.0],["1992-03-13",2.6339,2.7137,2.5541,2.5541,29850.0],["1992-03-16",2.5541,2.6339,2.4743,2.5541,22500.0],["1992-03-17",2.5541,2.6339,2.5541,2.6339,19050.0],["1992-03-18",2.5541,2.6339,2.5541,2.5541,4650.0],["1992-03-19",2.6339,2.7935,2.6339,2.7935,11700.0],["1992-03-20",2.8733,2.9531,2.8733,2.8733,13200.0],["1992-03-23",2.9531,3.033,2.9531,2.9531,9000.0],["1992-03-24",2.9531,3.1128,2.9531,3.1128,19350.0],["1992-03-25",3.1128,3.1128,3.1128,3.1128,3300.0],["1992-03-26",3.1128,3.1128,3.033,3.033,13650.0],["1992-03-27",3.033,3.033,2.8733,2.8733,8250.0],["1992-03-30",2.9531,2.9531,2.7935,2.7935,4050.0],["1992-03-31",2.8733,2.8733,2.8733,2.8733,750.0],["1992-04-01",2.7935,2.8733,2.7935,2.8733,2400.0],["1992-04-02",2.9531,2.9531,2.8733,2.8733,6300.0],["1992-04-03",2.8733,2.8733,2.7935,2.7935,3300.0],["1992-04-06",2.7935,2.7935,2.7935,2.7935,0.0],["1992-04-07",2.7935,2.7935,2.7935,2.7935,150.0],["1992-04-08",2.7935,2.8733,2.7935,2.7935,3150.0],["1992-04-09",2.8733,2.8733,2.7137,2.8733,2850.0],["1992-04-10",2.9531,2.9531,2.7935,2.8733,2400.0],["1992-04-13",2.8733,2.8733,2.8733,2.8733,3300.0],["1992-04-14",2.8733,2.8733,2.7935,2.7935,6600.0],["1992-04-15",2.7137,2.7137,2.7137,2.7137,5850.0],["1992-04-16",2.7137,2.7137,2.7137,2.7137,1500.0],["1992-04-20",2.7935,2.7935,2.7137,2.7137,1350.0],["1992-04-21",2.7137,2.7935,2.7137,2.7137,4200.0],["1992-04-22",2.6339,2.7935,2.6339,2.7935,4800.0],["1992-04-23",2.7935,2.8733,2.7137,2.7137,12000.0],["1992-04-24",2.6339,2.7137,2.6339,2.6339,9900.0],["1992-04-27",2.7137,2.7137,2.7137,2.7137,1350.0],["1992-04-28",2.6339,2.7137,2.6339,2.7137,3000.0],["1992-04-29",2.7137,2.7137,2.7137,2.7137,0.0],["1992-04-30",2.5541,2.6339,2.5541,2.5541,23100.0],["1992-05-01",2.5541,2.5541,2.5541,2.5541,0.0],["1992-05-04",2.6339,2.6339,2.6339,2.6339,1650.0],["1992-05-05",2.6339,2.7137,2.6339,2.6339,3150.0],["1992-05-06",2.5541,2.6339,2.5541,2.5541,3450.0],["1992-05-07",2.6339,2.6339,2.6339,2.6339,1350.0],["1992-05-08",2.6339,2.6339,2.6339,2.6339,0.0],["1992-05-11",2.5541,2.6339,2.5541,2.6339,3000.0],["1992-05-12",2.5541,2.6339,2.5541,2.6339,40200.0],["1992-05-13",2.5541,2.6339,2.5541,2.5541,3600.0],["1992-05-14",2.7137,2.7137,2.6339,2.7137,4050.0],["1992-05-15",2.6339,2.6339,2.5541,2.5541,2250.0],["1992-05-18",2.5541,2.6339,2.5541,2.6339,2700.0],["1992-05-19",2.6339,2.6339,2.6339,2.6339,0.0],["1992-05-20",2.6339,2.7935,2.6339,2.7137,3300.0],["1992-05-21",2.7935,2.7935,2.7137,2.7137,1800.0],["1992-05-22",2.7137,2.7137,2.7137,2.7137,0.0],["1992-05-26",2.7137,2.7137,2.7137,2.7137,3450.0],["1992-05-27",2.6339,2.7137,2.6339,2.7137,15150.0],["1992-05-28",2.7137,2.7137,2.7137,2.7137,3900.0],["1992-05-29",2.7137,2.7137,2.7137,2.7137,0.0],["1992-06-01",2.6339,2.6339,2.6339,2.6339,2100.0],["1992-06-02",2.6339,2.6339,2.6339,2.6339,0.0],["1992-06-03",2.6339,2.6339,2.6339,2.6339,0.0],["1992-06-04",2.7137,2.7137,2.6339,2.6339,18150.0],["1992-06-05",2.7137,2.7935,2.7137,2.7935,7650.0],["1992-06-08",2.8733,2.8733,2.7935,2.7935,5250.0],["1992-06-09",2.7935,2.7935,2.7137,2.7137,6750.0],["1992-06-10",2.7935,2.7935,2.7935,2.7935,750.0],["1992-06-11",2.7137,2.7137,2.7137,2.7137,150.0],["1992-06-12",2.7137,2.7137,2.7137,2.7137,0.0],["1992-06-15",2.7137,2.7137,2.7137,2.7137,0.0],["1992-06-16",2.7935,2.8733,2.7935,2.7935,5550.0],["1992-06-17",2.9531,2.9531,2.9531,2.9531,3900.0],["1992-06-18",2.8733,2.8733,2.8733,2.8733,300.0],["1992-06-19",2.7935,2.7935,2.7935,2.7935,10950.0],["1992-06-22",2.8733,2.8733,2.7935,2.7935,2100.0],["1992-06-23",2.7935,2.7935,2.7935,2.7935,0.0],["1992-06-24",2.7137,2.7137,2.7137,2.7137,2400.0],["1992-06-25",2.7935,2.7935,2.7935,2.7935,150.0],["1992-06-26",2.7137,2.7137,2.6339,2.6339,2250.0],["1992-06-29",2.6339,2.7137,2.6339,2.7137,750.0],["1992-06-30",2.7935,2.7935,2.7935,2.7935,1800.0],["1992-07-01",2.7137,2.7137,2.6339,2.6339,3450.0],["1992-07-02",2.6339,2.6339,2.6339,2.6339,2250.0],["1992-07-06",2.7137,2.7137,2.6339,2.6339,1800.0],["1992-07-07",2.5541,2.5541,2.5541,2.5541,2550.0],["1992-07-08",2.5541,2.5541,2.5541,2.5541,3000.0],["1992-07-09",2.5541,2.5541,2.5541,2.5541,0.0],["1992-07-10",2.5541,2.5541,2.4743,2.5541,4500.0],["1992-07-13",2.5541,2.5541,2.5541,2.5541,0.0],["1992-07-14",2.5541,2.7137,2.5541,2.7137,3000.0],["1992-07-15",2.7935,2.7935,2.7935,2.7935,2250.0],["1992-07-16",2.7935,2.7935,2.7935,2.7935,0.0],["1992-07-17",2.7935,2.8733,2.7137,2.7137,3450.0],["1992-07-20",2.7137,2.7137,2.7137,2.7137,0.0],["1992-07-21",2.7137,2.7137,2.7137,2.7137,0.0],["1992-07-22",2.7137,2.7137,2.7137,2.7137,0.0],["1992-07-23",2.7935,2.7935,2.6339,2.7935,4800.0],["1992-07-24",2.8733,3.1926,2.8733,3.033,35250.0],["1992-07-27",2.9531,3.1128,2.9531,3.1128,3900.0],["1992-07-28",3.033,3.033,3.033,3.033,450.0],["1992-07-29",3.033,3.1128,3.033,3.1128,2250.0],["1992-07-30",3.1128,3.1128,3.1128,3.1128,0.0],["1992-07-31",3.033,3.033,2.9531,3.033,6150.0],["1992-08-03",2.8733,2.8733,2.7935,2.8733,4800.0],["1992-08-04",2.8733,2.8733,2.7935,2.8733,9600.0],["1992-08-05",2.8733,2.8733,2.8733,2.8733,6900.0],["1992-08-06",2.9531,2.9531,2.8733,2.9531,10650.0],["1992-08-07",2.9531,2.9531,2.8733,2.8733,600.0],["1992-08-10",2.7935,2.8733,2.7935,2.8733,2400.0],["1992-08-11",2.9531,2.9531,2.9531,2.9531,300.0],["1992-08-12",2.8733,2.8733,2.8733,2.8733,1500.0],["1992-08-13",2.9531,2.9531,2.9531,2.9531,2400.0],["1992-08-14",2.9531,3.033,2.9531,3.033,7350.0],["1992-08-17",2.9531,3.033,2.9531,2.9531,9300.0],["1992-08-18",2.8733,2.8733,2.8733,2.8733,2100.0],["1992-08-19",2.8733,2.8733,2.8733,2.8733,4800.0],["1992-08-20",2.8733,2.9531,2.8733,2.9531,2550.0],["1992-08-21",2.8733,2.8733,2.8733,2.8733,4500.0],["1992-08-24",2.8733,2.8733,2.8733,2.8733,0.0],["1992-08-25",2.8733,2.8733,2.7137,2.7137,2100.0],["1992-08-26",2.6339,2.7935,2.6339,2.7137,11550.0],["1992-08-27",2.7935,2.7935,2.7137,2.7935,5250.0],["1992-08-28",2.8733,2.8733,2.8733,2.8733,4500.0],["1992-08-31",2.9531,2.9531,2.8733,2.8733,4500.0],["1992-09-01",2.7935,2.8733,2.7935,2.8733,5250.0],["1992-09-02",2.7935,2.7935,2.6339,2.7935,12750.0],["1992-09-03",2.7935,2.8733,2.7935,2.8733,1800.0],["1992-09-04",2.8733,2.8733,2.8733,2.8733,0.0],["1992-09-08",2.8733,2.8733,2.8733,2.8733,0.0],["1992-09-09",2.7935,2.8733,2.7935,2.8733,1650.0],["1992-09-10",2.8733,2.8733,2.8733,2.8733,0.0],["1992-09-11",2.7935,2.8733,2.7935,2.8733,7800.0],["1992-09-14",2.9531,2.9531,2.8733,2.8733,1350.0],["1992-09-15",2.9531,2.9531,2.9531,2.9531,300.0],["1992-09-16",2.8733,2.9531,2.8733,2.9531,1800.0],["1992-09-17",2.8733,2.8733,2.8733,2.8733,1500.0],["1992-09-18",2.8733,2.8733,2.7935,2.8733,4200.0],["1992-09-21",2.8733,2.9531,2.8733,2.9531,1950.0],["1992-09-22",2.9531,2.9531,2.9531,2.9531,3600.0],["1992-09-23",2.8733,2.8733,2.7935,2.7935,1650.0],["1992-09-24",2.7137,2.7935,2.7137,2.7935,3750.0],["1992-09-25",2.7935,2.7935,2.7935,2.7935,150.0],["1992-09-28",2.7935,2.7935,2.7137,2.7935,5400.0],["1992-09-29",2.7935,2.7935,2.7935,2.7935,1500.0],["1992-09-30",2.7935,2.7935,2.7935,2.7935,600.0],["1992-10-01",2.8733,2.8733,2.8733,2.8733,600.0],["1992-10-02",2.8733,2.9531,2.8733,2.8733,2100.0],["1992-10-05",2.8733,2.8733,2.7935,2.7935,1200.0],["1992-10-06",2.7935,2.8733,2.7935,2.8733,3000.0],["1992-10-07",2.8733,2.8733,2.8733,2.8733,5550.0],["1992-10-08",2.8733,2.8733,2.7137,2.7137,3600.0],["1992-10-09",2.7137,2.7935,2.7137,2.7935,4950.0],["1992-10-12",2.7935,2.7935,2.7935,2.7935,0.0],["1992-10-13",2.7935,2.7935,2.7935,2.7935,0.0],["1992-10-14",2.8733,2.8733,2.7935,2.7935,1950.0],["1992-10-15",2.7935,2.7935,2.7935,2.7935,0.0],["1992-10-16",2.7935,2.7935,2.7935,2.7935,8250.0],["1992-10-19",2.7137,2.7935,2.7137,2.7935,6300.0],["1992-10-20",2.7137,2.7935,2.7137,2.7137,10350.0],["1992-10-21",2.7137,2.7137,2.6339,2.7137,6300.0],["1992-10-22",2.6339,2.6339,2.5541,2.6339,4500.0],["1992-10-23",2.5541,2.6339,2.5541,2.6339,4350.0],["1992-10-26",2.7137,2.7935,2.6339,2.6339,5850.0],["1992-10-27",2.6339,2.6738,2.594,2.6339,7800.0],["1992-10-28",2.6339,2.6339,2.6339,2.6339,0.0],["1992-10-29",2.6339,2.6339,2.5541,2.5541,2250.0],["1992-10-30",2.5541,2.6339,2.5541,2.5541,9150.0],["1992-11-02",2.5541,2.5541,2.4743,2.4743,4050.0],["1992-11-03",2.5541,2.5541,2.5541,2.5541,1500.0],["1992-11-04",2.5541,2.5541,2.4743,2.5541,5100.0],["1992-11-05",2.5541,2.5541,2.5541,2.5541,1500.0],["1992-11-06",2.5541,2.5541,2.5541,2.5541,450.0],["1992-11-09",2.5541,2.5541,2.5541,2.5541,0.0],["1992-11-10",2.4743,2.4743,2.4743,2.4743,10950.0],["1992-11-11",2.4743,2.6339,2.4743,2.5541,10950.0],["1992-11-12",2.5541,2.5541,2.5541,2.5541,3300.0],["1992-11-13",2.6339,2.6339,2.6339,2.6339,3000.0],["1992-11-16",2.7137,2.7137,2.5541,2.6339,12750.0],["1992-11-17",2.7137,2.7137,2.7137,2.7137,3000.0],["1992-11-18",2.6339,2.7137,2.6339,2.7137,1200.0],["1992-11-19",2.7935,2.8733,2.7137,2.8733,2850.0],["1992-11-20",2.7935,2.8733,2.7935,2.8733,1800.0],["1992-11-23",2.7935,2.8733,2.7935,2.8733,8250.0],["1992-11-24",2.8733,2.8733,2.8733,2.8733,6600.0],["1992-11-25",2.8733,2.8733,2.7137,2.7935,13650.0],["1992-11-27",2.7935,2.7935,2.7935,2.7935,900.0],["1992-11-30",2.7935,2.8733,2.7935,2.7935,3750.0],["1992-12-01",2.8733,2.8733,2.7935,2.7935,2850.0],["1992-12-02",2.7935,2.7935,2.7935,2.7935,2550.0],["1992-12-03",2.7935,2.7935,2.7137,2.7935,9750.0],["1992-12-04",2.7935,2.8733,2.7935,2.8733,5550.0],["1992-12-07",2.7935,2.8733,2.7536,2.7536,10650.0],["1992-12-08",2.7935,2.7935,2.7935,2.7935,150.0],["1992-12-09",2.7536,2.7935,2.7137,2.7137,12750.0],["1992-12-10",2.7137,2.7137,2.6738,2.6738,3750.0],["1992-12-11",2.7137,2.7137,2.7137,2.7137,1050.0],["1992-12-14",2.7137,2.7137,2.6339,2.6339,4200.0],["1992-12-15",2.6339,2.7137,2.6339,2.7137,9600.0],["1992-12-16",2.6339,2.6339,2.6339,2.6339,1200.0],["1992-12-17",2.6339,2.6339,2.6339,2.6339,0.0],["1992-12-18",2.6339,2.6339,2.5541,2.6339,13200.0],["1992-12-21",2.6339,2.6339,2.5541,2.5541,7350.0],["1992-12-22",2.7137,2.7137,2.6339,2.6339,4800.0],["1992-12-23",2.6339,2.7137,2.6339,2.7137,4350.0],["1992-12-24",2.7935,2.7935,2.7137,2.7137,2250.0],["1992-12-28",2.6339,2.7536,2.6339,2.7137,15150.0],["1992-12-29",2.7137,2.7137,2.6339,2.7137,7500.0],["1992-12-30",2.6738,2.7137,2.6339,2.7137,27300.0],["1992-12-31",2.7137,2.7137,2.6339,2.7137,34200.0],["1993-01-04",2.7935,2.8334,2.7935,2.7935,5250.0],["1993-01-05",2.8334,2.8334,2.7935,2.7935,3150.0],["1993-01-06",2.7935,2.7935,2.7137,2.7137,1800.0],["1993-01-07",2.7137,2.7137,2.7137,2.7137,0.0],["1993-01-08",2.6339,2.7137,2.6339,2.7137,4800.0],["1993-01-11",2.7137,2.7137,2.7137,2.7137,0.0],["1993-01-12",2.7137,2.7137,2.7137,2.7137,0.0],["1993-01-13",2.7137,2.7137,2.6339,2.6339,4650.0],["1993-01-14",2.6339,2.6339,2.5541,2.6339,14100.0],["1993-01-15",2.7137,2.7137,2.6339,2.7137,15750.0],["1993-01-18",2.6339,2.6339,2.6339,2.6339,6000.0],["1993-01-19",2.6339,2.7935,2.6339,2.7935,12750.0],["1993-01-20",2.8733,2.8733,2.7935,2.8733,2400.0],["1993-01-21",2.7935,2.8733,2.7935,2.8733,10350.0],["1993-01-22",2.8733,2.8733,2.8733,2.8733,3300.0],["1993-01-25",2.8733,2.9132,2.8334,2.9132,7350.0],["1993-01-26",2.8733,2.8733,2.7935,2.7935,13800.0],["1993-01-27",2.7935,2.7935,2.7137,2.7935,9450.0],["1993-01-28",2.7935,2.7935,2.7536,2.7935,9600.0],["1993-01-29",2.7935,2.7935,2.7935,2.7935,3000.0],["1993-02-01",2.7137,2.7137,2.7137,2.7137,4500.0],["1993-02-02",2.7137,2.7137,2.7137,2.7137,750.0],["1993-02-03",2.7935,2.8334,2.7935,2.8334,1500.0],["1993-02-04",2.8334,2.8334,2.7935,2.7935,10200.0],["1993-02-05",2.7137,2.7137,2.7137,2.7137,14850.0],["1993-02-08",2.6339,2.7137,2.6339,2.7137,6150.0],["1993-02-09",2.6339,2.6339,2.6339,2.6339,1500.0],["1993-02-10",2.6339,2.6339,2.6339,2.6339,0.0],["1993-02-11",2.7137,2.7935,2.7137,2.7935,9450.0],["1993-02-12",2.7935,2.7935,2.7935,2.7935,0.0],["1993-02-16",2.7935,2.7935,2.7137,2.7137,8100.0],["1993-02-17",2.6339,2.6339,2.6339,2.6339,3750.0],["1993-02-18",2.6339,2.6339,2.6339,2.6339,750.0],["1993-02-19",2.5541,2.5541,2.5541,2.5541,3600.0],["1993-02-22",2.5541,2.6738,2.5541,2.594,10500.0],["1993-02-23",2.5541,2.5541,2.5541,2.5541,5250.0],["1993-02-24",2.5541,2.5541,2.5541,2.5541,0.0],["1993-02-25",2.5541,2.5541,2.5541,2.5541,0.0],["1993-02-26",2.5541,2.5541,2.5541,2.5541,1200.0],["1993-03-01",2.5541,2.5541,2.5541,2.5541,750.0],["1993-03-02",2.5541,2.5541,2.5541,2.5541,300.0],["1993-03-03",2.5541,2.5541,2.5541,2.5541,0.0],["1993-03-04",2.5541,2.5541,2.3944,2.4743,6900.0],["1993-03-05",2.3944,2.3944,2.3146,2.3944,2700.0],["1993-03-08",2.3146,2.3146,2.3146,2.3146,2700.0],["1993-03-09",2.3146,2.4743,2.3146,2.4743,6300.0],["1993-03-10",2.4743,2.4743,2.4743,2.4743,450.0],["1993-03-11",2.5142,2.5541,2.5142,2.5142,2850.0],["1993-03-12",2.5142,2.5142,2.5142,2.5142,0.0],["1993-03-15",2.4743,2.4743,2.4743,2.4743,750.0],["1993-03-16",2.3944,2.3944,2.3944,2.3944,5250.0],["1993-03-17",2.3944,2.3944,2.3545,2.3545,1650.0],["1993-03-18",2.3146,2.3944,2.3146,2.3944,3150.0],["1993-03-19",2.3146,2.3944,2.3146,2.3944,6000.0],["1993-03-22",2.3944,2.3944,2.3944,2.3944,3300.0],["1993-03-23",2.3944,2.4743,2.3146,2.3146,9450.0],["1993-03-24",2.3146,2.3944,2.3146,2.3146,4350.0],["1993-03-25",2.3146,2.3146,2.3146,2.3146,0.0],["1993-03-26",2.3146,2.3146,2.3146,2.3146,1950.0],["1993-03-29",2.2747,2.2747,2.2747,2.2747,450.0],["1993-03-30",2.2747,2.2747,2.2747,2.2747,0.0],["1993-03-31",2.2348,2.3146,2.2348,2.3146,5250.0],["1993-04-01",2.3545,2.3545,2.3545,2.3545,750.0],["1993-04-02",2.2348,2.3944,2.2348,2.3944,11850.0],["1993-04-05",2.3944,2.5541,2.3944,2.5541,6750.0],["1993-04-06",2.5541,2.5541,2.4743,2.4743,2850.0],["1993-04-07",2.5541,2.5541,2.4743,2.5541,11100.0],["1993-04-08",2.5541,2.5541,2.4743,2.4743,4050.0],["1993-04-12",2.4743,2.4743,2.4743,2.4743,0.0],["1993-04-13",2.5541,2.5541,2.4743,2.4743,7050.0],["1993-04-14",2.5541,2.5541,2.5541,2.5541,150.0],["1993-04-15",2.4743,2.4743,2.4743,2.4743,750.0],["1993-04-16",2.3944,2.5142,2.3944,2.5142,1800.0],["1993-04-19",2.4743,2.5142,2.4743,2.5142,1950.0],["1993-04-20",2.5541,2.5541,2.5541,2.5541,3150.0],["1993-04-21",2.4743,2.5541,2.4743,2.5541,2400.0],["1993-04-22",2.5541,2.5541,2.5541,2.5541,0.0],["1993-04-23",2.4743,2.5142,2.4743,2.4743,3300.0],["1993-04-26",2.5541,2.5541,2.4743,2.4743,7500.0],["1993-04-27",2.4743,2.4743,2.4743,2.4743,0.0],["1993-04-28",2.4743,2.4743,2.4743,2.4743,0.0],["1993-04-29",2.4743,2.4743,2.3944,2.3944,900.0],["1993-04-30",2.4743,2.4743,2.4743,2.4743,2100.0],["1993-05-03",2.4743,2.5541,2.4743,2.4743,9600.0],["1993-05-04",2.4343,2.4343,2.3146,2.3146,5700.0],["1993-05-05",2.2348,2.3944,2.2348,2.3944,1350.0],["1993-05-06",2.3944,2.5142,2.3944,2.5142,1800.0],["1993-05-07",2.4743,2.5142,2.4743,2.5142,1800.0],["1993-05-10",2.5541,2.5541,2.3944,2.4343,41550.0],["1993-05-11",2.4743,2.4743,2.4743,2.4743,1200.0],["1993-05-12",2.4743,2.5541,2.4743,2.5541,2100.0],["1993-05-13",2.6339,2.6339,2.5541,2.6339,3000.0],["1993-05-14",2.6339,2.6339,2.5142,2.5142,7650.0],["1993-05-17",2.5541,2.5541,2.5541,2.5541,450.0],["1993-05-18",2.6339,2.6738,2.5541,2.5541,2550.0],["1993-05-19",2.5142,2.5142,2.5142,2.5142,1200.0],["1993-05-20",2.4743,2.594,2.4743,2.5541,6000.0],["1993-05-21",2.5541,2.5541,2.5541,2.5541,1650.0],["1993-05-24",2.5541,2.5541,2.5541,2.5541,900.0],["1993-05-25",2.5541,2.5541,2.3146,2.3944,18000.0],["1993-05-26",2.4743,2.5142,2.4743,2.4743,6150.0],["1993-05-27",2.4743,2.5541,2.4743,2.5541,5100.0],["1993-05-28",2.4743,2.4743,2.4743,2.4743,1050.0],["1993-06-01",2.3944,2.3944,2.3146,2.3944,3900.0],["1993-06-02",2.4743,2.4743,2.3944,2.4743,5250.0],["1993-06-03",2.3944,2.3944,2.3146,2.3944,2700.0],["1993-06-04",2.4743,2.4743,2.4743,2.4743,3000.0],["1993-06-07",2.3944,2.4743,2.3944,2.4743,7800.0],["1993-06-08",2.4743,2.4743,2.4743,2.4743,0.0],["1993-06-09",2.4743,2.4743,2.4743,2.4743,0.0],["1993-06-10",2.4743,2.4743,2.4743,2.4743,5250.0],["1993-06-11",2.4743,2.4743,2.4743,2.4743,1200.0],["1993-06-14",2.4743,2.4743,2.3944,2.3944,600.0],["1993-06-15",2.3944,2.3944,2.3944,2.3944,0.0],["1993-06-16",2.3545,2.3545,2.2348,2.2348,14100.0],["1993-06-17",2.3146,2.3146,2.3146,2.3146,2250.0],["1993-06-18",2.2348,2.3146,2.2348,2.2348,2550.0],["1993-06-21",2.2348,2.2348,2.2348,2.2348,300.0],["1993-06-22",2.2348,2.2348,2.2348,2.2348,300.0],["1993-06-23",2.2348,2.2348,2.2348,2.2348,0.0],["1993-06-24",2.2348,2.2348,2.2348,2.2348,0.0],["1993-06-25",2.2348,2.2348,2.2348,2.2348,0.0],["1993-06-28",2.2348,2.2348,2.2348,2.2348,150.0],["1993-06-29",2.3146,2.3146,2.3146,2.3146,1500.0],["1993-06-30",2.2348,2.2348,2.2348,2.2348,3000.0],["1993-07-01",2.3146,2.3146,2.3146,2.3146,2250.0],["1993-07-02",2.3146,2.3146,2.3146,2.3146,0.0],["1993-07-06",2.3944,2.3944,2.2348,2.2348,6750.0],["1993-07-07",2.2348,2.2348,2.155,2.2348,4350.0],["1993-07-08",2.2348,2.2348,2.2348,2.2348,3000.0],["1993-07-09",2.2348,2.2348,2.2348,2.2348,0.0],["1993-07-12",2.155,2.155,2.155,2.155,450.0],["1993-07-13",2.2348,2.2348,2.2348,2.2348,1050.0],["1993-07-14",2.155,2.155,2.155,2.155,900.0],["1993-07-15",2.0752,2.155,2.0752,2.155,7350.0],["1993-07-16",2.1151,2.1151,2.1151,2.1151,1500.0],["1993-07-19",2.1151,2.1151,2.1151,2.1151,0.0],["1993-07-20",2.1151,2.1151,2.1151,2.1151,0.0],["1993-07-21",2.0353,2.0353,1.9954,1.9954,3150.0],["1993-07-22",2.0752,2.0752,2.0752,2.0752,3150.0],["1993-07-23",1.9954,1.9954,1.9954,1.9954,1800.0],["1993-07-26",1.9156,2.3146,1.9156,2.3146,12750.0],["1993-07-27",2.3944,2.4743,2.3146,2.3146,4650.0],["1993-07-28",2.3545,2.3545,2.3545,2.3545,11250.0],["1993-07-29",2.3545,2.3545,2.3545,2.3545,300.0],["1993-07-30",2.3146,2.3146,2.2348,2.3146,17700.0],["1993-08-02",2.3545,2.3944,2.3146,2.3146,8400.0],["1993-08-03",2.3944,2.3944,2.3146,2.3146,1200.0],["1993-08-04",2.3146,2.3146,2.3146,2.3146,7500.0],["1993-08-05",2.2348,2.2348,2.2348,2.2348,20550.0],["1993-08-06",2.3146,2.3146,2.3146,2.3146,300.0],["1993-08-09",2.3146,2.3146,2.3146,2.3146,1350.0],["1993-08-10",2.3944,2.3944,2.3146,2.3146,5250.0],["1993-08-11",2.2747,2.3146,2.2747,2.2747,14250.0],["1993-08-12",2.3146,2.3944,2.3146,2.3944,6300.0],["1993-08-13",2.4743,2.5541,2.4743,2.5541,7200.0],["1993-08-16",2.6339,2.7137,2.6339,2.7137,6750.0],["1993-08-17",2.7935,2.7935,2.7137,2.7137,5700.0],["1993-08-18",2.7137,2.7137,2.5541,2.5541,6600.0],["1993-08-19",2.5541,2.5541,2.5541,2.5541,600.0],["1993-08-20",2.5541,2.6339,2.4743,2.5541,1200.0],["1993-08-23",2.5541,2.5541,2.5541,2.5541,1350.0],["1993-08-24",2.5142,2.5541,2.5142,2.5541,3750.0],["1993-08-25",2.5541,2.5541,2.5541,2.5541,0.0],["1993-08-26",2.5541,2.5541,2.5142,2.5142,1650.0],["1993-08-27",2.5142,2.5142,2.5142,2.5142,0.0],["1993-08-30",2.4743,2.4743,2.4743,2.4743,1200.0],["1993-08-31",2.3944,2.3944,2.3944,2.3944,1500.0],["1993-09-01",2.3944,2.3944,2.3944,2.3944,0.0],["1993-09-02",2.3944,2.3944,2.3146,2.3146,1050.0],["1993-09-03",2.3146,2.3146,2.3146,2.3146,0.0],["1993-09-07",2.3944,2.3944,2.3146,2.3146,600.0],["1993-09-08",2.3944,2.3944,2.3146,2.3146,1350.0],["1993-09-09",2.3146,2.3146,2.3146,2.3146,3000.0],["1993-09-10",2.3944,2.4743,2.3944,2.4743,2100.0],["1993-09-13",2.3944,2.3944,2.3545,2.3545,3300.0],["1993-09-14",2.3146,2.3146,2.2747,2.2747,4050.0],["1993-09-15",2.2747,2.3545,2.2747,2.3146,2400.0],["1993-09-16",2.2747,2.3146,2.2747,2.3146,2550.0],["1993-09-17",2.3146,2.3146,2.3146,2.3146,0.0],["1993-09-20",2.3146,2.3146,2.3146,2.3146,600.0],["1993-09-21",2.3545,2.3545,2.3545,2.3545,600.0],["1993-09-22",2.3545,2.3545,2.3545,2.3545,300.0],["1993-09-23",2.3944,2.3944,2.3944,2.3944,300.0],["1993-09-24",2.3944,2.3944,2.3944,2.3944,300.0],["1993-09-27",2.3944,2.3944,2.3944,2.3944,3600.0],["1993-09-28",2.3944,2.3944,2.3944,2.3944,0.0],["1993-09-29",2.3944,2.3944,2.1949,2.1949,8100.0],["1993-09-30",2.155,2.2348,2.155,2.2348,1500.0],["1993-10-01",2.3146,2.3146,2.3146,2.3146,3750.0],["1993-10-04",2.3146,2.3146,2.2348,2.2348,1800.0],["1993-10-05",2.2348,2.2348,2.155,2.155,3000.0],["1993-10-06",2.2348,2.2348,2.155,2.155,3900.0],["1993-10-07",2.2348,2.3146,2.2348,2.3146,2850.0],["1993-10-08",2.2348,2.2348,2.2348,2.2348,600.0],["1993-10-11",2.2348,2.2348,2.2348,2.2348,0.0],["1993-10-12",2.155,2.3545,2.155,2.2747,5250.0],["1993-10-13",2.3146,2.3146,2.3146,2.3146,600.0],["1993-10-14",2.2747,2.3146,2.2747,2.3146,3300.0],["1993-10-15",2.3545,2.3545,2.2747,2.2747,2550.0],["1993-10-18",2.2747,2.2747,2.2747,2.2747,750.0],["1993-10-19",2.2747,2.3545,2.2747,2.3545,7500.0],["1993-10-20",2.3545,2.3545,2.2747,2.2747,3000.0],["1993-10-21",2.2348,2.3146,2.2348,2.3146,1950.0],["1993-10-22",2.2348,2.2348,2.155,2.155,5550.0],["1993-10-25",2.2348,2.2348,1.9156,1.9954,33150.0],["1993-10-26",2.0353,2.0353,2.0353,2.0353,600.0],["1993-10-27",1.9954,2.0752,1.9954,2.0752,3450.0],["1993-10-28",2.155,2.155,2.155,2.155,1050.0],["1993-10-29",2.155,2.2348,2.1151,2.2348,7350.0],["1993-11-01",2.2348,2.2348,2.155,2.155,900.0],["1993-11-02",2.2348,2.3146,2.155,2.155,5400.0],["1993-11-03",2.0752,2.0752,2.0752,2.0752,1500.0],["1993-11-04",1.9954,1.9954,1.9954,1.9954,1650.0],["1993-11-05",1.9954,2.0752,1.9954,2.0752,2250.0],["1993-11-08",2.0752,2.0752,1.9156,1.9156,6300.0],["1993-11-09",1.9954,1.9954,1.9555,1.9555,1350.0],["1993-11-10",1.9954,1.9954,1.9156,1.9954,4950.0],["1993-11-11",2.0353,2.0353,1.9954,1.9954,2700.0],["1993-11-12",2.0353,2.0752,1.9954,2.0752,7050.0],["1993-11-15",2.0752,2.0752,2.0752,2.0752,750.0],["1993-11-16",1.9954,2.0752,1.9954,1.9954,3300.0],["1993-11-17",1.9156,1.9156,1.9156,1.9156,750.0],["1993-11-18",1.9954,1.9954,1.8756,1.8756,3900.0],["1993-11-19",1.9156,1.9954,1.8756,1.8756,6450.0],["1993-11-22",1.9156,1.9156,1.8357,1.8357,15000.0],["1993-11-23",1.8357,1.9156,1.8357,1.9156,1950.0],["1993-11-24",1.8357,1.8357,1.7559,1.7559,3450.0],["1993-11-26",1.8357,1.8357,1.8357,1.8357,1050.0],["1993-11-29",1.8357,1.8357,1.7559,1.7559,18900.0],["1993-11-30",1.8357,1.9954,1.7559,1.9954,34800.0],["1993-12-01",2.0752,2.0752,1.9954,2.0752,2250.0],["1993-12-02",2.0752,2.0752,1.9954,1.9954,600.0],["1993-12-03",2.0752,2.0752,2.0752,2.0752,750.0],["1993-12-06",1.9954,2.0752,1.9954,2.0752,9000.0],["1993-12-07",2.0752,2.155,1.9954,2.0752,4200.0],["1993-12-08",2.155,2.1949,1.9156,1.9156,11700.0],["1993-12-09",1.8357,1.8756,1.7958,1.8756,5850.0],["1993-12-10",1.7958,1.7958,1.7958,1.7958,150.0],["1993-12-13",1.7559,1.9156,1.7559,1.9156,2850.0],["1993-12-14",1.8357,1.8357,1.8357,1.8357,2100.0],["1993-12-15",1.8357,1.9156,1.8357,1.8756,38250.0],["1993-12-16",1.9156,1.9156,1.8357,1.8357,2250.0],["1993-12-17",1.9156,1.9156,1.8357,1.8357,4950.0],["1993-12-20",1.9156,2.155,1.9156,2.155,23700.0],["1993-12-21",2.2348,2.3146,2.155,2.2348,8550.0],["1993-12-22",2.155,2.155,2.155,2.155,300.0],["1993-12-23",2.0752,2.0752,2.0353,2.0353,6750.0],["1993-12-27",1.9954,2.155,1.9954,2.155,5100.0],["1993-12-28",2.155,2.155,2.1151,2.1151,4200.0],["1993-12-29",2.1151,2.155,2.1151,2.1151,8850.0],["1993-12-30",2.1151,2.155,2.0752,2.0752,12900.0],["1993-12-31",2.155,2.155,2.0353,2.155,50850.0],["1994-01-03",2.1949,2.1949,2.1949,2.1949,7500.0],["1994-01-04",2.2348,2.2348,2.1949,2.1949,300.0],["1994-01-05",2.1151,2.155,2.0752,2.155,2400.0],["1994-01-06",2.155,2.155,2.155,2.155,750.0],["1994-01-07",2.0752,2.0752,1.9156,1.9954,4800.0],["1994-01-10",1.9954,1.9954,1.9954,1.9954,0.0],["1994-01-11",1.9954,1.9954,1.9954,1.9954,3750.0],["1994-01-12",1.9954,1.9954,1.9954,1.9954,0.0],["1994-01-13",1.9954,1.9954,1.9954,1.9954,0.0],["1994-01-14",1.9954,1.9954,1.9954,1.9954,0.0],["1994-01-17",1.9954,1.9954,1.9954,1.9954,0.0],["1994-01-18",1.9156,1.9156,1.8756,1.9156,2100.0],["1994-01-19",1.9156,1.9156,1.9156,1.9156,450.0],["1994-01-20",1.9156,1.9156,1.9156,1.9156,3150.0],["1994-01-21",1.9954,1.9954,1.9954,1.9954,1500.0],["1994-01-24",1.9555,1.9555,1.9555,1.9555,1200.0],["1994-01-25",1.9156,1.9156,1.9156,1.9156,900.0],["1994-01-26",1.9156,1.9156,1.9156,1.9156,0.0],["1994-01-27",1.9954,1.9954,1.9954,1.9954,1500.0],["1994-01-28",1.9156,1.9156,1.9156,1.9156,1650.0],["1994-01-31",1.9156,1.9156,1.9156,1.9156,0.0],["1994-02-01",1.8357,1.8357,1.7559,1.7559,8250.0],["1994-02-02",1.8357,1.8357,1.8357,1.8357,1500.0],["1994-02-03",1.9156,1.9156,1.9156,1.9156,1500.0],["1994-02-04",1.9156,1.9156,1.9156,1.9156,0.0],["1994-02-07",1.8357,1.8357,1.8357,1.8357,450.0],["1994-02-08",1.7958,1.9156,1.7958,1.9156,4800.0],["1994-02-09",1.9156,1.9954,1.9156,1.9954,11250.0],["1994-02-10",1.9555,1.9555,1.9555,1.9555,1950.0],["1994-02-11",1.9555,1.9555,1.9555,1.9555,0.0],["1994-02-14",1.9954,2.0752,1.9954,2.0752,3600.0],["1994-02-15",2.155,2.3146,2.155,2.3146,5100.0],["1994-02-16",2.2747,2.3944,2.2747,2.3944,4800.0],["1994-02-17",2.4743,2.4743,2.4743,2.4743,4500.0],["1994-02-18",2.3944,2.3944,2.3146,2.3944,6000.0],["1994-02-22",2.155,2.1949,2.155,2.1949,14400.0],["1994-02-23",2.155,2.2348,2.155,2.155,5400.0],["1994-02-24",2.155,2.155,2.155,2.155,600.0],["1994-02-25",2.155,2.155,2.155,2.155,0.0],["1994-02-28",2.2348,2.2348,2.2348,2.2348,1050.0],["1994-03-01",2.2348,2.2348,2.2348,2.2348,2100.0],["1994-03-02",2.155,2.3146,2.155,2.3146,5250.0],["1994-03-03",2.2348,2.2348,2.1949,2.1949,4650.0],["1994-03-04",2.1949,2.1949,2.1949,2.1949,0.0],["1994-03-07",2.2348,2.2348,2.1949,2.1949,2550.0],["1994-03-08",2.155,2.1949,2.155,2.155,31500.0],["1994-03-09",2.155,2.155,2.155,2.155,1650.0],["1994-03-10",2.155,2.155,2.155,2.155,150.0],["1994-03-11",2.2348,2.3146,2.2348,2.3146,1650.0],["1994-03-14",2.3146,2.3146,2.3146,2.3146,0.0],["1994-03-15",2.3944,2.5541,2.3944,2.5541,12150.0],["1994-03-16",2.5541,2.5541,2.5541,2.5541,15450.0],["1994-03-17",2.5541,2.5541,2.5541,2.5541,46500.0],["1994-03-18",2.4743,2.4743,2.4743,2.4743,600.0],["1994-03-21",2.3944,2.4743,2.3944,2.4743,1050.0],["1994-03-22",2.5541,2.7137,2.5541,2.7137,4800.0],["1994-03-23",2.7137,2.8334,2.6738,2.6738,10950.0],["1994-03-24",2.6339,2.6738,2.5541,2.5541,12300.0],["1994-03-25",2.5541,2.5541,2.5541,2.5541,0.0],["1994-03-28",2.5541,2.5541,2.5541,2.5541,300.0],["1994-03-29",2.4743,2.4743,2.3944,2.3944,1200.0],["1994-03-30",2.4743,2.5541,2.4743,2.5541,1800.0],["1994-03-31",2.5541,2.6339,2.5541,2.5541,33900.0],["1994-04-04",2.5541,2.5541,2.5541,2.5541,4350.0],["1994-04-05",2.5541,2.6339,2.5541,2.6339,2250.0],["1994-04-06",2.5541,2.6339,2.5541,2.6339,6000.0],["1994-04-07",2.6339,2.6339,2.6339,2.6339,0.0],["1994-04-08",2.5541,2.5541,2.5541,2.5541,3000.0],["1994-04-11",2.5541,2.5541,2.5541,2.5541,0.0],["1994-04-12",2.4743,2.4743,2.4743,2.4743,1500.0],["1994-04-13",2.4743,2.4743,2.4743,2.4743,9300.0],["1994-04-14",2.4743,2.5541,2.4743,2.5541,6900.0],["1994-04-15",2.4743,2.5541,2.4743,2.5541,3150.0],["1994-04-18",2.5541,2.5541,2.5541,2.5541,0.0],["1994-04-19",2.4743,2.5541,2.4743,2.5541,6000.0],["1994-04-20",2.5541,2.5541,2.5142,2.5142,8100.0],["1994-04-21",2.5541,2.6339,2.4743,2.5541,31200.0],["1994-04-22",2.5541,2.5541,2.5541,2.5541,23250.0],["1994-04-25",2.5541,2.5541,2.5541,2.5541,13050.0],["1994-04-26",2.5541,2.5541,2.5541,2.5541,17250.0],["1994-04-28",2.5541,2.6339,2.5541,2.5541,16200.0],["1994-04-29",2.5541,2.6339,2.5541,2.6339,2700.0],["1994-05-02",2.5541,2.5541,2.5541,2.5541,7200.0],["1994-05-03",2.6339,2.7935,2.6339,2.7935,10800.0],["1994-05-04",2.7137,2.7137,2.6339,2.6339,15300.0],["1994-05-05",2.7137,2.7935,2.6738,2.6738,4050.0],["1994-05-06",2.6339,2.6738,2.5541,2.6738,10650.0],["1994-05-09",2.7137,2.7137,2.7137,2.7137,5400.0],["1994-05-10",2.6339,2.7935,2.594,2.7935,1950.0],["1994-05-11",2.7536,2.7935,2.7536,2.7935,1500.0],["1994-05-12",2.7137,2.7137,2.7137,2.7137,1500.0],["1994-05-13",2.7137,2.7137,2.7137,2.7137,15000.0],["1994-05-16",2.7137,2.7137,2.7137,2.7137,0.0],["1994-05-17",2.6339,2.7137,2.6339,2.7137,3750.0],["1994-05-18",2.7137,2.7137,2.7137,2.7137,0.0],["1994-05-19",2.6339,2.6339,2.6339,2.6339,300.0],["1994-05-20",2.6339,2.6339,2.6339,2.6339,0.0],["1994-05-23",2.7137,2.7935,2.6339,2.6339,52200.0],["1994-05-24",2.7137,2.7935,2.7137,2.7935,2100.0],["1994-05-25",2.8733,2.8733,2.8733,2.8733,2400.0],["1994-05-26",2.8733,3.2724,2.8733,3.2724,18000.0],["1994-05-27",3.432,3.432,3.432,3.432,12900.0],["1994-05-31",3.3522,3.3522,3.033,3.033,15450.0],["1994-06-01",3.033,3.1926,3.033,3.1128,5550.0],["1994-06-02",3.1128,3.1128,3.1128,3.1128,900.0],["1994-06-03",3.1128,3.1128,3.1128,3.1128,0.0],["1994-06-06",3.033,3.033,2.8733,2.8733,3600.0],["1994-06-07",2.7935,2.7935,2.6339,2.7137,6600.0],["1994-06-08",2.7935,2.9931,2.7935,2.9931,5250.0],["1994-06-09",2.9531,2.9531,2.8733,2.8733,2850.0],["1994-06-10",2.9531,3.1128,2.9531,3.1128,17400.0],["1994-06-13",3.1926,3.1926,3.1128,3.1128,4950.0],["1994-06-14",3.1128,3.1926,3.1128,3.1926,7350.0],["1994-06-15",3.1926,3.1926,3.1128,3.1128,3150.0],["1994-06-16",3.1527,3.1527,3.1527,3.1527,900.0],["1994-06-17",3.1128,3.1128,3.033,3.033,2100.0],["1994-06-20",3.033,3.033,3.033,3.033,0.0],["1994-06-21",2.9531,2.9531,2.9531,2.9531,8250.0],["1994-06-22",3.033,3.0729,3.033,3.0729,3450.0],["1994-06-23",3.033,3.033,3.033,3.033,1500.0],["1994-06-24",2.9931,2.9931,2.9931,2.9931,750.0],["1994-06-27",2.9531,2.9531,2.8733,2.8733,7350.0],["1994-06-28",2.8733,2.8733,2.8733,2.8733,0.0],["1994-06-29",2.8733,2.8733,2.8733,2.8733,750.0],["1994-06-30",2.8733,2.9531,2.8733,2.9531,10200.0],["1994-07-01",2.9531,2.9531,2.9531,2.9531,6300.0],["1994-07-05",2.9531,3.033,2.9531,3.033,4200.0],["1994-07-06",2.9531,2.9531,2.9531,2.9531,1500.0],["1994-07-07",2.9531,2.9531,2.9531,2.9531,0.0],["1994-07-08",2.9531,2.9531,2.9531,2.9531,0.0],["1994-07-11",3.033,3.033,3.033,3.033,1500.0],["1994-07-12",3.033,3.033,3.033,3.033,0.0],["1994-07-13",3.033,3.033,3.033,3.033,0.0],["1994-07-14",2.9931,3.033,2.9931,3.033,1350.0],["1994-07-15",2.9531,2.9531,2.9531,2.9531,12750.0],["1994-07-18",3.033,3.033,2.9531,2.9531,10800.0],["1994-07-19",2.9531,2.9531,2.9132,2.9531,36000.0],["1994-07-20",2.9531,2.9531,2.9531,2.9531,7500.0],["1994-07-21",2.9531,2.9531,2.9531,2.9531,4500.0],["1994-07-22",2.9531,2.9531,2.9531,2.9531,9750.0],["1994-07-25",2.8733,2.9531,2.8733,2.9531,3900.0],["1994-07-26",3.0729,3.0729,3.033,3.033,3600.0],["1994-07-27",2.9931,2.9931,2.9132,2.9531,7050.0],["1994-07-28",2.9531,2.9531,2.8733,2.9531,41400.0],["1994-07-29",3.033,3.033,2.9531,3.033,13200.0],["1994-08-01",2.9531,3.033,2.9132,2.9132,16650.0],["1994-08-02",2.9531,2.9531,2.9132,2.9132,1050.0],["1994-08-03",2.8334,2.8733,2.8334,2.8733,4500.0],["1994-08-04",2.9531,2.9531,2.9531,2.9531,1950.0],["1994-08-05",2.9531,2.9531,2.9531,2.9531,0.0],["1994-08-08",2.9132,2.9132,2.9132,2.9132,1500.0],["1994-08-09",2.9132,2.9531,2.8334,2.9531,23250.0],["1994-08-10",2.9531,2.9531,2.9531,2.9531,0.0],["1994-08-11",3.033,3.033,3.033,3.033,4050.0],["1994-08-12",2.9531,3.033,2.9531,2.9531,5550.0],["1994-08-15",2.9931,2.9931,2.9931,2.9931,150.0],["1994-08-16",3.033,3.033,3.033,3.033,1200.0],["1994-08-17",2.9931,2.9931,2.9931,2.9931,150.0],["1994-08-18",2.9531,2.9531,2.9531,2.9531,1500.0],["1994-08-19",2.9531,2.9531,2.9531,2.9531,0.0],["1994-08-22",2.9531,2.9531,2.9531,2.9531,300.0],["1994-08-23",2.9531,2.9531,2.9531,2.9531,0.0],["1994-08-24",2.9531,2.9531,2.9531,2.9531,1500.0],["1994-08-25",2.9531,2.9531,2.8733,2.8733,5400.0],["1994-08-26",2.8733,2.9531,2.7935,2.7935,6150.0],["1994-08-29",2.7137,2.7137,2.7137,2.7137,750.0],["1994-08-30",2.7137,2.7137,2.6339,2.6339,8100.0],["1994-08-31",2.7137,2.7935,2.7137,2.7935,10050.0],["1994-09-01",2.7935,2.7935,2.7935,2.7935,0.0],["1994-09-02",2.7935,2.7935,2.7935,2.7935,0.0],["1994-09-06",2.7137,2.7137,2.7137,2.7137,1500.0],["1994-09-07",2.7137,2.7137,2.7137,2.7137,300.0],["1994-09-08",2.6339,2.7137,2.6339,2.7137,1500.0],["1994-09-09",2.6339,2.6339,2.6339,2.6339,1050.0],["1994-09-12",2.5541,2.6339,2.5541,2.6339,4500.0],["1994-09-13",2.6339,2.7137,2.6339,2.7137,2250.0],["1994-09-14",2.7137,2.7137,2.7137,2.7137,3300.0],["1994-09-15",2.7137,2.7137,2.7137,2.7137,0.0],["1994-09-16",2.7137,2.7137,2.7137,2.7137,0.0],["1994-09-19",2.7137,2.7137,2.7137,2.7137,0.0],["1994-09-20",2.7137,2.7137,2.7137,2.7137,0.0],["1994-09-21",2.7137,2.7137,2.7137,2.7137,0.0],["1994-09-22",2.6738,2.6738,2.6738,2.6738,750.0],["1994-09-23",2.6738,2.7137,2.6339,2.7137,4650.0],["1994-09-26",2.7137,2.7137,2.7137,2.7137,0.0],["1994-09-27",2.7935,2.7935,2.7935,2.7935,3000.0],["1994-09-28",2.7935,2.7935,2.7935,2.7935,0.0],["1994-09-29",2.7935,2.7935,2.7935,2.7935,0.0],["1994-09-30",2.7536,2.7935,2.7137,2.7137,8550.0],["1994-10-03",2.7137,2.7137,2.7137,2.7137,1350.0],["1994-10-04",2.6738,2.6738,2.6738,2.6738,2550.0],["1994-10-05",2.6738,2.6738,2.6738,2.6738,1650.0],["1994-10-06",2.7137,2.7137,2.7137,2.7137,300.0],["1994-10-07",2.7935,2.7935,2.7935,2.7935,1500.0],["1994-10-10",2.7935,2.7935,2.7935,2.7935,4500.0],["1994-10-11",2.8733,2.9531,2.8733,2.9531,6450.0],["1994-10-12",2.9531,3.033,2.9531,2.9531,8850.0],["1994-10-13",2.8733,2.9531,2.8733,2.9531,1050.0],["1994-10-14",2.8733,2.8733,2.8733,2.8733,1500.0],["1994-10-17",2.7935,2.7935,2.7137,2.7137,7800.0],["1994-10-18",2.7137,2.7137,2.7137,2.7137,84000.0],["1994-10-19",2.7935,2.8733,2.7935,2.8334,6600.0],["1994-10-20",2.8733,2.8733,2.8733,2.8733,750.0],["1994-10-21",2.8733,2.9531,2.8733,2.9531,3150.0],["1994-10-24",2.9531,2.9531,2.9531,2.9531,450.0],["1994-10-25",2.9531,2.9531,2.8733,2.8733,3000.0],["1994-10-26",2.8733,2.8733,2.8733,2.8733,600.0],["1994-10-27",2.8733,2.8733,2.8733,2.8733,0.0],["1994-10-28",2.8733,2.8733,2.8733,2.8733,0.0],["1994-10-31",2.9931,2.9931,2.9132,2.9132,450.0],["1994-11-01",2.9132,2.9132,2.8733,2.8733,4050.0],["1994-11-02",2.8733,2.8733,2.7935,2.7935,30750.0],["1994-11-03",2.7935,2.7935,2.7935,2.7935,0.0],["1994-11-04",2.7935,2.7935,2.7935,2.7935,13800.0],["1994-11-07",2.7935,2.7935,2.7935,2.7935,0.0],["1994-11-08",2.7935,2.7935,2.7935,2.7935,0.0],["1994-11-09",2.7935,2.7935,2.7935,2.7935,0.0],["1994-11-10",2.7935,2.7935,2.7935,2.7935,0.0],["1994-11-11",2.7935,2.8733,2.7935,2.8733,1800.0],["1994-11-14",2.8334,2.8334,2.7935,2.7935,1350.0],["1994-11-15",2.7935,2.8733,2.7536,2.7935,20250.0],["1994-11-16",2.7536,2.8733,2.7536,2.8733,18750.0],["1994-11-17",2.7935,2.8733,2.7935,2.8733,12900.0],["1994-11-18",2.8733,2.9531,2.8733,2.9531,2250.0],["1994-11-21",2.8733,2.9531,2.8733,2.9531,1350.0],["1994-11-22",2.9531,2.9531,2.9531,2.9531,150.0],["1994-11-23",2.8733,2.8733,2.8334,2.8334,7650.0],["1994-11-25",2.8733,2.9531,2.8733,2.9132,4050.0],["1994-11-28",2.9132,2.9132,2.9132,2.9132,1050.0],["1994-11-29",2.8733,2.8733,2.8733,2.8733,1500.0],["1994-11-30",2.8733,2.8733,2.8733,2.8733,0.0],["1994-12-01",2.9132,2.9132,2.8733,2.8733,4800.0],["1994-12-02",2.8733,2.8733,2.8733,2.8733,2700.0],["1994-12-05",2.8733,2.9132,2.8733,2.9132,2700.0],["1994-12-06",2.9132,2.9132,2.9132,2.9132,0.0],["1994-12-07",2.9132,2.9132,2.9132,2.9132,1800.0],["1994-12-08",2.9531,2.9531,2.9132,2.9531,3450.0],["1994-12-09",2.9531,3.1128,2.9531,3.1128,9450.0],["1994-12-12",3.1128,3.1926,3.0729,3.0729,9450.0],["1994-12-13",3.1128,3.1128,3.1128,3.1128,1650.0],["1994-12-14",3.1527,3.1527,3.033,3.033,7950.0],["1994-12-15",3.033,3.033,3.033,3.033,1500.0],["1994-12-16",3.1128,3.1128,3.1128,3.1128,1800.0],["1994-12-19",3.033,3.1128,3.033,3.1128,3450.0],["1994-12-20",3.1926,3.1926,3.1128,3.1128,1350.0],["1994-12-21",3.033,3.1128,3.033,3.1128,7500.0],["1994-12-22",3.1128,3.1128,3.1128,3.1128,10800.0],["1994-12-23",3.1128,3.1128,3.1128,3.1128,1650.0],["1994-12-27",3.1128,3.1128,3.1128,3.1128,750.0],["1994-12-28",3.1128,3.1128,3.1128,3.1128,2250.0],["1994-12-29",3.1926,3.1926,3.1128,3.1926,13950.0],["1994-12-30",3.1926,3.1926,3.1527,3.1926,13800.0],["1995-01-03",3.2724,3.2724,3.1926,3.1926,12750.0],["1995-01-04",3.1926,3.1926,3.1926,3.1926,1500.0],["1995-01-05",3.1926,3.1926,3.1926,3.1926,5100.0],["1995-01-06",3.1128,3.1128,3.1128,3.1128,3750.0],["1995-01-09",3.1128,3.1128,3.033,3.033,2700.0],["1995-01-10",3.033,3.033,3.033,3.033,0.0],["1995-01-11",3.0729,3.0729,2.9931,3.033,1350.0],["1995-01-12",3.033,3.033,3.033,3.033,0.0],["1995-01-13",3.1128,3.1128,3.1128,3.1128,2250.0],["1995-01-16",3.033,3.033,3.033,3.033,1500.0],["1995-01-17",3.1128,3.1128,3.033,3.033,1650.0],["1995-01-18",3.033,3.033,3.033,3.033,0.0],["1995-01-19",2.9931,2.9931,2.9931,2.9931,1800.0],["1995-01-20",3.033,3.033,3.033,3.033,1350.0],["1995-01-23",3.033,3.033,3.033,3.033,0.0],["1995-01-24",3.1128,3.1926,3.1128,3.1926,15000.0],["1995-01-25",3.2724,3.432,3.2724,3.3522,13200.0],["1995-01-26",3.432,3.5118,3.3522,3.5118,61650.0],["1995-01-27",3.6715,3.6715,3.5917,3.6715,14550.0],["1995-01-30",3.7513,3.9907,3.7513,3.9907,36150.0],["1995-01-31",4.0706,4.1504,3.9907,3.9907,15000.0],["1995-02-01",3.9109,4.0706,3.9109,3.9907,8550.0],["1995-02-02",4.0706,4.0706,3.8311,3.9109,10350.0],["1995-02-03",3.9907,3.9907,3.9907,3.9907,900.0],["1995-02-06",3.9109,4.0306,3.8311,3.8311,29700.0],["1995-02-07",3.9109,3.9109,3.6715,3.7513,11700.0],["1995-02-08",3.8311,3.8311,3.8311,3.8311,2700.0],["1995-02-09",3.8311,3.8311,3.7513,3.7513,2550.0],["1995-02-10",3.8311,3.8311,3.8311,3.8311,3900.0],["1995-02-13",3.6715,3.6715,3.5118,3.5118,3750.0],["1995-02-14",3.5917,3.5917,3.5118,3.5118,1350.0],["1995-02-15",3.5118,3.6715,3.5118,3.6715,3450.0],["1995-02-16",3.6715,3.7513,3.6715,3.7513,3900.0],["1995-02-17",3.7513,3.8311,3.7513,3.8311,2700.0],["1995-02-21",3.7513,3.9907,3.7513,3.9907,24300.0],["1995-02-22",3.9907,3.9907,3.9907,3.9907,450.0],["1995-02-23",3.9907,3.9907,3.8311,3.8311,3750.0],["1995-02-24",3.8311,3.8311,3.8311,3.8311,4050.0],["1995-02-27",3.9109,3.9109,3.9109,3.9109,4050.0],["1995-02-28",3.9109,3.9109,3.9109,3.9109,4500.0],["1995-03-01",3.9109,3.9907,3.9109,3.9907,4500.0],["1995-03-02",3.9907,3.9907,3.8311,3.8311,3450.0],["1995-03-03",3.7513,3.7513,3.7513,3.7513,300.0],["1995-03-06",3.7513,3.7513,3.7513,3.7513,150.0],["1995-03-07",3.7513,3.7513,3.7513,3.7513,0.0],["1995-03-08",3.6715,3.6715,3.6715,3.6715,1950.0],["1995-03-09",3.7513,3.7513,3.7513,3.7513,300.0],["1995-03-10",3.8311,3.8311,3.8311,3.8311,150.0],["1995-03-13",3.9109,3.9109,3.8311,3.8311,2700.0],["1995-03-14",3.8311,3.9109,3.8311,3.9109,3750.0],["1995-03-15",3.9109,3.9109,3.9109,3.9109,0.0],["1995-03-16",3.9109,3.9109,3.7513,3.7513,9450.0],["1995-03-17",3.7513,3.7513,3.6715,3.7513,2400.0],["1995-03-20",3.7513,3.7513,3.5118,3.5917,13200.0],["1995-03-21",3.5118,3.5118,3.3522,3.3522,14400.0],["1995-03-22",3.3522,3.432,3.3522,3.3522,7650.0],["1995-03-23",3.3522,3.5118,3.2724,3.5118,8850.0],["1995-03-24",3.5118,3.5118,3.5118,3.5118,0.0],["1995-03-27",3.432,3.5917,3.432,3.5917,5550.0],["1995-03-28",3.5917,3.5917,3.5917,3.5917,450.0],["1995-03-29",3.5917,3.7513,3.5917,3.7513,4350.0],["1995-03-30",3.7513,3.7513,3.7513,3.7513,0.0],["1995-03-31",3.7513,3.7513,3.7513,3.7513,0.0],["1995-04-03",3.8311,3.8311,3.8311,3.8311,3150.0],["1995-04-04",3.8311,3.8311,3.8311,3.8311,1650.0],["1995-04-05",3.7513,3.7513,3.6715,3.7513,4200.0],["1995-04-06",3.7513,3.8311,3.7513,3.8311,2250.0],["1995-04-07",3.8311,3.8311,3.8311,3.8311,150.0],["1995-04-10",3.8311,3.8311,3.8311,3.8311,0.0],["1995-04-11",3.7513,3.8311,3.7513,3.8311,3150.0],["1995-04-12",3.8311,3.8311,3.8311,3.8311,1500.0],["1995-04-13",3.7513,3.7513,3.7513,3.7513,150.0],["1995-04-17",3.8311,3.8311,3.7513,3.8311,3150.0],["1995-04-18",3.8311,3.8311,3.7513,3.7513,11100.0],["1995-04-19",3.6715,3.6715,3.6715,3.6715,900.0],["1995-04-20",3.7513,3.7513,3.7513,3.7513,2850.0],["1995-04-21",3.6715,3.6715,3.6715,3.6715,1200.0],["1995-04-24",3.5917,3.7513,3.5917,3.7513,6150.0],["1995-04-25",3.8311,4.1504,3.8311,4.1504,36450.0],["1995-04-26",4.1504,4.2302,4.0706,4.0706,12600.0],["1995-04-27",4.0705,4.2302,4.0705,4.1504,9150.0],["1995-04-28",4.2302,4.2302,4.2302,4.2302,1800.0],["1995-05-01",4.2302,4.2302,4.2302,4.2302,8250.0],["1995-05-02",4.31,4.4696,4.31,4.4297,24750.0],["1995-05-03",4.4696,4.4696,4.3898,4.3898,16050.0],["1995-05-04",4.4696,4.5494,4.4696,4.5095,9900.0],["1995-05-05",4.5095,4.5095,4.4297,4.4696,4950.0],["1995-05-08",4.4297,4.4297,4.3898,4.3898,2850.0],["1995-05-09",4.4696,4.4696,4.3898,4.3898,3450.0],["1995-05-10",4.4696,4.4696,4.3898,4.3898,2400.0],["1995-05-11",4.3898,4.3898,4.3898,4.3898,1500.0],["1995-05-12",4.31,4.3898,4.31,4.31,2850.0],["1995-05-15",4.3898,4.3898,4.1504,4.1504,22950.0],["1995-05-16",4.1504,4.2302,4.1504,4.1504,1950.0],["1995-05-17",4.2302,4.2302,4.2302,4.2302,2850.0],["1995-05-18",4.2302,4.2302,4.2302,4.2302,1500.0],["1995-05-19",4.2302,4.2302,4.1903,4.1903,2400.0],["1995-05-22",4.2701,4.31,4.2302,4.31,3600.0],["1995-05-23",4.2302,4.2302,4.2302,4.2302,750.0],["1995-05-24",4.1504,4.1504,4.1504,4.1504,3000.0],["1995-05-25",4.2302,4.2302,4.2302,4.2302,8700.0],["1995-05-26",4.31,4.3499,4.2302,4.2302,2400.0],["1995-05-30",4.31,4.3499,4.2302,4.2701,12300.0],["1995-05-31",4.2701,4.2701,4.2701,4.2701,3750.0],["1995-06-01",4.2701,4.2701,4.2302,4.2302,3750.0],["1995-06-02",4.1504,4.2302,4.1504,4.2302,2400.0],["1995-06-05",4.31,4.31,4.31,4.31,7500.0],["1995-06-06",4.31,4.31,4.31,4.31,2100.0],["1995-06-07",4.31,4.31,4.1504,4.1504,23400.0],["1995-06-08",4.2302,4.3898,4.2302,4.31,3900.0],["1995-06-09",4.3499,4.3499,4.31,4.31,2550.0],["1995-06-12",4.3898,4.3898,4.3898,4.3898,150.0],["1995-06-13",4.3898,4.3898,4.3898,4.3898,750.0],["1995-06-14",4.4297,4.6293,4.4297,4.6293,31200.0],["1995-06-15",4.7889,5.1081,4.7889,4.9485,54450.0],["1995-06-16",5.0283,5.1081,4.7889,4.8687,35400.0],["1995-06-19",4.9485,4.9884,4.9485,4.9485,10200.0],["1995-06-20",4.9485,4.9884,4.9086,4.9086,7950.0],["1995-06-21",4.8687,4.8687,4.8687,4.8687,5850.0],["1995-06-22",4.9485,4.9485,4.9485,4.9485,1350.0],["1995-06-23",4.8687,4.9485,4.8687,4.9485,19200.0],["1995-06-26",4.9485,4.9485,4.9485,4.9485,0.0],["1995-06-27",4.8687,4.9485,4.8687,4.9485,7050.0],["1995-06-28",4.8687,4.8687,4.8687,4.8687,750.0],["1995-06-29",4.7889,4.7889,4.7091,4.7091,3450.0],["1995-06-30",4.7889,4.8687,4.7889,4.8687,3300.0],["1995-07-03",4.7889,4.8687,4.7889,4.8687,1950.0],["1995-07-05",4.8687,4.9485,4.8687,4.9485,2850.0],["1995-07-06",4.8687,4.8687,4.7091,4.7091,6750.0],["1995-07-07",4.6692,4.7091,4.6692,4.7091,4500.0],["1995-07-10",4.7091,4.7091,4.7091,4.7091,1500.0],["1995-07-11",4.7889,4.8687,4.7091,4.7889,22050.0],["1995-07-12",4.7889,4.8687,4.7091,4.8687,15300.0],["1995-07-13",4.7889,4.7889,4.7889,4.7889,750.0],["1995-07-14",4.7889,4.7889,4.7889,4.7889,0.0],["1995-07-17",4.8687,4.8687,4.6293,4.8288,9300.0],["1995-07-18",4.8687,4.8687,4.8687,4.8687,1650.0],["1995-07-19",4.7889,4.7889,4.6293,4.6293,4800.0],["1995-07-20",4.7091,4.7091,4.6293,4.6293,5700.0],["1995-07-21",4.5494,4.5893,4.5095,4.5893,5400.0],["1995-07-24",4.6293,5.9063,4.6293,5.9063,402900.0],["1995-07-25",5.9063,6.0659,5.7467,5.8664,208950.0],["1995-07-26",5.9063,5.9462,5.7467,5.8265,30750.0],["1995-07-27",5.9063,5.9462,5.7467,5.9462,32250.0],["1995-07-28",5.9462,5.9462,5.7467,5.8664,18150.0],["1995-07-31",5.9063,6.0659,5.9063,6.0659,31200.0],["1995-08-01",6.0659,6.3054,6.0659,6.3054,134400.0],["1995-08-02",6.3054,6.465,6.3054,6.3453,116400.0],["1995-08-03",6.3453,6.3852,6.3054,6.3852,35250.0],["1995-08-04",6.465,6.465,6.3852,6.465,63900.0],["1995-08-07",6.3852,6.465,6.3453,6.465,51450.0],["1995-08-08",6.3852,6.465,6.3852,6.465,24300.0],["1995-08-09",6.3852,6.465,6.3852,6.465,33150.0],["1995-08-10",6.3852,6.5448,6.3852,6.465,34350.0],["1995-08-11",6.465,6.5448,6.465,6.5448,17400.0],["1995-08-14",6.3852,6.465,6.3054,6.3054,10500.0],["1995-08-15",6.2255,6.2255,6.1457,6.2255,16350.0],["1995-08-16",6.2255,6.2255,5.9861,6.0659,6750.0],["1995-08-17",6.1457,6.1457,5.9063,6.0659,13350.0],["1995-08-18",6.1457,6.1457,6.0659,6.1457,2700.0],["1995-08-21",6.0659,6.1457,5.9861,6.0659,12000.0],["1995-08-22",6.1457,6.3054,6.1457,6.2655,7350.0],["1995-08-23",6.1856,6.2255,6.1457,6.2255,4050.0],["1995-08-24",6.2255,6.2255,6.1457,6.2255,6450.0],["1995-08-25",6.1058,6.1856,6.1058,6.1457,4350.0],["1995-08-28",6.1058,6.1058,6.1058,6.1058,1650.0],["1995-08-29",6.1058,6.1457,6.0659,6.0659,15300.0],["1995-08-30",6.1457,6.1457,6.0659,6.0659,7200.0],["1995-08-31",6.026,6.026,6.026,6.026,2400.0],["1995-09-01",6.026,6.0659,5.9861,5.9861,26250.0],["1995-09-05",5.9861,5.9861,5.8265,5.8265,24000.0],["1995-09-06",5.8265,5.9861,5.8265,5.8664,16950.0],["1995-09-07",5.9063,5.9063,5.8265,5.8265,9150.0],["1995-09-08",5.8265,5.9063,5.8265,5.9063,1200.0],["1995-09-11",5.9861,6.0659,5.9063,6.0659,9000.0],["1995-09-12",5.9861,6.3852,5.9861,6.1856,32250.0],["1995-09-13",6.1457,6.2255,6.0659,6.0659,10350.0],["1995-09-14",6.0659,6.2255,6.0659,6.2255,10650.0],["1995-09-15",6.2255,6.3054,6.2255,6.2255,2400.0],["1995-09-18",6.2255,6.465,6.2255,6.3852,19950.0],["1995-09-19",6.3054,6.3054,6.3054,6.3054,8400.0],["1995-09-20",6.3852,6.465,6.3054,6.3852,30750.0],["1995-09-21",6.3852,6.3852,6.3852,6.3852,900.0],["1995-09-22",6.3054,6.3054,6.2255,6.3054,9450.0],["1995-09-25",6.3054,6.3054,6.3054,6.3054,0.0],["1995-09-26",6.2255,6.2255,6.1856,6.1856,4650.0],["1995-09-27",6.1457,6.3054,6.1457,6.3054,5400.0],["1995-09-28",6.2655,6.3054,6.2255,6.3054,1950.0],["1995-09-29",6.2255,6.3054,6.2255,6.3054,9000.0],["1995-10-02",6.3852,6.3852,6.3054,6.3054,10950.0],["1995-10-03",6.3852,6.3852,6.1457,6.1457,33900.0],["1995-10-04",6.1457,6.1457,6.1457,6.1457,15900.0],["1995-10-05",6.0659,6.0659,5.9861,6.0659,6600.0],["1995-10-06",6.1058,6.1058,6.1058,6.1058,450.0],["1995-10-09",6.1058,6.1058,5.9861,5.9861,10350.0],["1995-10-10",5.9861,5.9861,5.8265,5.8265,2100.0],["1995-10-11",5.9063,5.9861,5.9063,5.9063,6000.0],["1995-10-12",5.9861,5.9861,5.9063,5.9063,12150.0],["1995-10-13",5.9063,5.9063,5.8265,5.8265,3600.0],["1995-10-16",5.9063,5.9063,5.587,5.7467,39900.0],["1995-10-17",5.7467,5.8265,5.7467,5.7467,24300.0],["1995-10-18",5.7467,5.7467,5.587,5.7467,47400.0],["1995-10-19",5.6668,5.7467,5.6668,5.6668,7800.0],["1995-10-20",5.587,5.6668,5.5072,5.6668,8100.0],["1995-10-23",5.7467,6.465,5.6668,6.3852,299850.0],["1995-10-24",6.5448,6.5448,6.1457,6.1856,82650.0],["1995-10-25",6.3453,6.3453,6.1457,6.2255,16800.0],["1995-10-26",6.2255,6.3054,6.0659,6.1457,10050.0],["1995-10-27",6.1457,6.1457,5.9861,5.9861,10350.0],["1995-10-30",5.9861,6.0659,5.9861,6.0659,11100.0],["1995-10-31",5.9861,6.1058,5.9861,6.0659,29850.0],["1995-11-01",5.9861,6.0659,5.9063,5.9861,11400.0],["1995-11-02",5.9861,6.3852,5.9861,6.1457,17700.0],["1995-11-03",6.0659,6.6246,6.0659,6.3852,71550.0],["1995-11-06",6.5448,6.6246,6.465,6.5448,27750.0],["1995-11-07",6.6246,6.7044,6.5448,6.7044,51750.0],["1995-11-08",6.7044,6.7044,6.6246,6.7044,37950.0],["1995-11-09",6.7044,6.7044,6.465,6.6246,17550.0],["1995-11-10",6.465,6.5448,6.465,6.5448,3900.0],["1995-11-13",6.5448,6.6246,6.3852,6.6246,15600.0],["1995-11-14",6.6246,6.6246,6.5448,6.5448,18150.0],["1995-11-15",6.6246,6.6246,6.3852,6.3852,9300.0],["1995-11-16",6.465,6.6246,6.465,6.6246,19350.0],["1995-11-17",6.7044,6.7044,6.6246,6.6246,10050.0],["1995-11-20",6.7044,6.7044,6.5448,6.6246,33750.0],["1995-11-21",6.6246,6.6246,6.6246,6.6246,7200.0],["1995-11-22",6.5448,6.6246,6.465,6.465,9450.0],["1995-11-24",6.3852,6.3852,6.3852,6.3852,30600.0],["1995-11-27",6.3852,6.5448,6.3852,6.5448,29700.0],["1995-11-28",6.465,6.6246,6.465,6.465,6600.0],["1995-11-29",6.3852,6.3852,6.1457,6.3852,23700.0],["1995-11-30",6.3852,6.5448,6.3852,6.5448,6300.0],["1995-12-01",6.465,6.5448,6.465,6.465,17550.0],["1995-12-04",6.465,6.465,6.3852,6.3852,10650.0],["1995-12-05",6.3852,6.465,6.3453,6.3453,17250.0],["1995-12-06",6.3453,6.465,6.3054,6.465,16650.0],["1995-12-07",6.465,6.465,6.465,6.465,1650.0],["1995-12-08",6.3852,6.465,6.3054,6.3054,14100.0],["1995-12-11",6.3852,6.465,6.3852,6.465,2250.0],["1995-12-12",6.465,6.465,6.2255,6.3054,8700.0],["1995-12-13",6.465,6.465,6.465,6.465,6150.0],["1995-12-14",6.3852,6.465,6.3054,6.3054,13500.0],["1995-12-15",6.3852,6.3852,6.3054,6.3054,6300.0],["1995-12-18",6.3054,6.3054,6.0659,6.0659,8850.0],["1995-12-19",6.0659,6.0659,6.0659,6.0659,6000.0],["1995-12-20",6.0659,6.2655,6.0659,6.2655,8400.0],["1995-12-21",6.2255,6.3852,6.1457,6.1457,39750.0],["1995-12-22",6.2255,6.2255,6.1457,6.1856,7500.0],["1995-12-26",6.1457,6.1457,6.1457,6.1457,1800.0],["1995-12-27",6.0659,6.1457,5.9861,6.0659,5550.0],["1995-12-28",6.2255,6.3054,6.2255,6.2655,8550.0],["1995-12-29",6.2655,6.3054,6.2255,6.3054,26700.0],["1996-01-02",6.3852,6.5448,6.3852,6.465,36300.0],["1996-01-03",6.5448,6.5448,6.3852,6.465,30750.0],["1996-01-04",6.3852,6.3852,6.3852,6.3852,1650.0],["1996-01-05",6.3852,6.3852,6.3054,6.3054,11100.0],["1996-01-08",6.3054,6.3054,6.3054,6.3054,0.0],["1996-01-09",6.3054,6.3453,6.3054,6.3054,13650.0],["1996-01-10",6.3054,6.3852,6.3054,6.3852,5400.0],["1996-01-11",6.3453,6.3453,6.3054,6.3054,6300.0],["1996-01-12",6.2255,6.3054,6.2255,6.2255,8700.0],["1996-01-15",6.3453,6.3453,6.1856,6.1856,3900.0],["1996-01-16",6.1457,6.1457,5.9861,6.0659,18000.0],["1996-01-17",6.026,6.0659,5.9063,6.0659,42000.0],["1996-01-18",6.1457,6.1457,6.1457,6.1457,900.0],["1996-01-19",6.2255,6.2255,6.2255,6.2255,900.0],["1996-01-22",6.2255,6.2255,6.1457,6.2255,10200.0],["1996-01-23",6.2255,6.2255,6.1457,6.2255,30900.0],["1996-01-24",6.1457,6.2255,6.1457,6.1457,3000.0],["1996-01-25",6.1058,6.1058,6.1058,6.1058,150.0],["1996-01-26",6.0659,6.1457,6.0659,6.0659,6150.0],["1996-01-29",6.0659,6.2255,6.0659,6.2255,15300.0],["1996-01-30",6.2255,6.3054,6.2255,6.3054,1350.0],["1996-01-31",6.3054,6.3054,6.3054,6.3054,30900.0],["1996-02-01",6.3054,7.1035,6.3054,6.8641,96750.0],["1996-02-02",6.8641,7.0237,6.8641,7.0237,41700.0],["1996-02-05",7.1833,7.5824,7.1035,7.5026,24750.0],["1996-02-06",7.5026,7.5026,7.1035,7.1833,49200.0],["1996-02-07",7.1833,7.1833,7.1035,7.1833,14250.0],["1996-02-08",7.1833,7.1833,7.1833,7.1833,21450.0],["1996-02-09",7.1833,7.1833,6.9439,7.0237,9750.0],["1996-02-12",7.1833,7.1833,6.9439,6.9439,18000.0],["1996-02-13",6.8641,7.1833,6.8641,7.1035,17700.0],["1996-02-14",7.1035,7.1035,7.0237,7.0237,4500.0],["1996-02-15",7.0237,7.1035,7.0237,7.1035,22200.0],["1996-02-16",7.2631,7.4228,7.2631,7.2631,57900.0],["1996-02-20",7.343,7.5824,7.343,7.343,98250.0],["1996-02-21",7.343,7.4228,7.343,7.343,24750.0],["1996-02-22",7.4228,7.4228,7.343,7.4228,60750.0],["1996-02-23",7.4228,7.742,7.4228,7.6622,108000.0],["1996-02-26",7.6622,8.5402,7.6622,8.3007,196350.0],["1996-02-27",8.4604,8.4604,8.2209,8.2209,40200.0],["1996-02-28",8.3007,8.3007,7.742,7.742,38100.0],["1996-02-29",7.8218,7.9815,7.8218,7.9017,24300.0],["1996-03-01",7.742,7.9815,7.742,7.9017,13500.0],["1996-03-04",8.1411,8.2209,7.9815,8.0613,65850.0],["1996-03-05",8.0613,8.0613,7.9017,7.9017,34650.0],["1996-03-06",7.9017,7.9017,7.6622,7.742,26850.0],["1996-03-07",7.742,7.742,7.4228,7.5026,25950.0],["1996-03-08",7.5026,7.5824,7.343,7.343,26550.0],["1996-03-11",7.1833,7.5026,7.1833,7.5026,7200.0],["1996-03-12",7.4228,7.5026,7.343,7.343,4650.0],["1996-03-13",7.5026,7.8218,7.5026,7.8218,19350.0],["1996-03-14",7.9815,8.1411,7.9815,8.0613,55200.0],["1996-03-15",7.9815,8.0613,7.8218,7.8218,10800.0],["1996-03-18",7.9815,8.4604,7.9815,8.2209,205950.0],["1996-03-19",8.3007,8.3007,8.2209,8.2209,39600.0],["1996-03-20",8.1411,8.3007,8.1411,8.3007,38400.0],["1996-03-21",8.3007,8.3007,8.2209,8.2209,78300.0],["1996-03-22",8.2209,8.3007,8.2209,8.2209,36450.0],["1996-03-25",8.3007,8.3805,8.2209,8.3805,144900.0],["1996-03-26",8.3805,8.3805,8.3007,8.3007,45900.0],["1996-03-27",8.3007,8.3805,8.2209,8.2209,51750.0],["1996-03-28",8.2209,8.8594,8.2209,8.7796,498600.0],["1996-03-29",8.7796,9.3383,8.7796,9.0191,148200.0],["1996-04-01",9.0989,9.2585,8.9392,9.0191,72750.0],["1996-04-02",9.0191,9.0191,8.6998,8.8594,22800.0],["1996-04-03",8.9392,8.9392,8.62,8.6998,52800.0],["1996-04-04",8.7796,8.8594,8.5402,8.62,39900.0],["1996-04-08",8.62,8.8594,8.4604,8.62,35700.0],["1996-04-09",8.7796,8.7796,8.62,8.62,42150.0],["1996-04-10",8.8594,8.8594,8.3007,8.3007,77250.0],["1996-04-11",8.3007,8.5402,8.3007,8.5402,32100.0],["1996-04-12",8.4604,8.6998,8.4604,8.62,10650.0],["1996-04-15",8.62,8.62,8.5402,8.62,21900.0],["1996-04-16",8.62,8.62,8.5402,8.62,15300.0],["1996-04-17",8.5402,8.7796,8.3805,8.4604,19200.0],["1996-04-18",8.4604,8.62,8.3805,8.5402,32250.0],["1996-04-19",8.6998,9.3383,8.6998,9.0989,114450.0],["1996-04-22",9.0989,9.1787,8.4604,8.5402,178950.0],["1996-04-23",8.3805,8.7796,8.3805,8.5402,70500.0],["1996-04-24",8.5402,8.62,8.4604,8.62,16050.0],["1996-04-25",8.6998,8.9392,8.62,8.7796,28050.0],["1996-04-26",8.8594,8.8594,8.62,8.62,13800.0],["1996-04-29",8.6998,8.8594,8.62,8.7796,30450.0],["1996-04-30",8.6998,8.8594,8.6998,8.7796,18600.0],["1996-05-01",8.6998,8.7796,8.6998,8.6998,9900.0],["1996-05-02",8.62,8.7796,8.5402,8.62,18150.0],["1996-05-03",8.4604,8.6998,8.4604,8.5402,71700.0],["1996-05-06",8.4604,8.5402,8.3805,8.3805,18900.0],["1996-05-07",8.4604,8.4604,8.3805,8.4604,28350.0],["1996-05-08",8.3805,8.4604,8.2209,8.4604,75750.0],["1996-05-09",8.3805,8.4604,8.2209,8.3007,62400.0],["1996-05-10",8.3007,8.3805,8.2209,8.2209,57900.0],["1996-05-13",8.2209,8.3805,8.1411,8.3007,44100.0],["1996-05-14",8.3007,8.6998,8.3007,8.6998,40950.0],["1996-05-15",8.5402,8.6998,8.5402,8.6998,43200.0],["1996-05-16",8.5402,8.6998,8.4604,8.6998,23100.0],["1996-05-17",8.6998,8.9392,8.62,8.9392,44400.0],["1996-05-20",9.0191,9.4979,9.0191,9.4979,77850.0],["1996-05-21",9.7374,9.8172,9.0191,9.2585,71700.0],["1996-05-22",9.3383,9.498,9.1787,9.4181,32850.0],["1996-05-23",9.4181,9.498,9.3383,9.4181,13800.0],["1996-05-24",9.4181,9.8172,9.2585,9.3383,40200.0],["1996-05-28",9.5778,9.7374,9.4181,9.4181,17100.0],["1996-05-29",9.3383,9.4181,9.2585,9.2585,26550.0],["1996-05-30",9.2585,9.3383,9.2585,9.2585,7800.0],["1996-05-31",9.2585,9.3383,9.2585,9.3383,22650.0],["1996-06-03",9.3383,9.4181,9.0989,9.0989,11400.0],["1996-06-04",9.0191,9.0989,8.9392,8.9392,12900.0],["1996-06-05",8.9392,9.0989,8.6998,8.9392,49950.0],["1996-06-06",8.9392,9.5778,8.9392,9.4979,30900.0],["1996-06-07",9.3383,9.4979,9.1787,9.3383,36000.0],["1996-06-10",9.4181,9.4181,9.2585,9.2585,16350.0],["1996-06-11",9.3383,9.3383,9.0989,9.3383,15900.0],["1996-06-12",9.3383,9.4181,9.0989,9.4181,34050.0],["1996-06-13",9.2585,9.2585,8.9392,9.2585,36600.0],["1996-06-14",9.2585,9.2585,9.0191,9.1787,17850.0],["1996-06-17",9.1787,9.1787,8.9392,9.0989,21900.0],["1996-06-18",9.1787,9.1787,8.7796,8.7796,11550.0],["1996-06-19",8.5402,8.8594,8.3805,8.6998,52650.0],["1996-06-20",8.8594,8.8594,8.3805,8.5402,17100.0],["1996-06-21",8.3805,8.5402,8.3805,8.3805,15750.0],["1996-06-24",8.3805,8.62,8.3805,8.5402,34350.0],["1996-06-25",8.4604,8.8594,8.4604,8.8594,27000.0],["1996-06-26",8.6998,8.6998,8.3805,8.4604,31500.0],["1996-06-27",8.3007,8.5402,8.3007,8.4604,18150.0],["1996-06-28",8.62,9.1787,8.62,9.0989,26400.0],["1996-07-01",9.1787,9.2585,8.8594,8.8594,16950.0],["1996-07-02",8.7796,8.8594,8.62,8.7796,6900.0],["1996-07-03",8.6998,8.7796,8.6998,8.7796,6900.0],["1996-07-05",8.62,8.62,8.62,8.62,7050.0],["1996-07-08",8.7796,8.7796,8.62,8.62,20100.0],["1996-07-09",8.5402,8.6998,8.4604,8.5402,6600.0],["1996-07-10",8.5402,8.5402,8.3007,8.5402,17250.0],["1996-07-11",8.4604,8.4604,8.1411,8.3007,35250.0],["1996-07-12",8.1411,8.3007,8.1411,8.2209,12600.0],["1996-07-15",8.1411,8.1411,7.9017,7.9017,51300.0],["1996-07-16",7.6622,7.9017,7.1035,7.9017,88500.0],["1996-07-17",7.8218,8.2209,7.8218,8.1411,24450.0],["1996-07-18",8.1411,8.3007,8.1411,8.3007,10950.0],["1996-07-19",8.2209,8.3007,8.1411,8.1411,27750.0],["1996-07-22",8.3007,8.5402,8.3007,8.4604,86100.0],["1996-07-23",8.4604,8.6998,8.4604,8.62,49350.0],["1996-07-24",8.5402,9.1787,8.4604,9.1787,54450.0],["1996-07-25",9.3383,9.897,9.2585,9.5778,116550.0],["1996-07-26",9.5778,9.8172,9.5778,9.6576,56250.0],["1996-07-29",9.498,9.5778,9.4181,9.4181,19500.0],["1996-07-30",9.4181,9.6576,9.4181,9.6576,27300.0],["1996-07-31",9.5778,10.1365,9.5778,9.9768,72000.0],["1996-08-01",10.1365,10.5355,10.1365,10.5355,77100.0],["1996-08-02",10.6154,10.6952,10.3759,10.6154,43350.0],["1996-08-05",10.775,11.0144,10.6154,11.0144,56100.0],["1996-08-06",11.0144,11.0144,10.6952,10.8548,56850.0],["1996-08-07",10.8548,11.0942,10.775,11.0942,51450.0],["1996-08-08",11.0942,11.1741,10.6952,10.8548,25350.0],["1996-08-09",10.6952,10.8548,10.6952,10.8548,12750.0],["1996-08-12",10.8548,10.9346,10.775,10.8548,26700.0],["1996-08-13",10.8548,11.1741,10.8548,11.0144,15000.0],["1996-08-14",11.0144,11.0144,10.9346,10.9346,17250.0],["1996-08-15",10.9346,10.9346,10.775,10.8548,16950.0],["1996-08-16",10.6952,10.6952,10.5355,10.6154,29700.0],["1996-08-19",10.6154,10.8548,10.5355,10.6952,12450.0],["1996-08-20",10.6154,10.6154,10.0567,10.2961,17250.0],["1996-08-21",10.1365,10.2961,10.0567,10.1365,16950.0],["1996-08-22",10.2163,10.2961,10.0567,10.2163,11400.0],["1996-08-23",10.2961,10.3759,10.1365,10.3759,6300.0],["1996-08-26",10.5355,10.5355,9.8172,9.897,32250.0],["1996-08-27",9.897,10.4557,9.897,10.3759,24150.0],["1996-08-28",10.4557,10.5355,10.2961,10.5355,12600.0],["1996-08-29",10.6154,10.6154,10.4557,10.5355,6000.0],["1996-08-30",10.5355,10.6154,10.3759,10.6154,7350.0],["1996-09-03",10.4557,10.4557,10.2163,10.4557,10200.0],["1996-09-04",10.2961,11.0144,10.2163,10.8548,35850.0],["1996-09-05",11.0144,11.0144,10.6952,10.6952,9450.0],["1996-09-06",10.6952,10.6952,10.4557,10.6154,10500.0],["1996-09-09",10.6952,10.9346,10.6952,10.8548,29100.0],["1996-09-10",10.8548,11.0144,10.6952,11.0144,19800.0],["1996-09-11",10.8548,11.0942,10.8548,11.0942,14400.0],["1996-09-12",11.0942,11.4933,11.0942,11.4933,16050.0],["1996-09-13",11.6529,11.8924,11.4933,11.7328,38550.0],["1996-09-16",11.9722,11.9722,11.3337,11.4135,22200.0],["1996-09-17",11.4135,11.4135,11.0144,11.3337,16500.0],["1996-09-18",11.2539,11.2539,11.0942,11.1741,7500.0],["1996-09-19",11.3337,11.8126,11.1741,11.7328,11700.0],["1996-09-20",11.8924,11.8924,11.2539,11.4135,18900.0],["1996-09-23",11.4933,11.4933,11.4135,11.4135,1950.0],["1996-09-24",11.4135,11.4933,11.1741,11.1741,13650.0],["1996-09-25",11.3337,11.3337,11.0144,11.0942,11250.0],["1996-09-26",10.9346,11.0144,10.6952,10.6952,19050.0],["1996-09-27",10.5355,11.1741,10.5355,10.8548,25500.0],["1996-09-30",10.8548,10.8548,10.6952,10.8548,7800.0],["1996-10-01",10.6952,10.775,10.6154,10.6154,3000.0],["1996-10-02",10.775,11.1741,10.3759,10.8548,126450.0],["1996-10-03",10.8548,10.9346,10.6154,10.8548,6750.0],["1996-10-04",10.8548,10.8548,10.775,10.8548,5700.0],["1996-10-07",10.9346,11.0144,10.775,11.0144,30450.0],["1996-10-08",11.0144,11.0144,10.6154,10.8548,10500.0],["1996-10-09",11.1741,11.6529,11.1741,11.6529,66150.0],["1996-10-10",11.5731,12.2116,11.4933,12.052,183150.0],["1996-10-11",12.1318,12.1318,11.8126,11.8924,74550.0],["1996-10-14",12.052,12.3713,12.052,12.2915,55200.0],["1996-10-15",12.7704,12.8502,12.4511,12.7704,72000.0],["1996-10-16",12.7704,12.7704,12.5309,12.6905,61500.0],["1996-10-17",12.7704,12.7704,12.5309,12.6107,64500.0],["1996-10-18",12.7704,12.7704,12.4511,12.6107,59250.0],["1996-10-21",12.6905,13.2492,12.6905,13.2492,209100.0],["1996-10-22",13.0896,13.1694,12.6107,12.7704,66900.0],["1996-10-23",12.6905,12.8502,12.5309,12.6905,90000.0],["1996-10-24",12.6107,12.6107,12.2915,12.4511,34050.0],["1996-10-25",12.4511,12.4511,11.8924,11.9722,24300.0],["1996-10-28",11.8126,12.2915,11.8126,12.1318,29100.0],["1996-10-29",11.9722,12.1318,11.9722,11.9722,3150.0],["1996-10-30",11.9722,12.3713,11.9722,12.1318,29550.0],["1996-10-31",11.9722,12.2116,11.8126,12.2116,9750.0],["1996-11-01",12.2116,12.2116,11.4933,12.1318,44100.0],["1996-11-04",11.8924,12.052,11.8924,12.052,5700.0],["1996-11-05",12.1318,12.2915,12.052,12.2915,16500.0],["1996-11-06",12.2915,12.4511,12.1318,12.2915,31350.0],["1996-11-07",12.2915,13.0098,12.052,12.7704,31500.0],["1996-11-08",12.6905,12.7704,12.4511,12.5309,24150.0],["1996-11-11",12.4511,12.5309,12.3713,12.5309,13500.0],["1996-11-12",12.4511,12.4511,12.2116,12.2116,10800.0],["1996-11-13",12.2116,12.2116,11.8126,12.1318,21750.0],["1996-11-14",11.9722,12.052,11.9722,12.052,2250.0],["1996-11-15",12.052,12.3713,12.052,12.2915,22200.0],["1996-11-18",12.4511,12.6107,12.2915,12.5309,30900.0],["1996-11-19",12.6905,13.0896,12.5309,13.0896,179550.0],["1996-11-20",13.3291,13.8878,13.2492,13.7281,62850.0],["1996-11-21",13.8079,13.9676,13.4089,13.8878,56550.0],["1996-11-22",13.8079,13.9676,13.7281,13.9676,23100.0],["1996-11-25",14.0474,14.2868,14.0474,14.1272,40500.0],["1996-11-26",14.0474,14.1272,14.0474,14.0474,25050.0],["1996-11-27",14.0474,14.1272,14.0474,14.1272,19500.0],["1996-11-29",14.1272,14.1272,14.1272,14.1272,5550.0],["1996-12-02",14.1272,15.8831,14.1272,15.5639,324600.0],["1996-12-03",15.5639,15.5639,15.085,15.085,64800.0],["1996-12-04",15.0052,15.0052,14.3666,14.6859,67500.0],["1996-12-05",14.6859,15.085,14.6859,14.9253,32100.0],["1996-12-06",14.6061,14.7657,13.8878,14.5263,60900.0],["1996-12-09",14.6061,14.8455,14.6061,14.6859,31200.0],["1996-12-10",14.7657,14.8455,14.6859,14.6859,9300.0],["1996-12-11",14.7657,14.7657,14.5263,14.6859,21450.0],["1996-12-12",14.8455,14.9253,14.5263,14.5263,39000.0],["1996-12-13",14.4465,14.5263,14.207,14.2868,6450.0],["1996-12-16",14.2868,14.5263,14.0474,14.1272,19950.0],["1996-12-17",14.207,14.2868,14.0474,14.207,28200.0],["1996-12-18",14.3666,14.4465,14.1272,14.2868,10950.0],["1996-12-19",14.207,14.5263,14.207,14.3666,6750.0],["1996-12-20",14.5263,14.5263,14.1272,14.1272,18000.0],["1996-12-23",14.1272,14.1272,13.9676,13.9676,32100.0],["1996-12-24",13.9676,13.9676,13.9676,13.9676,10350.0],["1996-12-26",14.0474,14.2868,14.0474,14.0474,18300.0],["1996-12-27",14.0474,14.0474,13.8878,13.9676,6750.0],["1996-12-30",14.0474,14.0474,13.8878,13.8878,19200.0],["1996-12-31",13.8878,13.9676,13.8079,13.8079,10350.0],["1997-01-02",13.8079,13.8079,13.4089,13.4089,35850.0],["1997-01-03",13.4089,13.6483,13.2492,13.2492,51900.0],["1997-01-06",13.2492,13.3291,12.7704,13.0896,89550.0],["1997-01-07",13.0896,13.4887,12.93,13.4887,56700.0],["1997-01-08",13.6483,13.8079,13.5685,13.6483,60450.0],["1997-01-09",13.8079,14.0474,13.8079,13.9676,58950.0],["1997-01-10",14.0474,14.207,13.9676,14.0474,46500.0],["1997-01-13",14.1272,14.3666,14.0474,14.207,24450.0],["1997-01-14",14.3666,14.5263,14.207,14.4465,27750.0],["1997-01-15",14.2868,14.6859,14.1272,14.5263,31500.0],["1997-01-16",14.4465,14.5263,14.3666,14.3666,156000.0],["1997-01-17",14.207,14.3666,14.207,14.3666,12300.0],["1997-01-20",14.207,14.3666,14.0474,14.0474,10200.0],["1997-01-21",14.207,14.3666,14.1272,14.1272,17250.0],["1997-01-22",14.1272,14.1272,13.7281,13.8079,31650.0],["1997-01-23",13.6483,13.7281,13.4887,13.7281,14850.0],["1997-01-24",13.6483,13.7281,13.6483,13.6483,14250.0],["1997-01-27",13.7281,13.8878,13.4887,13.5685,41550.0],["1997-01-28",13.7281,13.9676,13.5685,13.5685,51150.0],["1997-01-29",13.5685,13.7281,13.5685,13.6483,25650.0],["1997-01-30",13.6483,13.7281,13.5685,13.5685,23250.0],["1997-01-31",13.7281,13.8079,13.5685,13.6483,9450.0],["1997-02-03",13.8079,13.8878,13.6483,13.8079,12450.0],["1997-02-04",13.9676,14.0474,13.8079,14.0474,19350.0],["1997-02-05",13.8878,14.1272,13.8878,13.8878,12150.0],["1997-02-06",13.8878,14.2868,13.8878,14.207,26850.0],["1997-02-07",14.207,14.207,13.9676,14.1272,21150.0],["1997-02-10",14.2868,14.2868,14.0474,14.207,42300.0],["1997-02-11",14.2868,14.2868,14.207,14.2868,44550.0],["1997-02-12",14.2868,14.2868,14.0474,14.2868,16350.0],["1997-02-13",14.2868,14.4465,14.207,14.4465,54300.0],["1997-02-14",14.4465,14.4465,14.2868,14.2868,15750.0],["1997-02-18",14.6859,16.2822,14.6859,16.1226,253350.0],["1997-02-19",16.4418,16.4418,15.7235,15.9629,105750.0],["1997-02-20",15.8831,15.8831,15.3244,15.4042,46050.0],["1997-02-21",15.2446,15.5639,15.2446,15.4042,17850.0],["1997-02-24",15.3244,15.4841,15.085,15.4841,14250.0],["1997-02-25",15.4841,15.4841,15.3244,15.4042,22800.0],["1997-02-26",15.4042,15.4841,15.3244,15.4841,29850.0],["1997-02-27",15.6437,15.8033,15.3244,15.4042,39450.0],["1997-02-28",15.2446,15.3244,15.0052,15.3244,15000.0],["1997-03-03",15.3244,15.3244,14.5263,14.6859,18300.0],["1997-03-04",14.6859,15.1648,14.6061,15.1648,12750.0],["1997-03-05",15.1648,15.1648,14.9253,15.085,23400.0],["1997-03-06",15.0052,15.1648,14.9253,14.9253,12900.0],["1997-03-07",15.0052,15.085,14.9253,15.085,16950.0],["1997-03-10",15.1648,15.7235,15.1648,15.6437,31050.0],["1997-03-11",15.6437,15.8831,15.4841,15.4841,36000.0],["1997-03-12",15.6437,15.7235,15.4841,15.4841,19050.0],["1997-03-13",15.4841,15.6437,14.9253,14.9253,13950.0],["1997-03-14",15.085,15.3244,14.9253,15.2446,11700.0],["1997-03-17",15.1648,15.1648,14.6061,15.0052,21150.0],["1997-03-18",14.8455,15.0052,14.5263,14.6859,9750.0],["1997-03-19",14.5263,14.5263,14.3666,14.4465,16200.0],["1997-03-20",14.6061,14.9253,14.2868,14.8455,41400.0],["1997-03-21",15.0052,15.3244,14.8455,15.3244,39900.0],["1997-03-24",15.3244,15.6437,15.1648,15.5639,28500.0],["1997-03-25",15.6437,15.8831,15.5639,15.8831,35850.0],["1997-03-26",15.8831,15.8831,15.7235,15.8033,13500.0],["1997-03-27",15.8831,15.8831,15.4042,15.5639,65550.0],["1997-03-31",15.5639,15.5639,15.2446,15.5639,24900.0],["1997-04-01",15.4042,15.4841,15.3244,15.3244,29250.0],["1997-04-02",15.3244,15.4841,15.1648,15.3244,38700.0],["1997-04-03",15.2446,15.2446,15.0052,15.2446,48450.0],["1997-04-04",15.085,15.3244,15.085,15.3244,18900.0],["1997-04-07",15.3244,15.8831,15.3244,15.8831,65100.0],["1997-04-08",15.9629,15.9629,15.7235,15.9629,37950.0],["1997-04-09",15.9629,16.1226,15.8033,15.8831,54900.0],["1997-04-10",15.9629,15.9629,15.7235,15.7235,10350.0],["1997-04-11",15.6437,15.7235,15.3244,15.3244,369900.0],["1997-04-14",15.3244,15.3244,15.0052,15.085,13650.0],["1997-04-15",15.1648,15.4042,15.1648,15.3244,41100.0],["1997-04-16",15.3244,15.3244,15.085,15.3244,8100.0],["1997-04-17",15.1648,15.4841,15.1648,15.4841,19650.0],["1997-04-18",15.4841,15.9629,15.3244,15.8033,22200.0],["1997-04-21",16.2822,16.2822,16.1226,16.1226,59400.0],["1997-04-22",16.2024,16.2822,15.9629,16.0428,18150.0],["1997-04-23",15.9629,15.9629,15.7235,15.8033,13650.0],["1997-04-24",15.8831,15.8831,15.3244,15.6437,29700.0],["1997-04-25",15.5639,15.5639,15.3244,15.4841,9600.0],["1997-04-28",15.5639,15.6437,15.3244,15.3244,7650.0],["1997-04-29",15.4841,15.4841,14.8455,15.2446,39750.0],["1997-04-30",15.4042,15.4042,15.0052,15.2446,33900.0],["1997-05-01",15.3244,15.5639,15.1648,15.4841,39450.0],["1997-05-02",15.4841,15.8033,15.2446,15.7235,35400.0],["1997-05-05",15.8033,15.8831,15.6437,15.8831,19350.0],["1997-05-06",15.8831,15.8831,15.8033,15.8831,13950.0],["1997-05-07",15.8033,15.8831,15.4841,15.4841,18150.0],["1997-05-08",15.4841,15.8033,15.4841,15.6437,14400.0],["1997-05-09",15.8033,15.8831,15.5639,15.7235,10500.0],["1997-05-12",15.7235,15.7235,15.4841,15.4841,18000.0],["1997-05-13",15.4841,15.5639,15.1648,15.3244,16050.0],["1997-05-14",15.1648,15.4841,15.1648,15.1648,18750.0],["1997-05-15",15.3244,15.8033,15.3244,15.8033,25950.0],["1997-05-16",15.8033,15.8033,15.6437,15.7235,20550.0],["1997-05-19",15.7235,15.8033,15.5639,15.5639,8100.0],["1997-05-20",15.4841,15.5639,15.085,15.5639,12750.0],["1997-05-21",15.5639,15.7235,15.4841,15.4841,17250.0],["1997-05-22",15.5639,15.5639,15.3244,15.5639,10200.0],["1997-05-23",15.6437,15.7235,15.4841,15.7235,22500.0],["1997-05-27",15.8831,15.8831,15.3244,15.5639,58350.0],["1997-05-28",15.6437,15.7235,15.6437,15.7235,16800.0],["1997-05-29",15.8831,16.7611,15.8033,16.6015,243150.0],["1997-05-30",16.6015,17.24,16.6015,16.7611,66750.0],["1997-06-02",17.24,17.3996,17.0803,17.3996,60000.0],["1997-06-03",17.5592,18.0381,17.3198,17.9583,61650.0],["1997-06-04",18.2776,18.2776,17.7189,17.8785,49800.0],["1997-06-05",17.8785,18.0381,17.7189,17.7189,25500.0],["1997-06-06",17.7987,17.8785,17.5592,17.7189,16350.0],["1997-06-09",17.6391,17.7987,17.5592,17.7987,8250.0],["1997-06-10",17.8785,17.8785,17.5592,17.5592,24000.0],["1997-06-11",17.7189,17.7189,17.24,17.24,14850.0],["1997-06-12",17.1602,17.5592,17.1602,17.4794,7500.0],["1997-06-13",17.3198,17.7189,17.3198,17.5592,11100.0],["1997-06-16",17.5592,17.5592,17.24,17.4794,9600.0],["1997-06-17",17.6391,17.8785,17.5592,17.7987,64500.0],["1997-06-18",17.8785,17.8785,17.7987,17.8785,19500.0],["1997-06-19",18.0381,18.3574,18.0381,18.2776,115200.0],["1997-06-20",18.517,18.517,18.1978,18.4372,107250.0],["1997-06-23",18.7565,19.0757,18.5968,18.7565,97350.0],["1997-06-24",18.6766,19.1555,18.517,18.7565,82200.0],["1997-06-25",18.9161,19.1555,18.1978,18.3574,70500.0],["1997-06-26",18.1978,18.517,18.1978,18.2776,25500.0],["1997-06-27",18.1978,18.517,18.1978,18.517,18450.0],["1997-06-30",18.4372,18.7964,18.4372,18.7964,41850.0],["1997-07-01",18.8762,18.9161,18.4771,18.517,21900.0],["1997-07-02",18.517,18.7165,18.3574,18.3574,16500.0],["1997-07-03",18.3973,18.4372,17.5592,17.7987,25050.0],["1997-07-07",18.3574,19.0757,18.3574,18.9161,129450.0],["1997-07-08",18.8363,18.9959,18.5968,18.5968,50250.0],["1997-07-09",18.7565,18.7565,17.9982,18.1978,39900.0],["1997-07-10",18.3574,18.517,18.1578,18.1578,27150.0],["1997-07-11",18.078,18.517,18.078,18.4372,45300.0],["1997-07-14",18.4372,18.6766,18.3574,18.4372,28200.0],["1997-07-15",18.517,18.6766,18.4372,18.517,8850.0],["1997-07-16",18.6766,20.0335,18.6766,19.4748,99900.0],["1997-07-17",19.794,20.1931,19.794,19.8739,69300.0],["1997-07-18",19.9537,20.3527,19.3152,20.0734,62550.0],["1997-07-21",20.4326,21.7096,20.4326,20.7917,109050.0],["1997-07-22",20.9514,21.2706,20.7518,21.1908,46950.0],["1997-07-23",21.55,21.7495,20.672,20.672,69450.0],["1997-07-24",20.7518,20.8316,20.3527,20.3527,25950.0],["1997-07-25",20.4326,21.4702,20.4326,21.1908,49800.0],["1997-07-28",21.3504,21.7096,21.2307,21.2307,40350.0],["1997-07-29",21.3903,21.55,21.1908,21.3903,36150.0],["1997-07-30",21.3903,22.5876,21.3903,22.3481,57750.0],["1997-07-31",22.3481,22.5077,21.7096,21.7894,47400.0],["1997-08-01",21.949,22.0289,21.1509,21.1908,22050.0],["1997-08-04",21.2307,21.4302,21.1509,21.1509,13800.0],["1997-08-05",21.1509,21.7096,21.1509,21.2307,63900.0],["1997-08-06",21.1908,21.3105,21.0711,21.1908,17550.0],["1997-08-07",21.1908,21.4302,21.1908,21.2307,39150.0],["1997-08-08",21.0711,21.2706,20.7917,20.9115,59400.0],["1997-08-11",20.7518,20.7518,20.5124,20.5124,24300.0],["1997-08-12",20.5523,20.5523,19.9936,20.1931,38700.0],["1997-08-13",20.3527,20.9115,20.2729,20.9115,65700.0],["1997-08-14",20.9115,21.2307,20.672,20.7518,51150.0],["1997-08-15",20.7518,20.9514,20.5124,20.9514,31350.0],["1997-08-18",20.9115,21.4303,20.8316,21.4303,36900.0],["1997-08-19",21.55,22.1486,21.4702,22.1486,76950.0],["1997-08-20",21.989,22.3481,21.55,22.1885,78600.0],["1997-08-21",22.0289,22.3082,22.0289,22.1885,46500.0],["1997-08-22",21.949,22.1087,21.7894,22.1087,18300.0],["1997-08-25",22.2683,23.4655,22.2683,23.0664,58500.0],["1997-08-26",23.2261,24.1839,23.2261,24.1839,63150.0],["1997-08-27",24.104,24.2238,23.5453,24.0242,67500.0],["1997-08-28",24.1839,24.1839,23.3857,23.3857,64950.0],["1997-08-29",23.3458,23.7848,23.3059,23.7848,15600.0],["1997-09-02",23.9444,24.2637,23.4655,23.4655,41100.0],["1997-09-03",23.6252,24.0242,23.5054,23.7848,18450.0],["1997-09-04",23.8646,24.0242,23.4655,23.8247,65250.0],["1997-09-05",23.6252,24.0641,23.6252,23.9444,39900.0],["1997-09-08",23.7848,23.9444,23.5453,23.8247,13050.0],["1997-09-09",23.705,24.1439,23.6252,24.0242,34500.0],["1997-09-10",23.9444,24.5829,23.9045,24.3435,25050.0],["1997-09-11",24.1839,24.8623,24.1439,24.1839,47100.0],["1997-09-12",24.0242,24.4233,24.0242,24.3834,17100.0],["1997-09-15",24.5031,24.9421,24.5031,24.8224,32250.0],["1997-09-16",24.7426,25.3811,24.6627,25.3412,75900.0],["1997-09-17",25.4609,25.7003,25.1017,25.3013,47550.0],["1997-09-18",25.3013,25.3013,24.8224,24.982,45150.0],["1997-09-19",24.9022,24.982,24.5829,24.982,16500.0],["1997-09-22",24.982,24.982,24.6228,24.8224,15300.0],["1997-09-23",24.7426,25.0618,23.705,24.104,64050.0],["1997-09-24",23.9444,24.1839,23.7848,23.9045,45750.0],["1997-09-25",23.7449,24.4233,23.7449,23.9045,55200.0],["1997-09-26",24.0641,24.1839,23.8646,24.0641,9750.0],["1997-09-29",24.1839,24.3435,23.7848,23.8646,23550.0],["1997-09-30",23.705,24.1839,23.705,24.0641,34950.0],["1997-10-01",24.104,24.2637,23.9444,23.9843,29100.0],["1997-10-02",23.8646,23.9843,23.7848,23.8646,31800.0],["1997-10-03",23.7848,23.7848,23.1463,23.6252,47250.0],["1997-10-06",23.6252,23.8646,23.5054,23.5852,32250.0],["1997-10-07",23.7449,23.9045,23.6252,23.8646,54300.0],["1997-10-08",23.9045,23.9045,23.5852,23.6651,27750.0],["1997-10-09",23.7449,23.7848,23.2261,23.7449,45000.0],["1997-10-10",23.6252,23.705,23.4655,23.705,18900.0],["1997-10-13",23.6252,24.2637,23.5054,24.1439,111000.0],["1997-10-14",24.3036,25.2214,24.3036,24.3834,120450.0],["1997-10-15",24.5031,24.9022,24.4233,24.7027,52050.0],["1997-10-16",24.8623,24.9421,24.5829,24.6228,32250.0],["1997-10-17",24.5031,24.5031,23.3059,23.6651,114000.0],["1997-10-20",23.8247,24.5031,23.3059,23.3059,74850.0],["1997-10-21",23.1463,23.1463,22.388,22.5077,104700.0],["1997-10-22",22.5077,22.5077,20.2729,20.9913,283500.0],["1997-10-23",20.8316,20.9913,19.794,20.1931,192600.0],["1997-10-24",20.3527,20.7518,19.8739,19.9537,80100.0],["1997-10-27",19.4748,19.4748,18.2776,18.3574,127800.0],["1997-10-28",17.5592,20.0335,17.5592,20.0335,211800.0],["1997-10-29",20.1931,20.5922,20.1133,20.4326,76500.0],["1997-10-30",20.2729,20.7119,20.2729,20.3927,51600.0],["1997-10-31",20.4326,21.3105,20.3128,21.3105,50100.0],["1997-11-03",21.4702,22.0289,21.2307,21.7894,76800.0],["1997-11-04",21.8692,21.8692,21.2307,21.7096,46050.0],["1997-11-05",21.8692,21.949,21.7096,21.949,25950.0],["1997-11-06",22.0289,22.0289,21.4702,21.7894,54000.0],["1997-11-07",21.6298,21.6298,20.2729,20.4326,63000.0],["1997-11-10",20.3527,20.7917,20.1931,20.5523,46650.0],["1997-11-11",20.5922,20.5922,20.0335,20.1931,17100.0],["1997-11-12",20.1133,20.3927,19.7941,19.834,34200.0],["1997-11-13",19.794,19.834,18.9161,19.6344,28800.0],["1997-11-14",19.6344,20.5523,19.6344,20.4725,49500.0],["1997-11-17",20.7518,21.3903,20.7518,21.2706,51900.0],["1997-11-18",21.4303,21.55,20.9115,20.9514,38550.0],["1997-11-19",21.0711,21.3105,20.9115,20.9115,16350.0],["1997-11-20",20.7518,21.2706,20.7518,21.0711,41550.0],["1997-11-21",21.2706,21.2706,20.9913,21.0312,13050.0],["1997-11-24",20.9913,21.0711,20.5922,20.6321,24900.0],["1997-11-25",20.5124,20.5523,20.3528,20.5124,17550.0],["1997-11-26",20.4326,20.5922,20.3527,20.4725,37050.0],["1997-11-28",20.5124,20.9913,20.5124,20.7119,17400.0],["1997-12-01",20.8316,21.111,20.7119,20.8715,31500.0],["1997-12-02",20.7917,21.0312,20.7518,20.7917,12450.0],["1997-12-03",20.7518,21.4702,20.5922,21.4303,39900.0],["1997-12-04",21.5899,21.6298,21.4302,21.4702,30150.0],["1997-12-05",21.3504,22.388,21.3504,22.1486,54600.0],["1997-12-08",22.1885,22.7472,22.1885,22.5477,41850.0],["1997-12-09",22.5477,22.827,22.5477,22.7472,41100.0],["1997-12-10",22.827,22.827,22.0289,22.0289,31650.0],["1997-12-11",21.949,21.949,21.6298,21.7096,15600.0],["1997-12-12",21.8692,21.8692,21.55,21.55,17100.0],["1997-12-15",21.6298,21.7096,21.3105,21.5101,16950.0],["1997-12-16",21.3504,22.0289,21.2307,21.949,21300.0],["1997-12-17",21.7894,21.9091,21.6298,21.8692,8100.0],["1997-12-18",21.7096,21.7096,20.9913,20.9913,8850.0],["1997-12-19",20.9115,20.9115,20.3528,20.7518,28200.0],["1997-12-22",20.5124,20.5323,20.0335,20.4326,96000.0],["1997-12-23",20.4326,21.0312,20.3927,20.9913,22800.0],["1997-12-24",20.9115,21.9091,20.8316,21.7894,16200.0],["1997-12-26",21.8293,21.8293,21.55,21.5899,14250.0],["1997-12-29",21.6697,22.3481,21.3903,22.3481,39300.0],["1997-12-30",22.1885,22.2683,22.1087,22.2683,10050.0],["1997-12-31",22.1885,22.4279,22.1885,22.3082,3150.0],["1998-01-02",22.2683,22.408,22.1087,22.3481,23550.0],["1998-01-05",22.1885,22.3481,21.6697,21.6697,22950.0],["1998-01-06",21.8293,21.949,20.5922,20.6321,67650.0],["1998-01-07",20.7518,20.7518,19.9138,20.0335,16350.0],["1998-01-08",19.8739,19.8739,18.517,18.8363,130050.0],["1998-01-09",19.1555,19.5546,18.9161,19.1555,90900.0],["1998-01-12",18.9959,19.4748,18.9161,19.4349,36600.0],["1998-01-13",19.4748,19.4748,19.0358,19.0358,116400.0],["1998-01-14",19.0358,19.1954,18.7565,19.1156,86550.0],["1998-01-15",19.1954,19.7941,19.1954,19.7941,99900.0],["1998-01-16",19.9537,20.2729,19.7941,19.7941,53550.0],["1998-01-20",19.8739,19.9537,19.6344,19.6344,51900.0],["1998-01-21",19.6344,19.6344,19.0757,19.395,19050.0],["1998-01-22",19.3152,20.0335,19.0757,19.9537,30300.0],["1998-01-23",19.9537,19.9537,19.6743,19.7541,15000.0],["1998-01-26",19.7541,19.9537,19.7142,19.9537,8850.0],["1998-01-27",19.9537,21.2307,19.8739,21.0711,54300.0],["1998-01-28",20.9115,20.9913,20.3527,20.3527,16500.0],["1998-01-29",20.2729,20.4326,20.0335,20.4326,26700.0],["1998-01-30",20.4725,20.8316,20.4326,20.7917,18150.0],["1998-02-02",20.7119,21.1509,20.672,21.0711,39750.0],["1998-02-03",20.9514,20.9514,20.5922,20.8316,17850.0],["1998-02-04",20.9913,21.0711,20.8316,20.9913,19650.0],["1998-02-05",20.8316,20.8316,20.233,20.2729,35850.0],["1998-02-06",20.2729,20.4326,20.1133,20.3128,4050.0],["1998-02-09",20.4326,20.4326,19.9537,20.4326,19050.0],["1998-02-10",20.3527,20.5124,20.1931,20.3128,16350.0],["1998-02-11",20.3128,20.4326,20.1133,20.1931,12750.0],["1998-02-12",20.1133,20.2729,19.794,20.1931,18750.0],["1998-02-13",20.0335,20.5922,19.8739,20.5922,23700.0],["1998-02-17",20.8316,21.2307,20.7518,20.7518,55800.0],["1998-02-18",20.7518,20.7518,20.4326,20.4725,34650.0],["1998-02-19",20.5124,20.5124,19.6344,19.7142,42300.0],["1998-02-20",19.395,19.395,18.8363,19.0358,50250.0],["1998-02-23",19.1954,19.7941,19.1954,19.7941,37500.0],["1998-02-24",19.6743,19.7941,19.395,19.7941,43200.0],["1998-02-25",19.9537,20.5124,19.9138,20.1931,102000.0],["1998-02-26",20.1931,20.5922,20.1931,20.1931,30300.0],["1998-02-27",20.2729,20.5523,20.1133,20.5523,21300.0],["1998-03-02",20.5523,20.5523,20.2729,20.3527,17850.0],["1998-03-03",20.3527,20.3527,19.8739,19.8739,8250.0],["1998-03-04",19.8739,20.3128,19.8739,20.0335,4350.0],["1998-03-05",19.8739,19.9936,19.5945,19.7941,19200.0],["1998-03-06",19.9138,19.9138,19.8739,19.9138,3750.0],["1998-03-09",19.834,20.0335,19.794,19.9138,25500.0],["1998-03-10",20.1133,20.1133,20.0335,20.0734,12750.0],["1998-03-11",20.1532,20.2729,19.6344,19.7142,22500.0],["1998-03-12",19.6344,19.794,19.4748,19.4748,20850.0],["1998-03-13",19.395,19.395,18.8363,19.1954,22800.0],["1998-03-16",19.0757,19.3152,18.9161,19.0757,7950.0],["1998-03-17",19.0358,19.1954,19.0358,19.1954,11100.0],["1998-03-18",19.3551,19.5546,19.2353,19.3551,22800.0],["1998-03-19",19.3551,19.4349,19.2353,19.4349,9000.0],["1998-03-20",19.3152,19.395,19.1555,19.3152,16800.0],["1998-03-23",19.2353,19.2353,18.517,18.7166,24300.0],["1998-03-24",18.5569,19.2353,18.5569,19.0757,23100.0],["1998-03-25",19.1156,19.2752,18.9161,18.9161,9750.0],["1998-03-26",18.9161,19.1954,18.8363,19.1954,8550.0],["1998-03-27",19.2353,19.2353,18.7565,18.7565,17700.0],["1998-03-30",18.6766,18.8363,18.078,18.5968,24600.0],["1998-03-31",18.3574,18.6766,18.1978,18.6766,30750.0],["1998-04-01",18.8363,19.2353,18.8363,19.1555,55350.0],["1998-04-02",19.1555,19.9537,18.9959,19.834,35400.0],["1998-04-03",19.9537,20.5124,19.8739,20.4725,29550.0],["1998-04-06",20.4725,21.0711,20.4326,20.8715,37800.0],["1998-04-07",20.8316,20.8316,20.5922,20.7917,10800.0],["1998-04-08",20.7518,21.0711,20.4326,20.7917,27900.0],["1998-04-09",20.9115,21.55,20.8316,21.4702,31650.0],["1998-04-13",21.55,21.8692,21.3903,21.7894,29700.0],["1998-04-14",21.7096,22.5876,21.7096,22.2683,31800.0],["1998-04-15",22.1885,22.3481,22.1885,22.3082,18750.0],["1998-04-16",22.2683,22.4279,22.1087,22.3481,15000.0],["1998-04-17",22.2683,22.3481,22.1885,22.2683,27900.0],["1998-04-20",22.2683,22.2683,20.5124,20.672,64950.0],["1998-04-21",20.5124,21.7096,20.0335,21.6697,101850.0],["1998-04-22",21.8293,22.1885,21.6697,22.1486,9300.0],["1998-04-23",22.1885,22.3481,22.1885,22.3082,22800.0],["1998-04-24",22.3481,22.4279,22.0289,22.1885,16950.0],["1998-04-27",22.1087,22.2683,21.7495,22.1885,42900.0],["1998-04-28",22.3481,22.4279,22.1885,22.1885,19950.0],["1998-04-29",22.1087,22.2683,21.7096,22.1087,56100.0],["1998-04-30",22.1885,22.4279,22.1087,22.1885,36600.0],["1998-05-01",22.2683,22.2683,22.1087,22.1885,16950.0],["1998-05-04",22.1885,22.3082,22.1087,22.2284,19050.0],["1998-05-05",22.5876,22.9467,22.1885,22.5077,51600.0],["1998-05-06",22.3481,22.3481,22.1885,22.2284,6450.0],["1998-05-07",22.3481,22.4279,22.2683,22.2683,14700.0],["1998-05-08",22.3481,22.4279,21.2307,21.3105,52800.0],["1998-05-11",21.4702,21.55,21.1908,21.1908,15300.0],["1998-05-12",21.3105,21.3504,20.9913,21.0711,15000.0],["1998-05-13",20.9514,21.1509,20.9115,21.0312,6900.0],["1998-05-14",21.0312,21.1509,20.9115,21.0711,14100.0],["1998-05-15",21.0711,21.0711,20.2729,20.672,50250.0],["1998-05-18",20.5124,20.5124,20.1133,20.4326,31500.0],["1998-05-19",20.4326,20.5922,20.4326,20.4326,41550.0],["1998-05-20",20.4326,20.7518,20.2729,20.7518,7800.0],["1998-05-21",20.7518,21.0312,20.5922,20.5922,8250.0],["1998-05-22",20.7518,20.7518,19.9138,20.4326,20400.0],["1998-05-26",20.5922,20.5922,20.5124,20.5523,11850.0],["1998-05-27",20.4326,20.7518,20.3528,20.5124,45000.0],["1998-05-28",20.4326,20.5922,20.3528,20.3927,11100.0],["1998-05-29",20.3927,20.5523,20.233,20.5124,54450.0],["1998-06-01",20.4326,20.4326,20.3527,20.3527,22500.0],["1998-06-02",20.2729,20.3128,19.8739,20.2729,56250.0],["1998-06-03",20.1133,20.1931,19.9537,20.0335,7950.0],["1998-06-04",20.0335,20.0335,19.9936,19.9936,1050.0],["1998-06-05",20.0335,20.7917,20.0335,20.7917,30900.0],["1998-06-08",20.9114,20.9913,20.8715,20.9913,12600.0],["1998-06-09",21.0312,21.3903,20.8316,21.1509,18300.0],["1998-06-10",20.9913,21.1509,20.9115,21.1509,23850.0],["1998-06-11",21.2507,21.2507,20.8316,21.0711,8800.0],["1998-06-12",20.8316,20.8316,19.8739,19.8739,18500.0],["1998-06-15",19.6344,19.8739,19.395,19.395,35700.0],["1998-06-16",19.5147,19.5147,18.9161,19.1555,11300.0],["1998-06-17",19.2154,19.3052,18.1978,18.1978,23900.0],["1998-06-18",18.1978,18.5569,18.078,18.1379,16000.0],["1998-06-19",18.1379,18.3175,18.078,18.3175,9700.0],["1998-06-22",18.4971,18.7964,18.4971,18.7365,47300.0],["1998-06-23",18.9161,19.0358,18.7964,18.7964,31400.0],["1998-06-24",18.7964,19.1555,18.7964,18.9759,22600.0],["1998-06-25",18.9759,18.9759,18.6766,18.7964,34200.0],["1998-06-26",18.7365,18.7964,18.4372,18.4372,22800.0],["1998-06-29",18.4372,18.5569,18.1977,18.3175,9000.0],["1998-06-30",18.4372,19.2753,18.1978,19.1555,13300.0],["1998-07-01",19.1555,19.1555,18.9161,18.9161,2900.0],["1998-07-02",18.7964,19.0358,18.6766,18.7365,21400.0],["1998-07-06",18.7365,19.0358,18.1978,18.1978,14000.0],["1998-07-07",18.078,18.078,16.6414,17.0005,41100.0],["1998-07-08",16.8808,17.9583,16.8808,17.1801,89300.0],["1998-07-09",17.24,17.24,17.0005,17.0604,57600.0],["1998-07-10",17.0005,17.3597,17.0005,17.2998,18800.0],["1998-07-13",17.0604,17.1203,16.6414,16.7012,60200.0],["1998-07-14",16.7012,17.0604,16.6414,16.7611,12000.0],["1998-07-15",16.7611,17.1203,16.6414,17.1203,13000.0],["1998-07-16",17.0005,17.1203,16.8808,16.9407,13200.0],["1998-07-17",17.0005,17.5991,16.8808,17.4196,21500.0],["1998-07-20",17.4794,17.7189,17.24,17.24,19900.0],["1998-07-21",17.24,17.7189,17.1203,17.24,17800.0],["1998-07-22",17.4794,18.078,17.24,18.078,10300.0],["1998-07-23",18.1978,19.1555,18.1978,18.6168,46900.0],["1998-07-24",18.3773,19.395,18.1379,19.0358,24400.0],["1998-07-27",19.395,19.395,18.9759,19.0358,30200.0],["1998-07-28",19.1555,19.2154,17.9583,18.3773,20500.0],["1998-07-29",18.6168,19.0358,18.4971,18.8562,18400.0],["1998-07-30",18.7365,19.2154,18.7365,18.9759,8900.0],["1998-07-31",19.0957,19.2753,19.0957,19.1555,46500.0],["1998-08-03",19.0358,19.0358,18.6766,18.9759,14000.0],["1998-08-04",18.9161,18.9161,18.1379,18.3773,16500.0],["1998-08-05",18.1379,19.5147,18.0182,19.0957,50700.0],["1998-08-06",19.2752,19.395,19.2752,19.2752,31300.0],["1998-08-07",19.5147,20.1133,19.395,19.7541,53900.0],["1998-08-10",19.6344,19.6344,19.5147,19.5147,3300.0],["1998-08-11",19.395,19.395,19.0957,19.1555,12900.0],["1998-08-12",19.0358,19.3351,19.0358,19.2752,38400.0],["1998-08-13",19.2753,19.395,19.2154,19.395,64000.0],["1998-08-14",19.4548,19.4548,18.9161,19.0358,14700.0],["1998-08-17",19.1555,19.4548,19.1555,19.4548,17700.0],["1998-08-18",19.4548,20.0534,19.395,19.8739,30600.0],["1998-08-19",19.9936,20.0534,19.6943,19.6943,5800.0],["1998-08-20",19.814,19.8739,19.6344,19.7541,4100.0],["1998-08-21",19.814,19.814,19.1555,19.1555,2100.0],["1998-08-24",19.1555,19.1555,18.4372,18.4372,16000.0],["1998-08-25",18.7365,18.7365,17.4196,17.4794,18700.0],["1998-08-26",17.4196,17.659,17.3597,17.659,75200.0],["1998-08-27",17.7189,17.7189,17.3597,17.659,19400.0],["1998-08-28",17.24,17.4196,17.24,17.2998,26400.0],["1998-08-31",17.1203,17.1203,16.1625,16.4618,29100.0],["1998-09-01",16.2223,16.4618,15.5639,16.4618,31500.0],["1998-09-02",16.6414,18.0182,16.4019,17.7787,30000.0],["1998-09-03",17.7189,18.4372,17.7189,18.3773,13000.0],["1998-09-04",18.3773,19.2154,18.3773,18.9759,35200.0],["1998-09-08",18.9759,19.395,18.9759,19.395,10100.0],["1998-09-09",19.3351,19.6344,19.3351,19.6344,28300.0],["1998-09-10",19.5147,19.5147,18.9161,19.2154,21100.0],["1998-09-11",19.3351,19.5147,19.2753,19.3351,15300.0],["1998-09-14",19.1555,19.1555,18.9161,18.9161,9600.0],["1998-09-15",18.6766,18.9161,18.6766,18.6766,9300.0],["1998-09-16",18.5569,18.5569,18.1978,18.3773,8500.0],["1998-09-17",18.1977,18.4971,17.9583,18.3175,13400.0],["1998-09-18",18.4372,18.4372,18.3773,18.4372,8400.0],["1998-09-21",18.4372,19.1555,18.3773,19.0358,7400.0],["1998-09-22",18.7964,19.0957,18.6766,18.9759,31700.0],["1998-09-23",19.0358,19.2752,19.0358,19.2752,28900.0],["1998-09-24",19.3351,19.6344,19.2753,19.5147,39000.0],["1998-09-25",19.395,19.4548,19.395,19.4548,2600.0],["1998-09-28",19.395,19.395,19.3351,19.395,15400.0],["1998-09-29",19.3351,20.1133,19.3351,19.6344,43700.0],["1998-09-30",19.6344,19.6344,18.9161,19.1555,16700.0],["1998-10-01",18.9161,18.9161,18.4372,18.5569,3500.0],["1998-10-02",18.4372,18.6168,18.3175,18.5569,9600.0],["1998-10-05",18.4372,18.4372,17.0005,17.0005,11000.0],["1998-10-06",17.0005,17.24,16.2822,16.3421,6100.0],["1998-10-07",16.1625,16.1625,15.3244,15.5639,9200.0],["1998-10-08",15.3244,15.5639,14.3666,14.7857,19100.0],["1998-10-09",14.5462,14.5462,13.4687,13.4687,28600.0],["1998-10-12",13.5885,14.6061,13.5885,14.3666,8000.0],["1998-10-13",14.3666,14.3666,13.5286,14.3068,19500.0],["1998-10-14",14.3068,14.3666,14.2469,14.2469,9000.0],["1998-10-15",14.1272,14.1871,13.8279,13.8279,9400.0],["1998-10-16",13.7082,14.2469,13.7082,14.2469,10800.0],["1998-10-19",14.2469,16.4019,14.2469,16.0428,59000.0],["1998-10-20",16.2822,17.7787,16.2822,17.4794,22900.0],["1998-10-21",17.7189,17.9583,17.1203,17.7787,12300.0],["1998-10-22",17.5393,17.8386,17.4794,17.659,11000.0],["1998-10-23",17.8984,17.9583,17.7787,17.9583,1700.0],["1998-10-26",16.7611,16.7611,16.2822,16.2822,34500.0],["1998-10-27",16.2822,16.5216,15.923,15.923,15500.0],["1998-10-28",15.6836,15.8033,15.1448,15.3244,28300.0],["1998-10-29",15.3244,15.3244,14.8455,15.2646,21400.0],["1998-10-30",15.3244,15.8033,15.3244,15.3244,21200.0],["1998-11-02",15.504,15.504,15.3244,15.3244,23800.0],["1998-11-03",15.5639,15.5639,14.8455,15.1448,16900.0],["1998-11-04",15.2646,15.3244,14.9054,15.1448,18900.0],["1998-11-05",15.085,15.085,14.7258,14.9653,13300.0],["1998-11-06",14.9653,15.4441,14.9653,15.2047,16000.0],["1998-11-09",15.085,15.085,14.3666,14.7857,18400.0],["1998-11-10",14.1272,14.6061,13.8878,14.6061,30400.0],["1998-11-11",14.5462,14.8455,14.4864,14.7857,14500.0],["1998-11-12",14.7857,14.9653,14.6061,14.9653,7100.0],["1998-11-13",15.085,15.2047,14.9653,15.2047,8800.0],["1998-11-16",15.085,15.4441,15.085,15.2646,10200.0],["1998-11-17",15.0251,15.3244,14.3666,15.3244,17800.0],["1998-11-18",15.3244,15.5639,15.2646,15.504,47400.0],["1998-11-19",15.5639,15.6237,15.504,15.5639,35800.0],["1998-11-20",15.5639,15.8033,15.504,15.6836,118000.0],["1998-11-23",15.8033,15.8033,15.3244,15.6836,49200.0],["1998-11-24",15.6836,15.6836,15.4441,15.5639,39500.0],["1998-11-25",15.5639,15.6237,15.2646,15.6237,11500.0],["1998-11-27",15.923,16.0428,15.8033,16.0428,10500.0],["1998-11-30",16.0428,16.2223,15.8033,15.9829,19300.0],["1998-12-01",15.8033,16.0428,15.5639,15.6836,19300.0],["1998-12-02",15.4441,15.4441,13.6483,14.2469,137900.0],["1998-12-03",14.3068,14.3068,13.1694,13.4089,246600.0],["1998-12-04",13.4089,13.768,13.4089,13.5286,9200.0],["1998-12-07",13.4089,13.6483,13.1694,13.6483,22900.0],["1998-12-08",13.5286,14.0673,13.4089,13.768,61000.0],["1998-12-09",13.8878,14.7258,13.8878,14.4864,13200.0],["1998-12-10",14.6061,14.8455,14.3666,14.7857,69400.0],["1998-12-11",14.7258,14.8455,14.7258,14.7857,111400.0],["1998-12-14",14.8455,14.8455,14.4864,14.4864,60500.0],["1998-12-15",14.7258,14.7258,14.4265,14.4864,37600.0],["1998-12-16",14.3666,14.6061,13.8878,13.9476,66100.0],["1998-12-17",13.8878,13.8878,13.2293,13.6483,34200.0],["1998-12-18",13.4089,13.4089,13.1694,13.4089,27700.0],["1998-12-21",13.4089,13.6483,13.1694,13.2891,11300.0],["1998-12-22",13.4089,13.6483,12.6905,12.8701,39000.0],["1998-12-23",12.9898,13.0497,12.4511,12.93,53300.0],["1998-12-24",12.8103,13.1694,12.8103,13.1694,9500.0],["1998-12-28",13.0497,13.0497,12.6905,12.93,14100.0],["1998-12-29",12.93,12.93,12.8103,12.8103,29400.0],["1998-12-30",12.8103,12.8103,12.5708,12.5708,37300.0],["1998-12-31",12.4511,13.2892,12.3314,13.2293,48800.0],["1999-01-04",13.2891,13.4089,13.1096,13.2891,16700.0],["1999-01-05",13.2891,13.4089,13.1694,13.2891,15700.0],["1999-01-06",13.1694,13.349,12.93,13.0497,10700.0],["1999-01-07",13.1694,13.2891,12.511,12.511,23100.0],["1999-01-08",12.2715,12.4511,11.613,12.3314,25600.0],["1999-01-11",12.2715,12.5708,11.5532,11.7328,23500.0],["1999-01-12",11.5532,11.613,11.194,11.4933,33300.0],["1999-01-13",11.3736,11.7328,11.194,11.4933,26400.0],["1999-01-14",11.4933,11.4933,11.2539,11.2539,9500.0],["1999-01-15",11.1342,11.3137,10.775,10.8947,22400.0],["1999-01-19",11.0144,11.3736,10.8947,11.3736,43600.0],["1999-01-20",11.4933,12.0919,11.4933,11.9722,67500.0],["1999-01-21",12.0919,12.511,11.9722,12.511,47100.0],["1999-01-22",12.4511,13.2891,12.2116,13.2891,27000.0],["1999-01-25",13.4089,13.4687,12.4511,12.7504,58300.0],["1999-01-26",12.7504,12.7504,12.4511,12.5708,48900.0],["1999-01-27",12.6307,12.6307,12.0919,12.3314,30500.0],["1999-01-28",12.8103,14.3666,12.8103,14.3068,121000.0],["1999-01-29",14.3068,14.4864,13.6483,13.6483,46000.0],["1999-02-01",13.8878,14.1871,13.768,14.1272,16900.0],["1999-02-02",14.2469,14.2469,13.6483,13.7082,17000.0],["1999-02-03",13.5885,14.1272,13.5885,14.1272,26100.0],["1999-02-04",14.1272,14.1272,13.768,13.9476,20300.0],["1999-02-05",13.8878,14.0075,13.768,13.8878,16200.0],["1999-02-08",13.768,13.768,13.5286,13.5286,5700.0],["1999-02-09",13.4089,13.4089,13.2293,13.2293,12900.0],["1999-02-10",13.0497,13.4089,13.0497,13.349,27800.0],["1999-02-11",13.2293,13.349,13.0497,13.2293,16900.0],["1999-02-12",13.2293,13.2293,12.7504,12.7504,23900.0],["1999-02-16",12.8103,12.8103,12.5708,12.6905,5400.0],["1999-02-17",12.5708,12.93,12.2715,12.7504,11600.0],["1999-02-18",12.7504,12.93,12.2715,12.511,26200.0],["1999-02-19",12.5708,12.5708,12.2116,12.4511,14000.0],["1999-02-22",12.3314,12.4511,11.8525,12.3912,28200.0],["1999-02-23",12.3314,12.3314,11.9722,12.3314,10000.0],["1999-02-24",12.2117,12.2715,11.2539,11.6729,21200.0],["1999-02-25",11.6729,11.6729,11.4933,11.613,14100.0],["1999-02-26",11.4933,11.9722,11.4933,11.9722,18900.0],["1999-03-01",12.0919,12.4511,11.9722,12.4511,5000.0],["1999-03-02",12.3314,12.3314,12.0919,12.0919,1900.0],["1999-03-03",12.0919,12.2715,11.9722,11.9722,6900.0],["1999-03-04",11.9722,11.9722,11.613,11.8525,8800.0],["1999-03-05",11.613,11.8525,11.4933,11.8525,5400.0],["1999-03-08",11.8525,11.9722,11.2539,11.2539,8300.0],["1999-03-09",11.2539,11.3736,11.0144,11.0144,5400.0],["1999-03-10",11.0144,11.0743,10.6852,10.775,8100.0],["1999-03-11",10.8348,11.0144,9.6975,10.2961,44700.0],["1999-03-12",10.2961,10.6553,10.2961,10.356,18800.0],["1999-03-15",10.4757,10.4757,10.2961,10.356,15400.0],["1999-03-16",10.1764,10.4158,10.0567,10.0567,14100.0],["1999-03-17",10.1764,10.4158,10.1165,10.356,4900.0],["1999-03-18",10.2362,10.2362,10.0567,10.0567,20200.0],["1999-03-19",9.9369,10.0567,9.6376,9.6975,18100.0],["1999-03-22",9.8172,9.8172,9.3383,9.3982,15900.0],["1999-03-23",9.2785,9.5778,9.1587,9.5778,18100.0],["1999-03-24",9.5778,9.5778,8.9792,9.3982,21900.0],["1999-03-25",9.2785,9.5778,9.2785,9.458,5700.0],["1999-03-26",9.458,9.5778,9.458,9.5778,5300.0],["1999-03-29",9.6975,10.2961,9.2785,9.5179,20700.0],["1999-03-30",9.5778,10.0567,9.5778,9.5778,30800.0],["1999-03-31",9.6975,9.8172,8.9792,8.9792,11500.0],["1999-04-01",8.9792,9.5778,8.9792,9.3982,8100.0],["1999-04-05",9.5179,9.5778,8.9792,9.0989,27000.0],["1999-04-06",9.2186,9.2785,8.8594,8.9792,22300.0],["1999-04-07",8.8594,8.9792,8.7397,8.7397,19700.0],["1999-04-08",8.7397,8.7397,8.3805,8.3805,42300.0],["1999-04-09",8.5003,8.62,8.2608,8.62,28900.0],["1999-04-12",8.5003,9.3383,8.5003,9.3383,36300.0],["1999-04-13",9.3383,9.3982,9.0989,9.0989,12900.0],["1999-04-14",9.5179,10.4757,9.5179,10.4757,33500.0],["1999-04-15",10.5355,11.9123,10.4757,11.8525,57500.0],["1999-04-16",11.9722,12.8103,11.9722,12.0321,46100.0],["1999-04-19",11.5532,11.9722,11.0144,11.1342,50000.0],["1999-04-20",11.1342,11.1342,9.5778,9.8172,38600.0],["1999-04-21",10.0567,10.5355,9.6975,9.6975,84900.0],["1999-04-22",9.8172,9.9369,9.3383,9.458,66900.0],["1999-04-23",9.5179,9.9369,9.3383,9.8172,50300.0],["1999-04-26",10.0567,10.5355,9.9369,10.4158,33000.0],["1999-04-27",10.4158,10.5355,10.1165,10.4158,18200.0],["1999-04-28",10.356,10.5355,10.2961,10.4158,6300.0],["1999-04-29",10.5355,10.775,10.5355,10.6553,14900.0],["1999-04-30",10.775,10.8947,10.7151,10.8947,18900.0],["1999-05-03",10.8348,10.8348,10.6553,10.775,33200.0],["1999-05-04",10.775,10.8947,10.5954,10.6553,16700.0],["1999-05-05",10.5355,10.8947,10.4158,10.4757,21700.0],["1999-05-06",10.4158,10.5355,10.356,10.4757,24500.0],["1999-05-07",10.356,10.4158,10.2961,10.4158,12100.0],["1999-05-10",10.4158,10.5355,9.8172,10.0567,40500.0],["1999-05-11",10.1764,10.2961,9.8771,9.9369,23900.0],["1999-05-12",9.8172,10.1165,9.8172,9.9968,31800.0],["1999-05-13",10.1165,10.1165,9.7573,9.8172,38100.0],["1999-05-14",9.7573,9.9968,9.7573,9.9369,28300.0],["1999-05-17",10.2961,11.0144,9.8172,10.4757,52900.0],["1999-05-18",10.5954,11.4933,10.5954,11.4933,71800.0],["1999-05-19",11.4933,12.0919,11.1342,11.3736,54900.0],["1999-05-20",11.2539,11.5532,11.2539,11.4335,59500.0],["1999-05-21",11.4933,11.8525,11.3736,11.613,19600.0],["1999-05-24",11.6729,11.7328,11.3736,11.6729,27100.0],["1999-05-25",11.613,11.9123,11.2539,11.4335,49600.0],["1999-05-26",11.4335,11.613,11.2539,11.2539,12300.0],["1999-05-27",11.1342,11.2539,10.0567,10.8947,61500.0],["1999-05-28",11.0144,11.0144,10.7151,10.9546,21900.0],["1999-06-01",11.0743,12.2116,11.0743,12.2116,23100.0],["1999-06-02",11.9722,12.2715,11.9722,11.9722,27100.0],["1999-06-03",11.9722,12.2117,11.613,11.6729,19300.0],["1999-06-04",11.5532,11.5532,11.4933,11.5532,14400.0],["1999-06-07",11.4933,11.4933,11.0144,11.0743,30200.0],["1999-06-08",11.0743,11.4335,11.0743,11.1342,17400.0],["1999-06-09",11.0144,11.1342,10.5355,10.7151,26800.0],["1999-06-10",10.9546,11.2539,10.5355,11.1342,39300.0],["1999-06-11",11.1342,11.4933,10.9546,11.3736,24300.0],["1999-06-14",11.3137,11.3137,11.0144,11.0144,19900.0],["1999-06-15",11.0144,11.4933,10.8947,11.4933,6100.0],["1999-06-16",11.4933,11.4933,11.1342,11.3137,9000.0],["1999-06-17",11.194,11.3736,11.0144,11.1342,15600.0],["1999-06-18",11.4933,11.7328,11.4933,11.4933,27300.0],["1999-06-21",11.5532,11.613,11.3736,11.4335,22400.0],["1999-06-22",11.3736,11.613,11.2539,11.4933,15600.0],["1999-06-23",11.613,11.9123,11.613,11.9123,24400.0],["1999-06-24",11.9123,12.0321,11.6729,11.6729,35700.0],["1999-06-25",11.8525,11.9123,11.2539,11.2539,24500.0],["1999-06-28",11.3736,11.4335,11.1342,11.3137,8100.0],["1999-06-29",11.3137,11.9123,11.2539,11.9123,19500.0],["1999-06-30",12.0321,12.3314,10.6553,11.4335,114400.0],["1999-07-01",11.4335,11.4933,11.1342,11.194,12000.0],["1999-07-02",11.194,11.3137,11.0743,11.2539,22000.0],["1999-07-06",11.2539,11.3736,11.2539,11.3736,8000.0],["1999-07-07",11.1342,11.4933,11.0743,11.3137,23200.0],["1999-07-08",11.4335,11.4933,11.1342,11.3137,29100.0],["1999-07-09",11.4335,11.4933,11.2539,11.3137,22400.0],["1999-07-12",11.3137,11.5532,11.3137,11.5532,9500.0],["1999-07-13",11.6729,11.7328,11.4933,11.613,11500.0],["1999-07-14",11.613,12.6905,11.613,12.6307,47000.0],["1999-07-15",13.1096,14.4864,12.93,14.3068,118300.0],["1999-07-16",14.3666,14.7258,14.1272,14.1272,37500.0],["1999-07-19",14.2469,14.2469,13.2891,13.4089,51700.0],["1999-07-20",13.6483,13.6483,13.4089,13.4089,33600.0],["1999-07-21",13.4089,13.6483,13.2891,13.5286,19400.0],["1999-07-22",13.5885,13.6483,13.2891,13.2891,32300.0],["1999-07-23",13.2891,13.4089,13.2891,13.4089,22400.0],["1999-07-26",12.93,12.9898,12.511,12.511,20200.0],["1999-07-27",12.4511,12.4511,11.613,11.9722,60600.0],["1999-07-28",12.2116,12.4511,11.613,11.7328,140700.0],["1999-07-29",11.2539,11.8525,11.2539,11.7328,60500.0],["1999-07-30",11.8525,11.8525,11.1342,11.4933,58300.0],["1999-08-02",11.4933,11.4933,11.3137,11.3736,26800.0],["1999-08-03",11.3736,11.4933,11.3736,11.4933,1800.0],["1999-08-04",11.3736,11.4933,11.3736,11.4933,4900.0],["1999-08-05",11.4933,11.613,11.4933,11.5532,2100.0],["1999-08-06",11.7328,11.7328,11.3137,11.4933,31300.0],["1999-08-09",11.5532,11.5532,11.3137,11.4933,22800.0],["1999-08-10",11.613,11.613,11.2539,11.4933,18000.0],["1999-08-11",11.4933,11.613,11.3137,11.4933,25100.0],["1999-08-12",11.4933,11.4933,11.4933,11.4933,10600.0],["1999-08-13",11.4933,11.4933,11.3137,11.3137,6100.0],["1999-08-16",11.4933,11.4933,11.3736,11.3736,8600.0],["1999-08-17",11.2539,11.3736,11.2539,11.3736,9900.0],["1999-08-18",11.3137,11.4933,11.3137,11.4933,14900.0],["1999-08-19",11.3736,11.4933,11.3736,11.4335,7100.0],["1999-08-20",11.4335,11.4933,11.4335,11.4335,7900.0],["1999-08-23",11.4335,11.4335,11.2539,11.2539,4100.0],["1999-08-24",11.2539,11.4933,11.2539,11.4335,19100.0],["1999-08-25",11.4335,11.7328,11.4335,11.4933,30800.0],["1999-08-26",11.5532,11.8525,11.4933,11.4933,13800.0],["1999-08-27",11.4933,11.4933,11.4933,11.4933,600.0],["1999-08-30",11.613,11.613,11.0144,11.194,9600.0],["1999-08-31",11.194,11.7328,11.194,11.4933,23100.0],["1999-09-01",11.4933,11.4933,11.4933,11.4933,17200.0],["1999-09-02",11.4933,11.5532,11.4933,11.5532,4900.0],["1999-09-03",11.4933,11.7328,11.3736,11.3736,6300.0],["1999-09-07",11.7328,11.7328,11.4933,11.4933,7700.0],["1999-09-08",11.4933,11.4933,11.4933,11.4933,11800.0],["1999-09-09",11.4933,11.613,11.4933,11.613,12600.0],["1999-09-10",11.5532,11.7328,11.4933,11.5532,8700.0],["1999-09-13",11.4933,11.4933,11.2539,11.4933,66900.0],["1999-09-14",11.4335,11.4335,11.0144,11.0144,43700.0],["1999-09-15",11.4933,11.4933,11.2539,11.3736,30600.0],["1999-09-16",11.2539,11.2539,10.8947,11.2539,22400.0],["1999-09-17",11.1342,11.1342,10.9546,10.9546,33600.0],["1999-09-20",10.775,11.0144,10.6553,10.8348,4600.0],["1999-09-21",10.8348,10.8348,10.6553,10.6553,12200.0],["1999-09-22",10.775,10.775,10.7151,10.7151,39400.0],["1999-09-23",10.7151,11.0144,10.5355,10.7151,60500.0],["1999-09-24",10.5355,10.5355,10.4158,10.4158,55600.0],["1999-09-27",10.2961,10.4158,10.1764,10.2961,9200.0],["1999-09-28",10.2961,10.5355,10.2961,10.5355,2400.0],["1999-09-29",10.5355,10.5355,10.2961,10.4158,9000.0],["1999-09-30",10.2961,10.5355,10.2961,10.5355,5200.0],["1999-10-01",10.4757,10.5355,10.4757,10.5355,1200.0],["1999-10-04",10.4158,10.5355,10.4158,10.4158,6100.0],["1999-10-05",10.5355,10.5355,10.2961,10.4158,3500.0],["1999-10-06",10.5355,10.5355,10.0567,10.0567,8100.0],["1999-10-07",10.2961,10.4158,10.1764,10.4158,2100.0],["1999-10-08",10.5355,10.5355,9.8771,9.8771,7800.0],["1999-10-11",9.8771,9.8771,9.6975,9.6975,2800.0],["1999-10-12",9.6975,9.6975,9.458,9.6376,24200.0],["1999-10-13",9.5179,9.5179,8.1411,8.7397,53400.0],["1999-10-14",8.6798,8.9193,8.6798,8.6798,12100.0],["1999-10-15",8.7397,8.7996,8.62,8.7996,33600.0],["1999-10-18",8.8594,8.8594,8.5003,8.7397,55500.0],["1999-10-19",8.8594,8.8594,8.62,8.62,17600.0],["1999-10-20",8.7397,8.9193,8.5003,8.7996,20900.0],["1999-10-21",8.8594,9.039,8.7397,8.9193,33300.0],["1999-10-22",9.039,9.3383,8.9792,9.3383,11000.0],["1999-10-25",9.3383,9.5179,9.0989,9.2186,10900.0],["1999-10-26",9.0989,9.3982,9.0989,9.3383,11600.0],["1999-10-27",9.2186,9.5778,9.2186,9.3982,10600.0],["1999-10-28",9.5179,9.6975,9.5179,9.6376,12100.0],["1999-10-29",9.7573,10.0567,9.6376,10.0567,9900.0],["1999-11-01",9.9369,10.0567,9.6975,9.6975,3400.0],["1999-11-02",9.5778,9.6975,9.5778,9.6975,4100.0],["1999-11-03",9.6376,9.6376,9.3383,9.3982,3100.0],["1999-11-04",9.3982,9.5179,8.8594,9.0989,6200.0],["1999-11-05",8.9792,9.458,8.7397,9.458,15000.0],["1999-11-08",9.0989,9.3383,8.8594,9.3383,5200.0],["1999-11-09",9.2186,9.2186,8.7397,8.7397,10100.0],["1999-11-10",8.8594,8.9792,8.62,8.9792,13000.0],["1999-11-11",9.0989,9.0989,8.8594,8.8594,54200.0],["1999-11-12",8.9792,8.9792,8.7397,8.8594,12800.0],["1999-11-15",8.9792,9.5179,8.9792,9.3982,18200.0],["1999-11-16",9.3383,9.5778,9.3383,9.5778,20500.0],["1999-11-17",9.5778,9.5778,9.5179,9.5778,18700.0],["1999-11-18",9.5778,9.5778,9.3383,9.3383,57900.0],["1999-11-19",9.2186,9.2186,8.7996,8.8594,99600.0],["1999-11-22",8.9792,8.9792,8.5003,8.7397,93000.0],["1999-11-23",8.62,8.8594,8.5003,8.5003,44600.0],["1999-11-24",8.5601,8.5601,8.4404,8.5601,5800.0],["1999-11-26",8.5003,8.5003,8.4404,8.4404,6000.0],["1999-11-29",8.5003,8.62,8.3805,8.4404,38300.0],["1999-11-30",8.5003,8.62,8.4404,8.5003,12300.0],["1999-12-01",8.5003,8.5003,8.4404,8.4404,19200.0],["1999-12-02",8.4404,8.5003,8.3805,8.5003,22300.0],["1999-12-03",8.4404,8.5003,8.3805,8.4404,24800.0],["1999-12-06",8.62,8.8594,8.3805,8.3805,19000.0],["1999-12-07",8.4404,8.7397,8.3805,8.7397,52900.0],["1999-12-08",8.62,8.7397,8.4404,8.6798,5200.0],["1999-12-09",8.7397,8.7397,8.62,8.6798,16800.0],["1999-12-10",8.5601,8.7397,8.5601,8.62,16700.0],["1999-12-13",8.5003,8.6798,8.5003,8.5003,25200.0],["1999-12-14",8.5003,8.62,8.5003,8.62,63400.0],["1999-12-15",8.62,9.1587,8.5601,9.0989,40700.0],["1999-12-16",9.0989,9.2785,8.9792,9.039,11500.0],["1999-12-17",9.039,9.2186,8.9792,9.1587,17400.0],["1999-12-20",9.0989,9.2785,9.0989,9.2186,81200.0],["1999-12-21",9.2186,9.2785,9.0989,9.2186,10300.0],["1999-12-22",9.1587,9.1587,9.0989,9.1587,6800.0],["1999-12-23",9.1587,9.1587,9.0989,9.0989,21400.0],["1999-12-27",9.0989,9.2186,8.9792,9.0989,34000.0],["1999-12-28",9.0989,9.1587,8.9792,8.9792,39900.0],["1999-12-29",9.0989,9.5778,9.0989,9.5778,34900.0],["1999-12-30",9.5179,10.0567,9.5179,9.9968,19100.0],["1999-12-31",9.9968,10.4158,9.9369,10.4158,23700.0],["2000-01-03",10.6553,10.6553,10.356,10.356,21800.0],["2000-01-04",10.2362,10.2961,9.3383,9.458,13800.0],["2000-01-05",9.2785,9.7573,9.2785,9.7573,3600.0],["2000-01-06",9.8172,10.0567,9.8172,10.0567,7200.0],["2000-01-07",10.0567,10.1764,9.8172,9.8172,11500.0],["2000-01-10",9.8172,9.9369,9.5778,9.9369,5600.0],["2000-01-11",9.8172,10.0567,9.8172,9.8771,5500.0],["2000-01-12",9.8172,10.0567,9.8172,9.8172,10800.0],["2000-01-13",9.8172,9.8172,9.458,9.5778,9400.0],["2000-01-14",9.5778,9.5778,9.3383,9.3383,8100.0],["2000-01-18",9.458,9.5179,9.3383,9.5179,13100.0],["2000-01-19",9.5778,9.9369,9.458,9.9369,22600.0],["2000-01-20",10.0567,10.5355,9.8172,10.4158,17400.0],["2000-01-21",10.1764,10.5355,10.1764,10.4158,8300.0],["2000-01-24",10.6553,10.775,10.356,10.4757,11300.0],["2000-01-25",10.5355,10.5355,10.2961,10.2961,9300.0],["2000-01-26",10.2961,10.2961,10.1764,10.1764,2400.0],["2000-01-27",10.2961,10.8947,10.2961,10.5355,12800.0],["2000-01-28",10.5954,10.8348,10.1764,10.5355,23400.0],["2000-01-31",10.4158,10.4158,10.1764,10.356,4300.0],["2000-02-01",10.356,10.356,9.5778,10.0567,11000.0],["2000-02-02",9.8172,10.1165,9.6975,9.9968,7000.0],["2000-02-03",9.8172,9.9369,9.8172,9.8172,3100.0],["2000-02-04",9.6975,10.1764,9.6975,9.8771,31200.0],["2000-02-07",9.8771,10.0567,9.8771,10.0567,4800.0],["2000-02-08",10.1764,10.1764,9.5778,9.5778,42700.0],["2000-02-09",9.5778,9.8172,9.458,9.8172,6500.0],["2000-02-10",9.6376,9.6376,9.0989,9.1587,16800.0],["2000-02-11",9.1587,9.1587,8.8594,8.9193,7100.0],["2000-02-14",8.9193,8.9792,8.9193,8.9792,4000.0],["2000-02-15",8.9792,9.2186,8.9792,9.0989,6500.0],["2000-02-16",8.9792,9.2186,8.9792,8.9792,7200.0],["2000-02-17",8.9792,9.458,8.9792,9.458,13200.0],["2000-02-18",9.5778,9.5778,9.458,9.5778,9700.0],["2000-02-22",9.5778,9.6975,9.3383,9.3383,13000.0],["2000-02-23",9.5179,9.5179,9.5179,9.5179,24100.0],["2000-02-24",9.3982,9.3982,9.2186,9.2186,4700.0],["2000-02-25",9.1587,9.1587,9.0989,9.0989,5200.0],["2000-02-28",9.0989,9.458,9.0989,9.0989,9100.0],["2000-02-29",8.9792,8.9792,8.8594,8.9193,2600.0],["2000-03-01",9.2785,9.2785,9.039,9.039,13600.0],["2000-03-02",8.9193,8.9193,8.8594,8.9193,7400.0],["2000-03-03",8.9193,8.9193,8.9193,8.9193,5600.0],["2000-03-06",8.9193,9.2186,8.9193,9.2186,32400.0],["2000-03-07",9.0989,9.0989,9.0989,9.0989,24900.0],["2000-03-08",9.0989,9.0989,9.0989,9.0989,4200.0],["2000-03-09",9.0989,9.0989,8.9792,9.039,11400.0],["2000-03-10",9.0989,9.0989,9.039,9.039,66700.0],["2000-03-13",9.039,9.039,8.8594,8.8594,32600.0],["2000-03-14",8.8594,9.0989,8.8594,9.0989,16900.0],["2000-03-15",9.0989,9.0989,8.9792,9.0989,7200.0],["2000-03-16",9.039,9.039,8.8594,8.8594,49900.0],["2000-03-17",9.0989,9.0989,8.8594,9.0989,14200.0],["2000-03-20",8.9792,8.9792,8.8594,8.8594,8000.0],["2000-03-21",8.8594,8.8594,8.8594,8.8594,1900.0],["2000-03-22",8.8594,8.8594,8.3805,8.3805,15000.0],["2000-03-23",8.62,8.62,8.3805,8.62,18800.0],["2000-03-24",8.5003,8.62,8.5003,8.62,17100.0],["2000-03-27",8.5601,8.7397,8.5601,8.7397,12800.0],["2000-03-28",8.62,8.62,8.62,8.62,8200.0],["2000-03-29",8.62,8.7397,8.5601,8.62,12200.0],["2000-03-30",8.62,8.62,8.62,8.62,3400.0],["2000-03-31",8.7397,8.8594,8.7397,8.7996,4300.0],["2000-04-03",8.7996,9.0989,8.7996,8.9792,50300.0],["2000-04-04",9.0989,9.0989,8.7397,8.7397,6300.0],["2000-04-05",8.7397,8.8594,8.7397,8.7397,3100.0],["2000-04-06",8.7397,9.039,8.7397,9.039,4200.0],["2000-04-07",8.9792,8.9792,8.7397,8.8594,5000.0],["2000-04-10",8.7397,8.9193,8.7397,8.8594,5100.0],["2000-04-11",8.8594,8.9792,8.8594,8.8594,5000.0],["2000-04-12",8.7397,8.9193,8.7397,8.7397,12100.0],["2000-04-13",8.7397,8.7397,8.5003,8.5003,16700.0],["2000-04-14",8.5003,8.62,8.3805,8.62,6700.0],["2000-04-17",8.5003,8.8594,8.5003,8.7397,6000.0],["2000-04-18",8.7397,9.0989,8.6799,8.9193,7400.0],["2000-04-19",8.8594,8.8594,8.4404,8.4404,3100.0],["2000-04-20",8.5601,8.7996,8.5601,8.7996,2400.0],["2000-04-24",8.7996,8.9792,8.62,8.9792,76500.0],["2000-04-25",9.2186,9.5778,9.0989,9.5179,32000.0],["2000-04-26",9.3982,10.2961,9.3982,10.1764,15000.0],["2000-04-27",10.0567,10.2961,9.9369,10.1764,16900.0],["2000-04-28",10.2961,10.2961,10.1165,10.1165,14900.0],["2000-05-01",10.2362,10.4757,10.1165,10.4757,16500.0],["2000-05-02",10.4757,11.0144,10.4757,10.5355,25900.0],["2000-05-03",10.5355,10.5355,10.4158,10.4158,2400.0],["2000-05-04",10.5355,10.5355,10.2961,10.2961,2500.0],["2000-05-05",10.5355,10.8947,10.5355,10.6553,20100.0],["2000-05-08",10.6553,10.8947,10.5355,10.8947,8800.0],["2000-05-09",10.775,11.0743,10.775,10.9546,6500.0],["2000-05-10",11.0743,11.0743,10.775,10.775,4800.0],["2000-05-11",10.5355,10.5355,10.2961,10.5355,9500.0],["2000-05-12",10.775,10.775,10.0567,10.0567,25500.0],["2000-05-15",10.0567,10.0567,10.0567,10.0567,2000.0],["2000-05-16",10.2961,10.5355,10.2961,10.2961,5300.0],["2000-05-17",10.4158,11.3736,10.4158,10.8947,27700.0],["2000-05-18",10.775,11.0144,10.7151,10.7151,4700.0],["2000-05-19",10.7151,10.7151,10.5954,10.7151,7800.0],["2000-05-22",10.6553,10.775,10.6553,10.6553,300.0],["2000-05-23",10.6553,10.8947,10.356,10.356,5300.0],["2000-05-24",10.5355,10.5355,10.4158,10.5355,1600.0],["2000-05-25",10.5655,10.5655,10.4757,10.4757,3300.0],["2000-05-26",10.5954,10.5954,10.4757,10.5355,8000.0],["2000-05-30",10.4757,10.5355,10.4757,10.5355,1000.0],["2000-05-31",10.4757,10.775,10.4757,10.7151,6900.0],["2000-06-01",10.7151,10.8348,10.5954,10.8348,9800.0],["2000-06-02",10.775,10.775,10.5954,10.5954,1400.0],["2000-06-05",10.5954,11.3736,10.5355,11.2539,26400.0],["2000-06-06",11.194,11.7328,11.194,11.613,29800.0],["2000-06-07",11.6729,11.6729,11.5532,11.613,4200.0],["2000-06-08",11.613,12.0321,11.613,11.7328,5500.0],["2000-06-09",11.613,11.9123,11.613,11.9123,5300.0],["2000-06-12",11.7926,11.9123,11.7328,11.7328,9800.0],["2000-06-13",11.8525,11.8525,11.7328,11.7926,4400.0],["2000-06-14",11.7926,11.7926,11.7926,11.7926,1800.0],["2000-06-15",11.6729,11.7926,11.5532,11.7926,4200.0],["2000-06-16",11.7328,11.8525,11.7328,11.8525,5300.0],["2000-06-19",11.7328,11.7328,11.5532,11.5532,4200.0],["2000-06-20",11.5532,11.5532,11.4933,11.5532,4900.0],["2000-06-21",11.4933,11.6729,11.4933,11.6729,6300.0],["2000-06-22",11.6729,11.6729,11.6729,11.6729,6300.0],["2000-06-23",11.613,11.6729,11.613,11.613,7200.0],["2000-06-26",11.5532,11.613,11.4933,11.5532,7300.0],["2000-06-27",11.5532,11.6729,11.4933,11.4933,7400.0],["2000-06-28",11.4933,11.4933,11.1342,11.2539,2900.0],["2000-06-29",11.2539,11.4933,11.2539,11.4933,13400.0],["2000-06-30",11.4933,11.4933,11.4335,11.4335,3800.0],["2000-07-03",11.7328,11.7328,11.6729,11.6729,8100.0],["2000-07-05",11.613,11.7328,11.613,11.613,5400.0],["2000-07-06",11.8525,12.6905,11.8525,12.2715,25600.0],["2000-07-07",12.511,12.6307,12.3314,12.5708,13800.0],["2000-07-10",12.5708,13.0497,12.5708,12.8103,10100.0],["2000-07-11",12.6905,13.0497,12.5708,13.0497,6500.0],["2000-07-12",13.1694,13.1694,12.7504,12.9898,5200.0],["2000-07-13",12.93,13.2892,12.7504,12.8701,10600.0],["2000-07-14",12.9898,12.9898,12.9898,12.9898,700.0],["2000-07-17",13.1096,13.1694,12.8103,13.1694,8000.0],["2000-07-18",13.1694,13.1694,13.1694,13.1694,0.0],["2000-07-19",12.93,13.1096,12.93,13.1096,1000.0],["2000-07-20",12.9898,13.0497,12.8103,12.93,7000.0],["2000-07-21",12.93,13.2891,12.93,13.0497,9200.0],["2000-07-24",13.1694,13.5286,13.1694,13.5286,24200.0],["2000-07-25",13.4089,14.0075,13.2891,13.5286,14900.0],["2000-07-26",13.6483,13.768,13.1694,13.5286,29100.0],["2000-07-27",13.4089,13.4089,13.2293,13.2293,2000.0],["2000-07-28",13.2293,13.2293,13.0497,13.0497,1700.0],["2000-07-31",12.8103,12.8103,12.7504,12.8103,7300.0],["2000-08-01",12.8103,12.8103,12.8103,12.8103,4900.0],["2000-08-02",12.6905,12.6905,12.5708,12.5708,4300.0],["2000-08-03",12.5708,12.6905,12.5708,12.5708,2500.0],["2000-08-04",12.6905,12.7504,12.6905,12.6905,6800.0],["2000-08-07",12.93,13.0497,12.6905,12.6905,8700.0],["2000-08-08",12.8701,12.8701,12.6905,12.6905,1100.0],["2000-08-09",12.4511,12.511,12.0321,12.511,17100.0],["2000-08-10",12.7504,12.8701,12.4511,12.6905,6500.0],["2000-08-11",12.6905,13.0497,12.6905,13.0497,11200.0],["2000-08-14",13.1096,13.1096,12.9898,13.0497,3500.0],["2000-08-15",12.93,13.0497,12.93,13.0497,5200.0],["2000-08-16",13.0497,13.5286,13.0497,13.5286,4800.0],["2000-08-17",13.4089,13.5286,13.349,13.349,10300.0],["2000-08-18",13.4089,13.4089,13.2891,13.4089,4100.0],["2000-08-21",13.349,13.349,13.2891,13.2891,3200.0],["2000-08-22",13.2891,13.4687,13.2891,13.4687,53100.0],["2000-08-23",13.4089,13.4089,13.2891,13.2891,7500.0],["2000-08-24",13.2892,13.2892,13.0497,13.1694,8300.0],["2000-08-25",13.1096,13.2891,13.1096,13.2891,6900.0],["2000-08-28",13.1694,13.4089,12.9898,13.4089,24300.0],["2000-08-29",13.5286,13.6483,13.4089,13.4089,11000.0],["2000-08-30",13.349,13.349,13.2891,13.2891,3400.0],["2000-08-31",13.2293,13.8878,13.2293,13.8878,50800.0],["2000-09-01",13.8279,14.2469,13.8279,14.0075,8500.0],["2000-09-05",14.0075,14.3666,13.8878,14.1272,12200.0],["2000-09-06",14.1871,14.2469,14.1272,14.217,17700.0],["2000-09-07",14.1272,14.3666,14.1272,14.3666,14300.0],["2000-09-08",14.4864,14.7857,14.3666,14.7258,15500.0],["2000-09-11",14.8455,14.8455,14.666,14.7258,4700.0],["2000-09-12",14.9653,14.9653,14.3666,14.3666,8400.0],["2000-09-13",14.3666,14.3666,14.0075,14.0075,4900.0],["2000-09-14",13.8878,13.8878,12.93,12.93,18900.0],["2000-09-15",12.93,13.1694,12.93,13.1096,3300.0],["2000-09-18",13.1096,13.349,13.1096,13.1096,1800.0],["2000-09-19",13.1096,13.1694,12.93,12.93,5700.0],["2000-09-20",12.8103,13.0497,12.6905,12.93,13400.0],["2000-09-21",12.8701,12.8701,12.6905,12.6905,6600.0],["2000-09-22",12.5708,12.5708,11.9722,11.9722,12500.0],["2000-09-25",11.9722,12.3314,11.8525,12.3314,9500.0],["2000-09-26",12.2117,12.2117,11.8525,11.8525,8100.0],["2000-09-27",11.9722,11.9722,11.9123,11.9123,2300.0],["2000-09-28",11.9722,12.93,11.9722,12.93,15200.0],["2000-09-29",13.1694,13.5286,13.1694,13.4687,10800.0],["2000-10-02",13.5885,13.6483,13.5286,13.5286,6700.0],["2000-10-03",13.4687,13.4687,13.1694,13.1694,3900.0],["2000-10-04",13.1694,13.1694,12.93,12.93,14300.0],["2000-10-05",12.93,12.93,12.6905,12.8103,2300.0],["2000-10-06",12.93,13.0497,12.6905,12.93,21500.0],["2000-10-09",12.8103,12.8103,12.6905,12.6905,6100.0],["2000-10-10",12.6905,12.6905,12.4511,12.6307,6600.0],["2000-10-11",12.511,12.6905,12.4511,12.4511,16900.0],["2000-10-12",12.5708,12.6307,12.4511,12.4511,18100.0],["2000-10-13",12.3314,12.4511,12.2116,12.2116,9000.0],["2000-10-16",12.0919,12.6905,12.0919,12.6905,22600.0],["2000-10-17",12.5708,12.5708,12.5708,12.5708,2000.0],["2000-10-18",12.5708,12.5708,12.3314,12.3314,11300.0],["2000-10-19",12.3314,12.3314,12.3314,12.3314,1000.0],["2000-10-20",12.0919,12.0919,11.8525,11.8525,19200.0],["2000-10-23",11.9722,11.9722,11.3736,11.3736,39900.0],["2000-10-24",11.4933,11.4933,11.2539,11.2539,20700.0],["2000-10-25",11.0144,11.2539,10.775,10.775,41800.0],["2000-10-26",10.775,11.4335,10.775,11.4335,14300.0],["2000-10-27",11.194,11.194,10.775,11.0144,2700.0],["2000-10-30",11.0144,11.4335,11.0144,11.4335,6400.0],["2000-10-31",11.3137,11.7328,11.3137,11.7328,25200.0],["2000-11-01",11.4933,11.7328,11.4933,11.5532,18400.0],["2000-11-02",11.5532,11.613,11.4933,11.4933,9500.0],["2000-11-03",11.4933,11.7328,11.4335,11.4335,18100.0],["2000-11-06",11.3736,11.4933,11.3736,11.4335,13100.0],["2000-11-07",11.4933,11.4933,11.3736,11.3736,8900.0],["2000-11-08",11.2539,11.3137,11.2539,11.2539,11900.0],["2000-11-09",11.3736,11.4335,11.3736,11.4335,12100.0],["2000-11-10",11.4335,11.4933,11.194,11.194,17200.0],["2000-11-13",11.4335,11.4335,11.194,11.194,8300.0],["2000-11-14",11.4335,11.7328,11.4335,11.4933,5400.0],["2000-11-15",11.7328,11.7328,11.4933,11.4933,4800.0],["2000-11-16",11.4933,11.6729,11.4933,11.6729,6200.0],["2000-11-17",11.9123,11.9123,11.4335,11.8525,10700.0],["2000-11-20",11.7328,11.7328,11.7328,11.7328,900.0],["2000-11-21",11.613,11.613,11.3736,11.3736,1300.0],["2000-11-22",11.4933,11.6729,11.4933,11.4933,10800.0],["2000-11-24",11.4933,11.4933,11.3736,11.3736,1300.0],["2000-11-27",11.4933,11.4933,11.4335,11.4933,12400.0],["2000-11-28",11.7328,11.7328,11.4933,11.4933,16000.0],["2000-11-29",11.4335,11.4933,11.4335,11.4933,1600.0],["2000-11-30",11.3736,11.3736,11.3736,11.3736,1900.0],["2000-12-01",11.3736,11.3736,11.2539,11.2539,6600.0],["2000-12-04",11.1342,11.1342,11.0144,11.1342,6200.0],["2000-12-05",11.2539,11.2539,10.775,10.775,3700.0],["2000-12-06",11.2539,11.4335,11.2539,11.2539,10900.0],["2000-12-07",11.4335,11.4335,11.0144,11.0743,13500.0],["2000-12-08",10.9546,10.9546,10.775,10.775,3400.0],["2000-12-11",10.6553,10.775,10.5355,10.7151,3500.0],["2000-12-12",10.7151,10.775,10.7151,10.775,7800.0],["2000-12-13",11.0144,11.194,11.0144,11.0144,14900.0],["2000-12-14",11.2539,11.2539,11.0743,11.0743,7200.0],["2000-12-15",11.0144,11.0144,10.7151,10.7151,13000.0],["2000-12-18",10.4757,10.4757,9.9369,10.1165,21800.0],["2000-12-19",10.2961,10.5355,10.2961,10.5355,6000.0],["2000-12-20",10.6553,10.6553,10.356,10.356,15200.0],["2000-12-21",10.4757,10.4757,10.1165,10.2961,22800.0],["2000-12-22",10.5355,10.7151,10.5355,10.7151,10900.0],["2000-12-26",10.5954,10.5954,10.5954,10.5954,6800.0],["2000-12-27",10.5954,10.6553,10.5954,10.5954,3800.0],["2000-12-28",10.7151,11.2539,10.7151,10.8947,12100.0],["2000-12-29",10.775,10.775,10.5355,10.5954,41200.0],["2001-01-02",10.6553,11.0743,10.6553,10.9546,1800.0],["2001-01-03",10.8947,11.4335,10.8947,11.3137,5000.0],["2001-01-04",11.194,11.4335,11.194,11.4335,1600.0],["2001-01-05",11.4335,11.4335,11.4335,11.4335,200.0],["2001-01-08",11.4335,11.4933,11.194,11.2539,15900.0],["2001-01-09",11.3736,11.4933,11.2539,11.4335,30300.0],["2001-01-10",11.4335,11.4335,11.2539,11.3736,11600.0],["2001-01-11",11.4335,11.5532,11.4335,11.5532,8200.0],["2001-01-12",11.5532,11.6729,11.4933,11.6729,2500.0],["2001-01-16",11.613,11.6729,11.5532,11.613,2300.0],["2001-01-17",11.613,11.7926,11.613,11.6729,3100.0],["2001-01-18",11.613,11.9123,11.613,11.8525,11300.0],["2001-01-19",11.7926,11.9722,11.7926,11.9123,7200.0],["2001-01-22",11.8525,12.2715,11.8525,12.2715,7700.0],["2001-01-23",12.3314,12.7504,12.3314,12.511,9600.0],["2001-01-24",12.4511,12.511,12.3912,12.4511,14200.0],["2001-01-25",12.4511,12.4511,12.3912,12.3912,2600.0],["2001-01-26",12.2715,12.2715,12.1518,12.1518,6800.0],["2001-01-29",12.0967,12.1638,12.0871,12.1638,4000.0],["2001-01-30",12.1159,12.1159,12.0871,12.0871,3200.0],["2001-01-31",12.068,12.1159,12.0201,12.0201,3600.0],["2001-02-01",11.9722,11.9722,11.9722,11.9722,700.0],["2001-02-02",12.0201,12.0201,11.9243,11.9243,2700.0],["2001-02-05",11.8285,11.8285,11.4933,11.4933,2900.0],["2001-02-06",11.4933,11.4933,11.4933,11.4933,4800.0],["2001-02-07",11.4933,11.4933,11.4933,11.4933,8000.0],["2001-02-08",11.3975,11.4933,11.3975,11.4454,3000.0],["2001-02-09",11.4454,11.455,11.4454,11.455,2000.0],["2001-02-12",11.4454,11.4933,11.4454,11.4933,900.0],["2001-02-13",11.4933,11.4933,11.4933,11.4933,4300.0],["2001-02-14",11.4933,11.5412,11.4933,11.5412,3700.0],["2001-02-15",11.5891,11.9243,11.5412,11.7328,8800.0],["2001-02-16",11.7328,11.7328,11.7328,11.7328,200.0],["2001-02-20",11.6849,11.6849,11.4933,11.5412,24600.0],["2001-02-21",11.5412,11.6849,11.5412,11.6849,2800.0],["2001-02-22",11.6849,11.9722,11.6849,11.8285,2400.0],["2001-02-23",11.8285,11.9722,11.8285,11.9722,1500.0],["2001-02-26",12.068,12.2212,12.068,12.2212,3500.0],["2001-02-27",12.2691,12.3074,11.9818,12.0776,11300.0],["2001-02-28",12.1159,12.2116,12.1159,12.1638,1100.0],["2001-03-01",12.3553,12.7001,12.3553,12.6905,9800.0],["2001-03-02",12.7384,12.93,12.7384,12.93,3200.0],["2001-03-05",13.0258,14.4624,13.0258,14.3858,21600.0],["2001-03-06",14.3188,14.3571,13.6483,13.8111,18600.0],["2001-03-07",13.792,14.3188,13.792,14.1751,3100.0],["2001-03-08",14.3666,14.3666,13.6483,13.7441,10200.0],["2001-03-09",13.792,13.792,13.2173,13.4089,5300.0],["2001-03-12",13.6483,13.6483,13.4089,13.6483,3900.0],["2001-03-13",13.6483,13.6483,13.2652,13.361,2900.0],["2001-03-14",13.2173,13.6483,13.1694,13.2365,2800.0],["2001-03-15",13.2461,13.2461,13.1694,13.1694,900.0],["2001-03-16",13.0258,13.0353,12.7001,12.93,15300.0],["2001-03-19",12.8342,13.0258,12.7001,13.0066,8300.0],["2001-03-20",12.93,12.9779,12.8342,12.8342,3100.0],["2001-03-21",12.8821,13.0258,12.8821,12.93,5800.0],["2001-03-22",12.8821,12.8821,12.6905,12.6905,3400.0],["2001-03-23",12.6905,12.6905,12.6426,12.6426,2300.0],["2001-03-26",12.5852,12.5948,12.5852,12.5948,800.0],["2001-03-27",12.6426,12.6905,12.6426,12.6426,9700.0],["2001-03-28",12.6427,12.7863,12.6427,12.6905,2500.0],["2001-03-29",12.6905,12.6905,12.4607,12.4607,2900.0],["2001-03-30",12.4511,12.4511,12.2595,12.2595,10400.0],["2001-04-02",12.2116,12.2595,12.1159,12.2595,2500.0],["2001-04-03",13.2077,13.2077,12.7863,12.7863,12600.0],["2001-04-04",12.7384,12.7384,12.5469,12.5469,2900.0],["2001-04-05",12.4511,12.4511,12.2595,12.3074,2000.0],["2001-04-06",12.2595,12.2595,12.2595,12.2595,400.0],["2001-04-09",12.1638,12.1638,11.4933,11.7328,38000.0],["2001-04-10",11.8285,12.4511,11.8285,12.1638,9400.0],["2001-04-11",12.3553,12.499,11.9722,11.9722,25500.0],["2001-04-12",11.9722,12.068,11.9722,12.0201,15300.0],["2001-04-16",12.0201,12.068,11.8285,11.8764,17000.0],["2001-04-17",11.8285,11.8764,11.8285,11.8764,1900.0],["2001-04-18",11.7807,11.7807,11.5699,11.637,17800.0],["2001-04-19",11.637,11.8764,11.637,11.8764,4600.0],["2001-04-20",11.8764,12.1638,11.8764,12.1159,2700.0],["2001-04-23",12.0201,12.0201,11.8764,11.9722,7100.0],["2001-04-24",12.0201,12.0201,11.9914,11.9914,1200.0],["2001-04-25",11.9914,12.0871,11.9722,12.0776,5200.0],["2001-04-26",12.0776,12.1638,12.0201,12.0201,10400.0],["2001-04-27",12.1159,12.499,11.953,11.953,19100.0],["2001-04-30",11.9914,12.1829,11.9722,12.1159,11900.0],["2001-05-01",12.1638,12.4511,12.1638,12.4511,5900.0],["2001-05-02",12.499,12.7384,12.499,12.7001,3200.0],["2001-05-03",12.7193,12.7384,12.7193,12.7384,800.0],["2001-05-04",12.7384,12.7384,12.7384,12.7384,0.0],["2001-05-07",12.7384,12.7863,12.5948,12.5948,7500.0],["2001-05-08",12.5948,12.5948,12.2595,12.3553,14700.0],["2001-05-09",12.3553,12.3649,12.2595,12.2595,6200.0],["2001-05-10",12.2595,12.3553,12.2595,12.3553,1900.0],["2001-05-11",12.2595,12.3457,12.2595,12.3457,800.0],["2001-05-14",12.4415,12.5469,12.4415,12.499,12200.0],["2001-05-15",12.499,12.5948,12.499,12.5469,2300.0],["2001-05-16",12.499,12.5948,12.499,12.5948,6200.0],["2001-05-17",12.5948,12.5948,12.5852,12.5852,3300.0],["2001-05-18",12.5948,12.8342,12.5756,12.5948,10300.0],["2001-05-21",12.6043,12.6043,12.566,12.5852,3000.0],["2001-05-22",12.6426,12.8342,12.6426,12.8342,3400.0],["2001-05-23",12.8917,13.0736,12.8342,12.8438,14000.0],["2001-05-24",12.8629,13.1694,12.8342,13.1694,4600.0],["2001-05-25",13.2173,13.5046,13.2173,13.5046,7100.0],["2001-05-29",13.4089,13.5046,13.4089,13.4089,3200.0],["2001-05-30",13.4089,13.4089,13.0736,13.1215,4700.0],["2001-05-31",13.2173,13.2173,13.0162,13.1215,5500.0],["2001-06-01",13.1503,13.2652,13.1503,13.2652,2000.0],["2001-06-04",13.1694,13.2652,13.1694,13.2652,3700.0],["2001-06-05",13.2652,13.2652,13.2173,13.2652,9000.0],["2001-06-06",13.2652,13.2652,13.2652,13.2652,1300.0],["2001-06-07",13.3131,13.4089,13.2173,13.2173,12200.0],["2001-06-08",13.1694,13.1694,12.9779,13.0258,6600.0],["2001-06-11",12.93,13.1215,12.93,13.1215,1200.0],["2001-06-12",13.0736,13.1215,13.0736,13.1024,2700.0],["2001-06-13",13.1024,13.112,13.1024,13.112,600.0],["2001-06-14",13.0736,13.1215,13.0736,13.0736,1100.0],["2001-06-15",13.1215,13.2652,13.1215,13.2652,2700.0],["2001-06-18",13.361,13.361,13.0736,13.1215,11500.0],["2001-06-19",13.2173,13.2173,13.2173,13.2173,200.0],["2001-06-20",13.1694,13.2652,13.1694,13.2652,1600.0],["2001-06-21",13.1694,13.2365,13.1694,13.1886,2800.0],["2001-06-22",13.1694,13.1886,13.1694,13.1694,600.0],["2001-06-25",13.1694,13.1694,13.0258,13.1694,18000.0],["2001-06-26",13.1694,13.2173,12.8821,13.0736,10500.0],["2001-06-27",13.0258,13.0258,12.93,12.9779,3700.0],["2001-06-28",12.93,12.93,12.7863,12.7863,1600.0],["2001-06-29",12.7384,12.7384,12.4511,12.4511,8000.0],["2001-07-02",12.4511,12.4511,12.4511,12.4511,0.0],["2001-07-03",12.5469,12.6426,12.5469,12.6426,1400.0],["2001-07-05",12.6905,12.8342,12.6426,12.8342,7200.0],["2001-07-06",12.7863,12.7863,12.7863,12.7863,100.0],["2001-07-09",12.8246,12.8342,12.7863,12.8342,2400.0],["2001-07-10",12.7384,12.7384,12.5948,12.5948,2400.0],["2001-07-11",12.5469,12.5948,12.5469,12.5469,6800.0],["2001-07-12",12.5469,12.5469,12.5469,12.5469,1900.0],["2001-07-13",12.6426,12.7384,12.5948,12.7384,5200.0],["2001-07-16",12.6905,12.93,12.6905,12.93,4900.0],["2001-07-17",12.93,12.9779,12.93,12.93,33500.0],["2001-07-18",12.9779,12.9779,12.93,12.9683,24100.0],["2001-07-19",13.0258,13.0641,13.0258,13.0258,500.0],["2001-07-20",13.0066,13.0066,13.0066,13.0066,700.0],["2001-07-23",13.246,13.361,13.246,13.3131,8400.0],["2001-07-24",13.3131,13.5046,13.3131,13.5046,36000.0],["2001-07-25",13.5046,13.5525,13.2173,13.2173,73100.0],["2001-07-26",12.93,12.93,12.8821,12.8821,8100.0],["2001-07-27",12.8342,12.8342,12.5469,12.5469,3800.0],["2001-07-30",12.5948,12.6905,12.5469,12.5469,3700.0],["2001-07-31",12.5469,12.5469,12.499,12.499,7600.0],["2001-08-01",12.499,12.5469,12.499,12.5469,4800.0],["2001-08-02",12.6426,12.7288,12.6043,12.6426,5500.0],["2001-08-03",12.5948,12.5948,12.499,12.5469,2100.0],["2001-08-06",12.4511,12.499,12.4511,12.499,1000.0],["2001-08-07",12.4511,12.5852,12.4511,12.5852,2300.0],["2001-08-08",12.566,12.6426,12.5469,12.5948,3400.0],["2001-08-09",12.5948,12.5948,12.5948,12.5948,500.0],["2001-08-10",12.6235,12.7384,12.6235,12.7384,19100.0],["2001-08-13",12.8246,12.8821,12.7384,12.7863,3200.0],["2001-08-14",12.7576,12.7576,12.6426,12.6426,1800.0],["2001-08-15",12.5948,12.7384,12.5948,12.7384,2200.0],["2001-08-16",12.7384,12.8821,12.6905,12.8821,13100.0],["2001-08-17",12.8821,12.8821,12.8342,12.8342,1100.0],["2001-08-20",12.7863,12.8342,12.7863,12.8342,400.0],["2001-08-21",12.8342,12.8342,12.8342,12.8342,2400.0],["2001-08-22",12.8821,13.2173,12.8342,13.2173,5900.0],["2001-08-23",13.2365,13.2365,12.93,12.93,25700.0],["2001-08-24",12.93,13.0258,12.93,13.0258,3500.0],["2001-08-27",12.9779,13.0258,12.93,13.0258,2200.0],["2001-08-28",12.9779,13.0258,12.9779,13.0066,1800.0],["2001-08-29",12.9491,12.9491,12.8821,12.93,4700.0],["2001-08-30",12.8821,13.0736,12.8821,12.9779,4100.0],["2001-08-31",12.93,12.93,12.8821,12.8821,800.0],["2001-09-04",12.8342,13.0736,12.8342,13.0736,17300.0],["2001-09-05",13.0832,13.3131,13.0832,13.3131,7400.0],["2001-09-06",13.2939,13.4089,13.2939,13.3993,9600.0],["2001-09-07",13.4568,13.4568,13.361,13.361,77200.0],["2001-09-10",13.3131,13.4568,13.3131,13.4568,2300.0],["2001-09-17",12.2595,12.2595,11.3975,11.4933,58300.0],["2001-09-18",11.5891,11.5891,11.3975,11.3975,6100.0],["2001-09-19",10.5355,10.5355,9.3383,9.5778,75600.0],["2001-09-20",9.5778,9.5778,9.2425,9.2425,19200.0],["2001-09-21",9.3383,9.3383,8.5338,8.5338,15600.0],["2001-09-24",8.62,9.0031,8.62,8.9073,12600.0],["2001-09-25",9.0031,9.0031,8.8594,8.8594,3300.0],["2001-09-26",8.7637,8.8499,8.4763,8.62,18900.0],["2001-09-27",8.5242,8.5625,8.4763,8.5242,4300.0],["2001-09-28",8.4763,8.4763,8.3805,8.4284,9000.0],["2001-10-01",8.3805,8.4284,8.3805,8.3805,10700.0],["2001-10-02",8.3327,8.3327,8.2369,8.2369,2000.0],["2001-10-03",8.2369,8.2369,8.0549,8.2369,31800.0],["2001-10-04",8.2369,8.5051,8.2369,8.3805,10000.0],["2001-10-05",8.4284,8.4284,8.2369,8.2848,9900.0],["2001-10-08",8.3805,9.5682,8.3805,9.482,23200.0],["2001-10-09",9.5778,9.7597,9.0989,9.0989,46600.0],["2001-10-10",9.051,9.1468,9.0031,9.1468,3900.0],["2001-10-11",9.1468,9.1468,8.8594,8.8594,9500.0],["2001-10-12",8.8594,8.9552,8.8594,8.8594,9000.0],["2001-10-15",8.9552,9.0989,8.8594,9.0989,68000.0],["2001-10-16",9.1947,9.2904,9.0031,9.0031,7500.0],["2001-10-17",9.0989,9.0989,8.62,8.62,25700.0],["2001-10-18",8.62,8.62,8.3327,8.3805,6100.0],["2001-10-19",8.2848,8.2848,8.1411,8.2848,25700.0],["2001-10-22",8.4763,8.7253,8.4763,8.6296,60200.0],["2001-10-23",8.7253,8.7253,8.5242,8.5242,34000.0],["2001-10-24",8.62,8.9935,8.62,8.9935,36200.0],["2001-10-25",8.9073,9.0989,8.6775,9.0989,14700.0],["2001-10-26",9.1468,10.1524,9.1468,10.1524,40000.0],["2001-10-29",10.3919,10.3919,10.2578,10.3057,12000.0],["2001-10-30",10.3057,10.3057,9.7214,9.7214,13700.0],["2001-10-31",9.7214,10.3919,9.7214,10.3919,12500.0],["2001-11-01",10.3919,10.5355,10.1524,10.2482,17200.0],["2001-11-02",10.0567,10.1045,9.7214,9.8172,11600.0],["2001-11-05",9.7693,9.7693,9.5299,9.5299,6200.0],["2001-11-06",9.5682,9.5778,9.4341,9.5778,2200.0],["2001-11-07",9.6257,9.6257,9.5299,9.5299,1100.0],["2001-11-08",9.5778,9.5778,9.5299,9.549,2600.0],["2001-11-09",9.482,9.482,9.482,9.482,200.0],["2001-11-12",9.5778,9.5778,9.3383,9.3383,2000.0],["2001-11-13",9.3383,9.3383,8.62,8.9073,29300.0],["2001-11-14",8.8594,9.0031,8.8594,8.9552,4600.0],["2001-11-15",8.9552,9.0989,8.7732,8.8594,8300.0],["2001-11-16",8.9552,9.0031,8.9552,9.0031,2100.0],["2001-11-19",9.0989,9.1468,8.8115,8.9073,2100.0],["2001-11-20",8.9073,9.2904,8.9073,9.2904,6200.0],["2001-11-21",9.3862,9.4341,9.2904,9.2904,1200.0],["2001-11-23",9.3383,9.3862,9.2425,9.2904,3400.0],["2001-11-26",9.2425,9.3862,9.2425,9.2904,2300.0],["2001-11-27",9.3862,9.5778,9.3862,9.5299,5100.0],["2001-11-28",9.5778,9.5778,9.3862,9.482,3700.0],["2001-11-29",9.4341,9.5107,9.3383,9.4341,4100.0],["2001-11-30",9.4724,9.5299,9.2904,9.5299,4800.0],["2001-12-03",9.482,9.5682,9.482,9.5299,3400.0],["2001-12-04",9.5682,9.5682,9.3862,9.5682,10300.0],["2001-12-05",9.5682,9.5778,9.482,9.5682,8900.0],["2001-12-06",9.5778,9.7214,9.4341,9.7214,16800.0],["2001-12-07",9.7693,9.7693,9.5778,9.5778,14800.0],["2001-12-10",9.5682,9.5778,9.5682,9.5778,14300.0],["2001-12-11",9.5778,9.8172,9.5778,9.6735,15000.0],["2001-12-12",9.6735,9.7693,9.5778,9.5778,11900.0],["2001-12-13",9.4916,9.5778,9.482,9.5299,13800.0],["2001-12-14",9.482,9.5586,9.4533,9.482,5800.0],["2001-12-17",9.5682,9.6257,9.4916,9.6257,15300.0],["2001-12-18",9.5778,9.7214,9.5778,9.7214,6600.0],["2001-12-19",9.7693,9.7693,9.5873,9.5873,10200.0],["2001-12-20",9.6352,9.6352,9.482,9.6257,33400.0],["2001-12-21",9.6257,9.7693,9.5778,9.7693,14000.0],["2001-12-24",9.8651,9.8651,9.8268,9.8268,2900.0],["2001-12-26",10.0183,10.1045,10.0088,10.1045,6100.0],["2001-12-27",10.0567,10.1045,10.0567,10.1045,5100.0],["2001-12-28",10.1045,10.2003,9.8172,9.8172,8100.0],["2001-12-31",9.8268,10.8229,9.7214,10.6313,11000.0],["2002-01-02",10.6792,11.206,10.4877,11.206,16800.0],["2002-01-03",11.1389,11.4933,11.0144,11.4933,68800.0],["2002-01-04",11.5891,11.8285,11.4933,11.5412,16300.0],["2002-01-07",11.5891,11.8285,11.5891,11.8094,5300.0],["2002-01-08",11.7615,11.8764,11.4933,11.4933,8500.0],["2002-01-09",11.4933,11.4933,11.3975,11.3975,3200.0],["2002-01-10",11.3497,11.3975,10.8708,11.206,78000.0],["2002-01-11",11.206,11.2539,10.8708,11.1773,23800.0],["2002-01-14",11.206,11.206,11.0144,11.0623,4700.0],["2002-01-15",11.0144,11.0144,10.5547,10.5547,6800.0],["2002-01-16",10.5355,10.6792,10.3919,10.5355,12700.0],["2002-01-17",10.5355,10.6313,10.5355,10.6313,1100.0],["2002-01-18",10.7271,11.0144,10.7271,10.9187,7900.0],["2002-01-22",10.8708,10.8708,10.8229,10.8229,400.0],["2002-01-23",10.8516,11.0144,10.8516,11.0144,4200.0],["2002-01-24",11.0144,11.0623,10.8708,10.9665,9200.0],["2002-01-25",10.9761,11.3497,10.9665,11.3018,9500.0],["2002-01-28",11.3018,11.4454,11.1102,11.4454,10000.0],["2002-01-29",11.4933,11.4933,11.4454,11.4646,3400.0],["2002-01-30",11.4454,11.455,11.3497,11.4454,3200.0],["2002-01-31",11.5412,11.5604,11.3497,11.5604,15100.0],["2002-02-01",11.6082,12.1638,11.5412,12.1638,15500.0],["2002-02-04",12.068,12.2691,11.953,11.9626,4200.0],["2002-02-05",11.9626,11.9626,11.9626,11.9626,0.0],["2002-02-06",11.9626,12.0201,11.9243,11.9722,1400.0],["2002-02-07",11.9243,11.9722,11.9243,11.9722,2200.0],["2002-02-08",11.8573,11.8573,11.7711,11.7711,2000.0],["2002-02-11",11.6753,11.7328,11.637,11.637,9400.0],["2002-02-12",11.5891,11.5891,10.8708,10.8708,20700.0],["2002-02-13",10.8229,11.1294,10.6792,10.6792,8600.0],["2002-02-14",10.6313,10.6792,10.4877,10.5834,2900.0],["2002-02-15",10.6792,10.8708,10.6792,10.8708,3700.0],["2002-02-19",11.0144,11.9722,11.0144,11.9722,41000.0],["2002-02-20",12.3553,13.0258,12.2883,12.6905,29200.0],["2002-02-21",12.6905,12.6905,12.3074,12.3553,28600.0],["2002-02-22",12.3553,12.4511,12.3362,12.4032,30800.0],["2002-02-25",12.7863,12.7863,12.499,12.5469,13500.0],["2002-02-26",12.499,12.499,12.3553,12.4511,10600.0],["2002-02-27",12.499,12.5469,12.4032,12.499,29100.0],["2002-02-28",12.499,13.4089,12.4511,13.3131,17100.0],["2002-03-01",13.3322,14.3954,13.3322,14.3954,20900.0],["2002-03-04",14.3666,14.6061,14.0793,14.6061,37700.0],["2002-03-05",14.7019,14.8934,14.3188,14.3954,12100.0],["2002-03-06",14.3666,14.3666,13.9835,13.9835,6400.0],["2002-03-07",14.0314,14.1751,13.7249,13.7441,6800.0],["2002-03-08",13.6962,14.3666,13.5525,14.3666,25600.0],["2002-03-11",14.2709,15.0371,14.223,15.0371,40900.0],["2002-03-12",15.2765,15.7267,15.1808,15.4202,45000.0],["2002-03-13",15.4681,15.4681,15.3244,15.3244,13200.0],["2002-03-14",15.3244,15.3532,14.9413,14.97,13700.0],["2002-03-15",14.8455,14.8455,14.5582,14.6157,14900.0],["2002-03-18",14.654,14.7976,14.5582,14.5678,17000.0],["2002-03-19",14.5678,14.6061,14.2326,14.3666,31700.0],["2002-03-20",14.6061,15.2765,14.5582,15.2765,73800.0],["2002-03-21",15.4202,17.0963,15.4202,17.0963,91000.0],["2002-03-22",17.3358,17.4794,15.7554,17.4315,171000.0],["2002-03-25",17.8146,18.4372,17.2879,17.2879,175700.0],["2002-03-26",17.1921,17.24,16.196,16.8569,122000.0],["2002-03-27",17.1921,18.2456,17.1442,18.102,90300.0],["2002-03-28",18.533,18.964,18.533,18.8682,100000.0],["2002-04-01",19.0502,19.6344,18.4276,19.4908,122600.0],["2002-04-02",19.7781,20.2953,19.7302,20.1516,123900.0],["2002-04-03",20.2091,20.439,19.395,19.7685,75000.0],["2002-04-04",19.7302,19.7302,17.9104,18.964,287000.0],["2002-04-05",18.6766,18.7724,17.2879,17.4794,138600.0],["2002-04-08",17.671,18.964,17.671,18.9065,138100.0],["2002-04-09",19.0023,19.9122,19.0023,19.8164,143400.0],["2002-04-10",19.8068,20.5922,19.8068,19.9984,371200.0],["2002-04-11",20.0175,20.1133,19.0598,19.3854,67200.0],["2002-04-12",19.3471,19.5865,19.1651,19.4429,40600.0],["2002-04-15",19.4908,19.5865,19.4908,19.5386,51700.0],["2002-04-16",19.5865,19.6344,18.9736,19.2034,88600.0],["2002-04-17",19.1076,19.6823,19.0693,19.4908,84700.0],["2002-04-18",19.2992,19.6344,19.0502,19.6344,51800.0],["2002-04-19",19.7302,20.0175,18.8203,19.3567,49300.0],["2002-04-22",19.5386,19.8739,18.4851,19.7781,164400.0],["2002-04-23",19.7781,20.1133,19.4429,19.644,75900.0],["2002-04-24",19.6823,19.7302,18.533,18.533,66200.0],["2002-04-25",18.2935,18.6288,16.4354,17.3262,131800.0],["2002-04-26",17.4698,18.4851,17.24,18.4851,70000.0],["2002-04-29",18.3893,19.7206,18.3893,18.7245,86500.0],["2002-04-30",18.7724,19.3471,18.7724,19.2513,67300.0],["2002-05-01",19.3471,19.4908,18.3414,19.1076,80200.0],["2002-05-02",18.7245,19.1459,18.0158,18.3702,114000.0],["2002-05-03",18.4851,19.1555,17.3358,18.6288,122200.0],["2002-05-06",18.7245,18.8682,17.9104,18.1978,39600.0],["2002-05-07",18.102,19.1076,17.7189,18.6766,61900.0],["2002-05-08",18.7724,19.1268,17.9104,18.1978,52800.0],["2002-05-09",18.2552,19.1268,18.2552,19.0598,19800.0],["2002-05-10",19.146,19.146,18.1978,18.7245,22300.0],["2002-05-13",18.6288,19.0598,18.2935,18.8107,34100.0],["2002-05-14",18.8203,18.8203,17.7189,18.3414,67000.0],["2002-05-15",18.1978,18.3414,17.6997,18.3318,99500.0],["2002-05-16",18.2361,18.3414,17.7572,17.9104,38700.0],["2002-05-17",17.8146,18.6766,17.8146,18.6096,26300.0],["2002-05-20",18.6096,19.6344,18.6096,19.577,105600.0],["2002-05-21",19.5291,19.5386,19.2034,19.3662,30900.0],["2002-05-22",19.2226,19.2226,18.7724,18.964,20000.0],["2002-05-23",19.1555,19.4429,18.8203,19.3279,37400.0],["2002-05-24",19.4429,19.7302,19.3471,19.3471,11100.0],["2002-05-28",19.4429,19.5482,19.1747,19.3471,34300.0],["2002-05-29",19.3471,20.5826,18.4851,18.7533,129100.0],["2002-05-30",18.8203,18.8203,18.0158,18.3223,23000.0],["2002-05-31",18.2456,19.2034,18.102,18.1978,49000.0],["2002-06-03",18.2935,19.1076,18.2935,18.5904,87000.0],["2002-06-04",18.4851,19.1555,18.1978,18.8778,87100.0],["2002-06-05",18.9736,19.2513,18.1978,18.3893,48300.0],["2002-06-06",18.2935,19.0597,18.2935,18.5426,35200.0],["2002-06-07",18.5809,19.1555,18.3893,19.1459,32800.0],["2002-06-10",19.146,20.5922,19.0693,20.3527,116600.0],["2002-06-11",20.4006,20.5922,19.9217,20.2282,68400.0],["2002-06-12",20.1133,21.5404,20.1133,21.5404,244700.0],["2002-06-13",21.6362,21.981,21.5117,21.8277,117000.0],["2002-06-14",21.6457,21.9714,20.4006,21.1573,65600.0],["2002-06-17",21.1669,21.9714,21.0711,21.9714,100700.0],["2002-06-18",21.8373,22.5939,21.8181,22.3641,84600.0],["2002-06-19",22.6035,23.3697,22.3641,22.9962,58600.0],["2002-06-20",22.843,24.0402,22.843,23.5134,101300.0],["2002-06-21",23.5613,23.8486,23.274,23.3506,72700.0],["2002-06-24",23.1111,23.3602,21.3584,22.6131,105100.0],["2002-06-25",22.6131,23.5613,22.5173,23.4559,104100.0],["2002-06-26",23.2261,24.4233,22.9866,24.3275,100400.0],["2002-06-27",24.3275,24.8926,23.7529,24.5957,102600.0],["2002-06-28",24.4233,25.6205,23.9444,25.1321,292600.0],["2002-07-01",25.1321,25.1416,23.0824,23.0824,144300.0],["2002-07-02",22.7472,22.7951,20.2091,20.9849,131300.0],["2002-07-03",20.506,20.6975,19.1555,20.4006,78800.0],["2002-07-05",20.4964,21.3584,20.4964,21.119,15500.0],["2002-07-08",21.0998,22.2396,21.0998,21.7894,60600.0],["2002-07-09",22.0289,22.7472,21.55,22.2013,73900.0],["2002-07-10",22.297,22.7472,21.8373,22.6035,74400.0],["2002-07-11",22.0289,22.0289,19.826,20.7933,126500.0],["2002-07-12",20.7933,20.8029,19.1172,19.9888,23500.0],["2002-07-15",19.7494,19.826,17.24,18.8682,148100.0],["2002-07-16",18.3893,18.7245,18.102,18.7245,70600.0],["2002-07-17",18.8203,19.4237,18.5809,19.1555,50400.0],["2002-07-18",19.2034,19.6823,19.1076,19.1076,24100.0],["2002-07-19",18.964,19.2513,18.7724,18.8682,22800.0],["2002-07-22",18.2935,18.6766,17.1921,17.3358,91800.0],["2002-07-23",17.3358,17.4315,17.0963,17.4124,37100.0],["2002-07-24",17.1729,17.6231,15.7171,17.24,66800.0],["2002-07-25",17.1442,17.6039,16.5216,17.0293,53600.0],["2002-07-26",17.0293,17.3358,16.9526,17.3358,25000.0],["2002-07-29",17.0963,17.24,16.378,17.1346,72400.0],["2002-07-30",17.0005,17.1825,16.2247,17.1825,29600.0],["2002-07-31",17.1442,18.102,17.1442,17.671,26500.0],["2002-08-01",17.5752,19.0789,17.5752,19.0598,59300.0],["2002-08-02",19.1076,19.1076,17.5752,17.7572,33100.0],["2002-08-05",17.8146,19.0598,17.8146,18.2935,46100.0],["2002-08-06",18.2456,18.6671,17.9104,18.2552,31500.0],["2002-08-07",18.2935,19.3375,18.2935,19.2992,27600.0],["2002-08-08",19.4429,20.6401,19.0406,20.5922,43900.0],["2002-08-09",20.9753,21.119,20.257,20.9178,51100.0],["2002-08-12",20.9178,21.2626,20.6401,21.2626,40900.0],["2002-08-13",21.2147,21.2147,20.5922,20.7933,40600.0],["2002-08-14",20.5922,20.7837,19.7494,20.4006,41500.0],["2002-08-15",20.4006,20.4006,19.4237,19.8739,41600.0],["2002-08-16",19.826,20.2474,19.7302,20.0654,14600.0],["2002-08-19",20.1133,20.8987,20.0175,20.8699,10300.0],["2002-08-20",20.7837,20.7837,19.7781,20.257,35700.0],["2002-08-21",20.1133,20.4485,20.1133,20.3527,19200.0],["2002-08-22",20.3528,21.9331,20.3528,21.7894,28000.0],["2002-08-23",21.6936,21.6936,20.7837,20.9274,43700.0],["2002-08-26",20.9753,21.1669,20.1133,21.0136,48500.0],["2002-08-27",21.119,21.119,19.4812,19.5386,36400.0],["2002-08-28",19.5386,19.5386,18.8203,19.1364,30300.0],["2002-08-29",19.1364,19.1364,18.8682,19.0119,28000.0],["2002-08-30",18.9161,19.1076,18.6766,18.964,33200.0],["2002-09-03",18.7724,18.8682,17.6231,17.7189,44400.0],["2002-09-04",17.8146,18.2935,17.8146,18.2456,42300.0],["2002-09-05",18.2169,18.4851,18.1594,18.4851,36800.0],["2002-09-06",18.6671,18.7054,18.1978,18.1978,27600.0],["2002-09-09",18.1977,18.1977,17.7667,18.0637,30100.0],["2002-09-10",18.0732,18.1978,17.5273,17.671,34200.0],["2002-09-11",17.7668,18.102,17.5273,18.0541,18100.0],["2002-09-12",18.1499,18.169,16.4738,16.9526,63600.0],["2002-09-13",16.8569,17.0388,15.516,15.7937,54300.0],["2002-09-16",15.4202,17.6231,15.3244,17.0963,68500.0],["2002-09-17",16.8569,16.8569,16.378,16.378,11700.0],["2002-09-18",16.378,16.4833,15.947,16.014,23200.0],["2002-09-19",15.8991,16.2343,15.8033,16.196,11200.0],["2002-09-20",16.2822,16.4738,15.9949,16.2343,30400.0],["2002-09-23",16.1385,16.1385,15.516,15.516,12700.0],["2002-09-24",15.4872,15.8033,15.3148,15.5064,21300.0],["2002-09-25",15.516,15.7937,15.3436,15.7937,12900.0],["2002-09-26",15.8895,16.2247,15.8512,16.2247,14900.0],["2002-09-27",16.1864,16.4163,16.1864,16.1864,10400.0],["2002-09-30",16.1864,16.8664,16.1864,16.8664,20200.0],["2002-10-01",16.9622,18.0158,16.7994,18.0062,34400.0],["2002-10-02",18.1882,18.9161,17.6327,18.2935,47200.0],["2002-10-03",18.3893,18.5138,17.9104,17.92,48800.0],["2002-10-04",17.8051,18.0541,16.809,17.0484,49600.0],["2002-10-07",17.1442,17.1921,16.9526,17.0293,32500.0],["2002-10-08",17.0293,17.0963,16.8281,17.0772,46900.0],["2002-10-09",16.8377,16.8569,15.1329,15.1329,31600.0],["2002-10-10",15.0371,16.1864,14.8647,16.1864,21500.0],["2002-10-11",16.1385,16.4259,15.9949,16.1864,19100.0],["2002-10-14",16.0428,16.0619,15.8608,15.8799,13000.0],["2002-10-15",15.9087,16.0906,15.5639,15.8033,39700.0],["2002-10-16",15.7554,16.0236,15.7554,15.8991,12000.0],["2002-10-17",15.9853,16.1481,15.947,15.9949,8100.0],["2002-10-18",16.0906,16.0906,15.8512,15.8512,23800.0],["2002-10-21",15.765,15.8512,14.8072,14.836,30200.0],["2002-10-22",14.654,14.9413,14.3571,14.4337,33600.0],["2002-10-23",14.4337,14.5965,13.0258,13.4184,95300.0],["2002-10-24",13.4089,13.4951,12.6522,13.0449,79100.0],["2002-10-25",12.4511,13.0736,12.4511,13.0449,51500.0],["2002-10-28",12.3074,12.5948,11.6945,11.9243,120900.0],["2002-10-29",11.9722,12.7001,11.8764,12.7001,64900.0],["2002-10-30",12.7863,12.8629,12.6235,12.7288,31100.0],["2002-10-31",12.7863,12.7863,11.9722,12.1542,17500.0],["2002-11-01",12.2116,12.2595,11.5891,11.6849,43100.0],["2002-11-04",11.7806,11.7806,11.3975,11.4167,26000.0],["2002-11-05",11.4263,12.1638,11.4263,11.886,48600.0],["2002-11-06",12.8438,12.8821,11.886,12.6522,57100.0],["2002-11-07",12.5564,12.5564,12.068,12.1159,50600.0],["2002-11-08",12.1159,12.4511,12.1159,12.4128,15000.0],["2002-11-11",12.3553,12.3553,12.068,12.2979,15600.0],["2002-11-12",12.2021,12.2116,11.3975,11.4358,56000.0],["2002-11-13",11.3401,11.7807,11.1485,11.1485,65900.0],["2002-11-14",11.1485,11.7328,11.1485,11.7328,25900.0],["2002-11-15",11.637,12.2212,11.637,12.0776,23200.0],["2002-11-18",12.068,12.068,11.4933,11.7328,27500.0],["2002-11-19",11.7328,12.499,11.7328,11.9818,24200.0],["2002-11-20",11.9818,12.2595,11.9243,12.0201,46300.0],["2002-11-21",12.0201,12.3841,11.9339,11.9818,61500.0],["2002-11-22",12.3074,12.8821,12.3074,12.6905,51100.0],["2002-11-25",12.7384,12.9491,12.6714,12.6714,19000.0],["2002-11-26",12.6426,12.6426,12.4511,12.4511,32000.0],["2002-11-27",12.5469,12.9396,12.5469,12.9396,31900.0],["2002-11-29",13.0353,13.3706,13.0162,13.3131,14300.0],["2002-12-02",13.6004,13.6004,13.3131,13.4855,15200.0],["2002-12-03",13.4568,13.6387,13.3706,13.4089,18300.0],["2002-12-04",13.4568,13.9835,13.4089,13.8495,13000.0],["2002-12-05",13.8686,13.8686,13.4568,13.4855,16400.0],["2002-12-06",13.5046,13.5813,13.0736,13.0736,14400.0],["2002-12-09",12.9779,12.9874,12.2404,12.4703,63700.0],["2002-12-10",12.4511,12.8342,12.4511,12.6714,44100.0],["2002-12-11",12.6426,12.6522,12.4511,12.4511,46100.0],["2002-12-12",12.4511,12.7384,12.4511,12.6235,24700.0],["2002-12-13",12.6905,12.7384,12.6139,12.6139,10800.0],["2002-12-16",12.8342,13.6483,12.8342,13.6483,56500.0],["2002-12-17",13.5525,13.6483,13.4568,13.6483,19300.0],["2002-12-18",13.6483,13.7441,13.5142,13.5525,13600.0],["2002-12-19",13.6483,14.1272,13.6004,13.6004,48600.0],["2002-12-20",13.5525,13.6962,13.3801,13.5525,23300.0],["2002-12-23",13.5046,14.0314,13.5046,13.9356,9600.0],["2002-12-24",14.0314,14.0793,13.974,13.974,3700.0],["2002-12-26",13.9356,13.9644,13.8399,13.9165,4400.0],["2002-12-27",13.9261,14.4145,13.8878,14.1751,13600.0],["2002-12-30",14.4145,15.7554,14.4145,15.4968,58500.0],["2002-12-31",15.4968,15.4968,14.9605,15.1808,26100.0],["2003-01-02",15.1329,15.5256,15.0946,15.4585,15300.0],["2003-01-03",15.4202,15.4202,15.1808,15.2765,8300.0],["2003-01-06",15.2286,15.7554,15.2286,15.7075,15800.0],["2003-01-07",15.6118,15.6118,15.0275,15.2765,20300.0],["2003-01-08",15.2286,15.2286,14.4912,14.5103,16100.0],["2003-01-09",14.5103,14.8838,14.5103,14.539,32300.0],["2003-01-10",14.5103,14.6061,14.2709,14.5007,12600.0],["2003-01-13",14.7402,14.7402,14.3475,14.3475,20800.0],["2003-01-14",14.2709,14.4816,14.1751,14.4816,16400.0],["2003-01-15",14.4624,14.8455,14.4145,14.7593,17500.0],["2003-01-16",14.8934,15.1808,14.8647,15.0467,8800.0],["2003-01-17",15.1808,15.1808,14.4624,14.5199,21700.0],["2003-01-21",14.6061,14.6157,13.9835,13.9835,20600.0],["2003-01-22",13.9835,14.0697,12.6426,12.93,64900.0],["2003-01-23",12.93,13.6962,12.93,13.5813,69300.0],["2003-01-24",13.6292,13.6292,13.1215,13.1215,12300.0],["2003-01-27",13.0736,13.0832,12.8917,12.8917,7500.0],["2003-01-28",12.8917,13.0736,12.8917,13.0641,7600.0],["2003-01-29",13.0353,13.0353,12.93,12.9491,9100.0],["2003-01-30",12.93,13.0162,12.7863,12.8438,8900.0],["2003-01-31",12.8438,13.0258,12.7767,12.7767,8400.0],["2003-02-03",12.6522,12.7384,12.3553,12.5086,21900.0],["2003-02-04",12.4128,12.4128,11.7711,12.0201,39000.0],["2003-02-05",11.9243,12.25,11.8285,11.9722,26500.0],["2003-02-06",11.9722,12.0009,11.8285,11.9052,29700.0],["2003-02-07",11.8285,11.8764,11.7328,11.7807,18900.0],["2003-02-10",11.8764,12.5852,11.8764,12.5852,10400.0],["2003-02-11",12.5948,12.6331,12.3074,12.3074,10700.0],["2003-02-12",12.3074,12.3553,12.2116,12.2116,5700.0],["2003-02-13",12.2117,12.2117,12.068,12.1542,10900.0],["2003-02-14",12.2117,12.3074,12.135,12.3074,6100.0],["2003-02-18",12.2404,12.2883,11.9818,11.9818,5600.0],["2003-02-19",11.9722,11.9818,11.1389,11.3209,23700.0],["2003-02-20",11.2826,11.388,11.2539,11.3113,7800.0],["2003-02-21",11.2539,11.9243,11.2251,11.886,20300.0],["2003-02-24",11.4933,11.637,11.3975,11.4933,11700.0],["2003-02-25",11.4933,11.4933,11.3018,11.4933,3700.0],["2003-02-26",10.775,11.3975,10.6313,11.3497,28900.0],["2003-02-27",11.4454,11.5125,11.3975,11.4454,7200.0],["2003-02-28",11.4454,11.5412,11.3975,11.4933,10700.0],["2003-03-03",11.4933,11.7806,11.2443,11.273,12700.0],["2003-03-04",11.206,11.4454,11.1581,11.206,4900.0],["2003-03-05",11.2156,11.3975,11.1102,11.1677,16600.0],["2003-03-06",11.4454,11.4454,10.344,10.3727,33600.0],["2003-03-07",10.2769,10.2769,9.9609,10.1045,9400.0],["2003-03-10",10.0567,10.1524,9.5778,9.5778,23300.0],["2003-03-11",9.482,9.8843,9.482,9.7693,33100.0],["2003-03-12",9.7597,10.1045,9.7597,9.9609,10800.0],["2003-03-13",10.0567,10.2195,9.8172,10.0567,14900.0],["2003-03-14",10.1524,10.2961,9.8651,9.8747,7800.0],["2003-03-17",9.8843,10.4398,9.5778,10.4398,22800.0],["2003-03-18",10.3919,10.4206,10.2482,10.344,6900.0],["2003-03-19",10.2482,10.2482,9.1563,9.5682,25400.0],["2003-03-20",9.482,9.5778,9.2904,9.3862,18600.0],["2003-03-21",9.3862,9.7406,9.3383,9.6257,13800.0],["2003-03-24",9.6161,9.6735,9.549,9.664,24100.0],["2003-03-25",9.6161,9.6927,9.5778,9.5969,11300.0],["2003-03-26",9.6161,9.6831,9.5778,9.5778,9600.0],["2003-03-27",9.6257,9.6735,9.5778,9.6735,8800.0],["2003-03-28",10.1045,10.1716,10.0088,10.1716,18200.0],["2003-03-31",10.2482,10.2482,9.7693,9.7693,18900.0],["2003-04-01",9.7693,9.7981,9.6257,9.7885,5900.0],["2003-04-02",9.7693,10.3344,9.7693,10.1812,23300.0],["2003-04-03",10.2482,10.6313,10.2003,10.5739,7200.0],["2003-04-04",10.6696,10.7271,10.526,10.6026,16500.0],["2003-04-07",10.775,11.0144,10.5355,10.6792,19200.0],["2003-04-08",10.7271,10.7271,10.0088,10.1429,33000.0],["2003-04-09",10.1333,10.344,10.1045,10.2003,15600.0],["2003-04-10",10.2003,10.2099,10.1333,10.1333,4400.0],["2003-04-11",10.1333,10.1333,10.0567,10.0567,5600.0],["2003-04-14",10.0854,10.1524,10.0567,10.1524,12100.0],["2003-04-15",10.1141,10.1141,10.0567,10.1141,17500.0],["2003-04-16",10.2099,10.2099,10.0662,10.0662,7800.0],["2003-04-17",10.1524,10.1812,10.0662,10.162,18100.0],["2003-04-21",10.1524,10.2099,10.0662,10.162,14600.0],["2003-04-22",10.5355,10.5834,10.344,10.5834,15800.0],["2003-04-23",10.593,10.6122,10.4398,10.5451,2800.0],["2003-04-24",10.5451,10.6217,10.5451,10.5834,5000.0],["2003-04-25",10.5834,10.5834,10.4972,10.5355,13000.0],["2003-04-28",10.5643,10.6313,10.5451,10.5547,7200.0],["2003-04-29",10.6505,11.3975,10.6409,11.2635,31400.0],["2003-04-30",11.1677,11.8573,11.0623,11.637,15500.0],["2003-05-01",11.6849,11.7807,11.4933,11.7807,4300.0],["2003-05-02",11.6849,12.068,11.6849,11.9722,16600.0],["2003-05-05",11.9818,11.9818,11.8285,11.8381,3800.0],["2003-05-06",11.4933,11.5412,11.4933,11.5412,10600.0],["2003-05-07",11.5412,12.0201,11.4933,11.9052,12000.0],["2003-05-08",11.9052,11.9052,11.7807,11.7807,1800.0],["2003-05-09",11.7615,11.9147,11.7328,11.8764,5000.0],["2003-05-12",11.7807,11.8764,11.5891,11.6849,20700.0],["2003-05-13",11.5891,11.9722,11.5891,11.9147,15000.0],["2003-05-14",12.0105,12.3074,12.0105,12.2595,7800.0],["2003-05-15",12.3553,12.6714,12.3074,12.6139,24200.0],["2003-05-16",12.7097,12.8725,12.7097,12.7384,14700.0],["2003-05-19",12.8342,12.8342,12.5948,12.5948,6700.0],["2003-05-20",12.6426,12.6426,12.068,12.0776,13200.0],["2003-05-21",12.2595,12.3074,12.1159,12.1925,11500.0],["2003-05-22",12.1733,12.2404,12.1159,12.1638,5300.0],["2003-05-23",12.2595,12.2595,12.1542,12.2595,12700.0],["2003-05-27",12.2595,12.8342,12.2116,12.7384,18900.0],["2003-05-28",12.7767,12.9779,12.7767,12.9779,8300.0],["2003-05-29",13.0258,13.1694,13.0258,13.1215,9500.0],["2003-05-30",13.2173,13.2939,13.2173,13.2939,15800.0],["2003-06-02",13.2173,13.2844,13.0258,13.0258,10500.0],["2003-06-03",13.0641,13.0928,12.93,12.997,7200.0],["2003-06-04",12.997,13.1694,12.997,13.112,6700.0],["2003-06-05",13.1215,13.3418,13.1215,13.3418,8600.0],["2003-06-06",13.3131,13.3706,13.2173,13.3131,10600.0],["2003-06-09",13.361,13.4089,13.2939,13.3035,18500.0],["2003-06-10",13.361,13.6483,13.3131,13.5717,11900.0],["2003-06-11",13.5525,13.6004,13.5525,13.6004,6600.0],["2003-06-12",13.6962,13.6962,13.5525,13.6004,4400.0],["2003-06-13",13.6004,13.6004,13.5046,13.5525,5600.0],["2003-06-16",13.5046,13.5813,13.3131,13.5813,17200.0],["2003-06-17",13.5813,13.6004,13.5046,13.5717,4300.0],["2003-06-18",13.5046,13.5046,13.4376,13.4376,3600.0],["2003-06-19",13.5046,13.6962,13.5046,13.5525,4000.0],["2003-06-20",13.5525,13.5525,13.4568,13.4568,2700.0],["2003-06-23",13.4568,13.4951,13.4089,13.4089,7500.0],["2003-06-24",13.361,13.4089,13.2077,13.2173,9100.0],["2003-06-25",13.2173,13.2556,13.0258,13.0258,7300.0],["2003-06-26",13.0258,13.2173,13.0258,13.2173,5000.0],["2003-06-27",13.2173,13.4568,13.2173,13.4089,4400.0],["2003-06-30",13.5046,13.5046,13.2173,13.5046,31100.0],["2003-07-01",13.4568,13.5046,13.3514,13.4089,32300.0],["2003-07-02",13.4089,13.4089,13.2652,13.4089,13100.0],["2003-07-03",13.3993,13.4089,13.3131,13.3227,3700.0],["2003-07-07",13.2652,13.4568,13.2269,13.3131,20000.0],["2003-07-08",13.3035,13.4089,13.2173,13.2173,44300.0],["2003-07-09",13.1886,13.4089,13.1694,13.3131,24200.0],["2003-07-10",13.2652,13.4663,13.2652,13.4089,13000.0],["2003-07-11",13.5046,14.3283,13.5046,14.2421,13600.0],["2003-07-14",14.2709,15.2574,14.2709,15.2574,30700.0],["2003-07-15",15.2574,15.6596,15.1329,15.6118,40300.0],["2003-07-16",15.6596,15.8033,15.5447,15.6118,27500.0],["2003-07-17",15.6118,15.6118,15.085,15.1329,17800.0],["2003-07-18",15.085,15.085,14.9317,14.9317,3400.0],["2003-07-21",14.8838,14.8838,14.4145,14.6348,22700.0],["2003-07-22",14.7498,14.8934,14.6157,14.8934,6300.0],["2003-07-23",14.8455,14.8838,14.7976,14.8072,6000.0],["2003-07-24",14.8168,14.8264,14.7019,14.7498,8500.0],["2003-07-25",14.7498,14.7498,14.5103,14.5582,10800.0],["2003-07-28",14.5869,14.6061,14.5103,14.5965,7600.0],["2003-07-29",14.836,15.1808,14.836,15.1233,14300.0],["2003-07-30",15.1616,15.1808,14.9988,15.1808,5100.0],["2003-07-31",15.1329,15.2765,15.085,15.2765,6800.0],["2003-08-01",15.2861,15.3053,15.085,15.1233,11500.0],["2003-08-04",15.085,15.085,14.8551,14.9126,6300.0],["2003-08-05",14.9222,14.9892,14.4145,14.4145,9400.0],["2003-08-06",14.4528,14.4912,13.6962,13.9548,17700.0],["2003-08-07",13.9356,14.1272,13.8973,14.0793,13200.0],["2003-08-08",14.1751,14.1751,14.0793,14.1655,18300.0],["2003-08-11",14.3666,14.4624,14.3571,14.4624,14800.0],["2003-08-12",14.5007,14.6061,14.5007,14.6061,45500.0],["2003-08-13",14.654,14.6827,14.5103,14.539,5200.0],["2003-08-14",14.5103,14.5582,14.4624,14.5582,2900.0],["2003-08-15",14.539,14.721,14.539,14.6348,3300.0],["2003-08-18",14.6061,15.1903,14.6061,15.1329,11400.0],["2003-08-19",15.2286,15.4777,15.1808,15.4681,17800.0],["2003-08-20",15.4202,15.8608,15.3723,15.8608,5200.0],["2003-08-21",15.9949,16.2822,15.9949,16.1481,11900.0],["2003-08-22",16.0523,16.2822,16.0523,16.2056,14200.0],["2003-08-25",16.1864,16.2822,16.0906,16.1673,24400.0],["2003-08-26",16.2152,16.4067,16.1864,16.2343,10100.0],["2003-08-27",16.3301,16.3397,16.0428,16.1864,36700.0],["2003-08-28",16.0906,16.263,16.0428,16.1481,29700.0],["2003-08-29",16.2343,16.2822,16.196,16.2726,7000.0],["2003-09-02",16.2822,16.4833,16.196,16.4833,6100.0],["2003-09-03",16.5216,16.5216,16.1864,16.378,8200.0],["2003-09-04",16.4738,16.4738,16.2343,16.378,5400.0],["2003-09-05",16.378,16.5216,16.3301,16.4259,4300.0],["2003-09-08",16.4738,16.6174,16.4738,16.5504,6100.0],["2003-09-09",16.5216,16.8569,16.4738,16.7515,11400.0],["2003-09-10",16.6078,16.6078,15.8608,15.8608,13400.0],["2003-09-11",15.8704,16.1385,15.8608,16.0906,14000.0],["2003-09-12",16.1002,16.1385,15.9949,16.1385,5100.0],["2003-09-15",16.0906,16.2343,16.0906,16.1864,5600.0],["2003-09-16",16.2822,16.4546,16.2822,16.4546,10500.0],["2003-09-17",16.378,16.4354,16.3301,16.3301,4700.0],["2003-09-18",16.3301,16.4738,16.3301,16.445,5900.0],["2003-09-19",16.3301,16.4642,16.0906,16.1385,29900.0],["2003-09-22",16.1385,16.1864,16.0332,16.1385,67100.0],["2003-09-23",16.1385,16.2152,15.9949,16.0428,28100.0],["2003-09-24",16.2822,16.2822,15.8991,15.9853,10600.0],["2003-09-25",15.9087,15.9087,15.6788,15.6788,9200.0],["2003-09-26",15.6788,15.6788,15.5639,15.6118,10600.0],["2003-09-29",15.6118,15.698,15.516,15.6213,7700.0],["2003-09-30",15.6118,15.7075,15.5639,15.6118,25400.0],["2003-10-01",15.516,16.0428,15.516,16.0428,11500.0],["2003-10-02",16.1385,16.2822,16.1385,16.2822,10900.0],["2003-10-03",16.4259,16.7611,16.378,16.7611,12700.0],["2003-10-06",16.8569,17.4603,16.8569,17.3741,16300.0],["2003-10-07",17.422,17.489,17.4124,17.4507,21000.0],["2003-10-08",17.6231,17.6231,17.3358,17.4124,12600.0],["2003-10-09",17.6231,17.7189,17.489,17.489,20000.0],["2003-10-10",17.4411,17.4603,17.3358,17.3358,1400.0],["2003-10-13",17.24,17.3549,17.1921,17.3358,6800.0],["2003-10-14",17.4315,17.5273,17.1442,17.24,9300.0],["2003-10-15",17.24,17.24,17.0484,17.0963,13000.0],["2003-10-16",17.0484,17.1442,16.9718,17.1059,18800.0],["2003-10-17",17.1921,17.5752,17.1729,17.4986,24200.0],["2003-10-20",17.5082,17.8817,17.5082,17.8434,18600.0],["2003-10-21",17.7476,17.9392,17.7189,17.8913,8800.0],["2003-10-22",17.8913,17.9487,17.8721,17.8721,12000.0],["2003-10-23",17.8625,17.8625,17.7189,17.7763,8100.0],["2003-10-24",17.7189,17.7668,17.4315,17.6614,11000.0],["2003-10-27",17.7189,17.8338,17.7189,17.8146,6300.0],["2003-10-28",17.9583,18.1978,17.9487,18.1499,15300.0],["2003-10-29",18.1978,18.2456,17.9104,18.102,16700.0],["2003-10-30",18.1499,18.1882,18.0541,18.102,7000.0],["2003-10-31",18.1499,18.1786,17.9104,17.9104,9400.0],["2003-11-03",17.9104,18.3893,17.8721,18.3223,17500.0],["2003-11-04",18.3414,18.4851,18.3414,18.4372,5000.0],["2003-11-05",18.4276,18.7245,18.3989,18.7245,10900.0],["2003-11-06",18.8203,19.4908,18.8203,19.4046,24800.0],["2003-11-07",19.4429,19.826,19.395,19.5386,46800.0],["2003-11-10",19.4908,19.577,19.4908,19.5482,11800.0],["2003-11-11",19.5578,20.3144,19.462,20.3049,25600.0],["2003-11-12",20.3527,20.4773,19.9696,20.2091,24400.0],["2003-11-13",20.1612,20.1612,19.9888,20.1612,12700.0],["2003-11-14",20.2091,20.3719,20.1229,20.3049,29800.0],["2003-11-17",20.257,20.688,20.257,20.6784,17200.0],["2003-11-18",20.6401,20.8316,20.6401,20.6592,23700.0],["2003-11-19",20.6401,20.8316,20.6401,20.755,15200.0],["2003-11-20",20.688,21.0711,20.688,20.7454,19000.0],["2003-11-21",20.8316,20.8795,20.7359,20.7454,4700.0],["2003-11-24",20.937,21.5021,20.937,21.5021,15300.0],["2003-11-25",21.5979,21.7415,21.368,21.4925,17900.0],["2003-11-26",21.5021,21.5404,21.3105,21.4063,14200.0],["2003-11-28",21.3105,21.3967,21.3105,21.3297,4400.0],["2003-12-01",21.55,21.55,21.5021,21.55,13100.0],["2003-12-02",21.55,21.55,20.7837,20.7933,50700.0],["2003-12-03",20.7359,20.7454,19.9122,20.0079,34000.0],["2003-12-04",19.8739,19.8739,19.0598,19.5195,31300.0],["2003-12-05",19.4429,19.7015,19.4429,19.5386,10300.0],["2003-12-08",19.4429,20.1037,19.4429,19.7494,23200.0],["2003-12-09",19.7494,19.8164,19.6919,19.6919,10300.0],["2003-12-10",19.7302,20.1133,19.6823,20.0079,10300.0],["2003-12-11",20.0654,20.1133,20.0079,20.0079,18000.0],["2003-12-12",20.0654,20.1133,19.5865,19.9217,15600.0],["2003-12-15",20.0175,20.0175,18.8682,19.1555,47500.0],["2003-12-16",19.2513,19.6823,19.2226,19.6823,16900.0],["2003-12-17",19.7302,19.9218,19.6344,19.7877,31000.0],["2003-12-18",19.7302,19.9026,19.4908,19.6248,24000.0],["2003-12-19",19.6248,19.7685,19.4908,19.7589,15600.0],["2003-12-22",19.6632,19.7398,19.6057,19.7302,5400.0],["2003-12-23",19.7302,20.0941,19.6344,20.0941,28200.0],["2003-12-24",20.0175,20.0271,19.9313,19.9313,800.0],["2003-12-26",19.9313,20.0175,19.9217,19.9984,2300.0],["2003-12-29",19.9696,20.3049,19.9696,20.257,9500.0],["2003-12-30",20.2091,21.4542,20.1133,21.4542,15800.0],["2003-12-31",21.5979,21.5979,21.3105,21.4063,22600.0],["2004-01-02",21.4542,21.55,21.3488,21.4063,11600.0],["2004-01-05",21.4542,21.8565,21.4542,21.7415,13600.0],["2004-01-06",21.7415,22.1246,21.6936,22.1246,11100.0],["2004-01-07",22.1246,22.163,22.0768,22.163,4400.0],["2004-01-08",22.1246,22.9866,22.1246,22.9866,24100.0],["2004-01-09",22.9004,23.8007,22.8909,23.6762,34900.0],["2004-01-12",23.8965,24.567,23.8486,23.9444,50100.0],["2004-01-13",23.9444,23.9444,23.0824,23.1303,44300.0],["2004-01-14",23.2261,23.4655,23.2261,23.274,19200.0],["2004-01-15",23.274,23.3219,23.1399,23.1686,18800.0],["2004-01-16",23.1686,23.2261,22.9387,23.0824,17200.0],["2004-01-20",23.0345,23.3123,23.0345,23.1782,35000.0],["2004-01-21",23.274,23.5134,23.2548,23.3697,37000.0],["2004-01-22",23.4655,23.4655,23.3123,23.4368,8900.0],["2004-01-23",23.4655,23.772,23.3697,23.772,24200.0],["2004-01-26",23.8678,23.9444,23.7337,23.8295,21600.0],["2004-01-27",23.8486,23.8486,23.5517,23.6571,10700.0],["2004-01-28",23.6092,23.8486,23.6092,23.705,6700.0],["2004-01-29",23.7529,23.7529,23.5326,23.6571,13200.0],["2004-01-30",23.6571,23.7816,23.5613,23.6571,12400.0],["2004-02-02",23.705,23.705,23.3697,23.3985,14800.0],["2004-02-03",23.274,23.4655,23.274,23.4176,41700.0],["2004-02-04",23.3697,23.4655,23.3219,23.3506,12000.0],["2004-02-05",23.3219,23.4081,23.2931,23.2931,18900.0],["2004-02-06",23.2931,23.4655,23.1782,23.4655,31300.0],["2004-02-09",23.4655,23.5134,23.3697,23.4081,5900.0],["2004-02-10",23.3219,23.3219,22.7951,23.1303,25100.0],["2004-02-11",23.0345,23.0633,22.9387,22.9866,18100.0],["2004-02-12",22.9387,22.9866,22.5556,22.8334,19100.0],["2004-02-13",22.8909,22.9004,22.7472,22.843,13200.0],["2004-02-17",22.843,22.843,22.4024,22.412,32500.0],["2004-02-18",22.412,22.412,21.9331,22.1725,25500.0],["2004-02-19",22.2683,22.3258,22.2204,22.2204,26000.0],["2004-02-20",22.23,22.2779,22.1246,22.1917,23100.0],["2004-02-23",22.1725,22.1725,22.0289,22.0289,14400.0],["2004-02-24",22.0289,22.0289,21.4925,21.5691,21300.0],["2004-02-25",21.5212,21.5212,21.1669,21.2626,10300.0],["2004-02-26",21.2626,21.2626,21.1573,21.2339,20100.0],["2004-02-27",21.3297,21.5021,21.2626,21.5021,32000.0],["2004-03-01",21.7415,21.9235,21.55,21.7319,29600.0],["2004-03-02",21.7224,21.7224,20.573,20.5922,49400.0],["2004-03-03",20.5922,20.8221,20.5539,20.5635,19000.0],["2004-03-04",20.5635,20.8316,20.5635,20.6975,35500.0],["2004-03-05",20.4964,20.5922,20.4964,20.5443,17300.0],["2004-03-08",20.5635,20.5922,20.506,20.5826,8000.0],["2004-03-09",20.5443,20.5826,20.506,20.5443,19500.0],["2004-03-10",20.4964,20.5539,20.4485,20.5443,44600.0],["2004-03-11",20.5922,24.0881,20.5539,23.1782,282000.0],["2004-03-12",23.4176,23.4176,22.1821,22.4503,74900.0],["2004-03-15",22.5077,22.6514,22.4694,22.5077,38300.0],["2004-03-16",22.6035,22.6035,22.1246,22.163,16900.0],["2004-03-17",22.3162,22.6035,22.3162,22.5652,10400.0],["2004-03-18",22.5077,22.5077,22.1725,22.1821,8300.0],["2004-03-19",22.2204,22.5077,22.1246,22.3162,8500.0],["2004-03-22",22.3258,22.412,22.0767,22.2683,28100.0],["2004-03-23",22.3162,22.6035,22.3162,22.4982,14300.0],["2004-03-24",22.4982,22.4982,22.0767,22.1246,27100.0],["2004-03-25",21.8852,21.8852,21.3967,21.4542,23900.0],["2004-03-26",21.55,21.7415,21.55,21.6266,37000.0],["2004-03-29",21.7415,22.412,21.6936,22.412,38700.0],["2004-03-30",22.412,22.5556,22.3832,22.479,9700.0],["2004-03-31",22.479,22.5077,22.3832,22.3832,6700.0],["2004-04-01",22.3928,22.412,22.2683,22.3641,19500.0],["2004-04-02",22.2683,22.412,22.2683,22.412,12800.0],["2004-04-05",22.412,22.9387,22.4024,22.7472,29600.0],["2004-04-06",22.7951,22.8238,22.6227,22.6514,14900.0],["2004-04-07",22.6993,22.6993,22.1438,22.163,23300.0],["2004-04-08",22.2683,22.6035,22.2683,22.6035,23800.0],["2004-04-12",22.6514,22.6706,22.2683,22.6514,17800.0],["2004-04-13",22.6514,22.6514,22.1821,22.1821,9200.0],["2004-04-14",22.1917,22.1917,21.5979,21.7128,11200.0],["2004-04-15",21.7894,21.9331,21.7415,21.8852,9100.0],["2004-04-16",21.981,21.981,21.7894,21.8373,15800.0],["2004-04-19",21.9331,21.9905,21.7415,21.9331,13600.0],["2004-04-20",21.9427,22.0001,21.7415,21.8181,17200.0],["2004-04-21",21.7894,21.9331,21.6457,21.8852,18700.0],["2004-04-22",21.981,21.981,21.8373,21.9427,17800.0],["2004-04-23",22.0289,22.412,21.981,22.4024,9500.0],["2004-04-26",22.3162,22.5939,22.3162,22.5461,14800.0],["2004-04-27",22.5077,22.7951,22.5077,22.7951,28100.0],["2004-04-28",22.6993,22.8621,22.6514,22.7951,12000.0],["2004-04-29",22.843,22.9866,22.843,22.9675,10200.0],["2004-04-30",23.0824,23.2261,22.3641,22.6035,30400.0],["2004-05-03",22.6035,22.6035,21.8373,21.981,31100.0],["2004-05-04",22.0289,22.3066,21.981,22.2875,33000.0],["2004-05-05",22.3162,22.412,22.2683,22.2683,15200.0],["2004-05-06",22.2683,22.2779,22.0863,22.1055,21200.0],["2004-05-07",22.1725,22.23,21.9714,21.981,12400.0],["2004-05-10",21.8373,21.8373,19.6344,19.6344,70400.0],["2004-05-11",19.2513,19.2609,18.3893,18.6766,47800.0],["2004-05-12",18.6766,18.6766,18.0062,18.5138,38800.0],["2004-05-13",18.4372,18.5138,18.3797,18.4564,14500.0],["2004-05-14",18.4372,18.4851,18.1978,18.351,16800.0],["2004-05-17",18.1978,18.351,18.0445,18.0445,19400.0],["2004-05-18",18.1403,18.2169,18.102,18.2169,29600.0],["2004-05-19",18.1978,18.3031,18.1499,18.2935,26000.0],["2004-05-20",18.3893,18.3893,18.1882,18.3031,10900.0],["2004-05-21",18.3318,18.3318,18.1978,18.3318,7200.0],["2004-05-24",18.3318,18.3414,18.0541,18.1116,10100.0],["2004-05-25",18.1116,18.6288,18.0828,18.6288,35800.0],["2004-05-26",18.5809,18.6288,18.4372,18.4947,13000.0],["2004-05-27",18.4851,18.5809,18.102,18.1116,22200.0],["2004-05-28",18.1499,18.1499,17.987,18.0541,19900.0],["2004-06-01",18.0924,18.4372,18.0732,18.4276,11300.0],["2004-06-02",18.4276,18.533,18.3702,18.5138,7800.0],["2004-06-03",18.4851,18.5809,18.3414,18.351,16200.0],["2004-06-04",18.3893,18.4085,18.2265,18.3797,15400.0],["2004-06-07",18.2935,18.4372,17.6614,17.6614,43100.0],["2004-06-08",17.671,18.4372,17.6231,18.1978,44300.0],["2004-06-09",18.1978,18.3893,18.1978,18.284,19400.0],["2004-06-10",18.3127,18.4372,18.2456,18.4372,18700.0],["2004-06-14",18.3893,18.3893,18.2456,18.2552,23100.0],["2004-06-15",18.3893,18.9544,18.2935,18.8203,18400.0],["2004-06-16",18.8203,18.8682,18.6766,18.7245,28200.0],["2004-06-17",18.6766,18.849,18.5713,18.7724,12700.0],["2004-06-18",18.7724,18.7724,18.533,18.533,30100.0],["2004-06-21",18.533,18.5426,18.3893,18.4085,32200.0],["2004-06-22",18.3893,18.3893,18.2744,18.3318,11600.0],["2004-06-23",18.1978,19.0598,18.1978,19.0598,20300.0],["2004-06-24",19.1076,19.1555,18.9161,19.0885,20400.0],["2004-06-25",19.1076,19.5386,19.0598,19.5386,23900.0],["2004-06-28",19.5865,19.7781,19.5482,19.7781,19700.0],["2004-06-29",19.826,20.6688,19.826,20.4102,19200.0],["2004-06-30",20.4485,20.5443,20.4006,20.4773,10900.0],["2004-07-01",20.4964,20.6305,20.4964,20.6305,8200.0],["2004-07-02",20.688,20.688,20.506,20.5539,27000.0],["2004-07-06",20.4964,20.4964,20.0271,20.0271,25800.0],["2004-07-07",20.0367,20.0367,19.8547,19.8547,5500.0],["2004-07-08",19.826,20.0654,19.8068,19.9696,17500.0],["2004-07-09",19.9122,19.9122,19.7781,19.8164,3800.0],["2004-07-12",19.7781,19.826,19.6344,19.6727,15100.0],["2004-07-13",19.8068,19.8356,19.6344,19.6823,3200.0],["2004-07-14",19.6344,19.6727,19.4908,19.5003,5300.0],["2004-07-15",19.5099,19.6632,19.4908,19.5195,5300.0],["2004-07-16",19.4907,19.5386,19.395,19.4429,7400.0],["2004-07-19",19.395,19.395,19.2034,19.2513,43700.0],["2004-07-20",19.2034,19.4429,19.1555,19.4429,8600.0],["2004-07-21",19.5386,19.5386,19.0119,19.031,14700.0],["2004-07-22",18.964,18.964,18.7724,18.8299,14500.0],["2004-07-23",18.8203,18.8203,18.7724,18.7724,6700.0],["2004-07-26",18.7724,18.7916,18.2456,18.3414,15700.0],["2004-07-27",18.3893,18.7533,18.3893,18.7437,8200.0],["2004-07-28",18.6766,18.6766,18.4468,18.4564,9900.0],["2004-07-29",18.4372,18.7054,18.4372,18.7054,12800.0],["2004-07-30",18.6766,18.7245,18.6288,18.6766,5900.0],["2004-08-02",18.6288,18.6383,18.2456,18.2552,17000.0],["2004-08-03",18.2456,18.2935,18.2456,18.2456,8400.0],["2004-08-04",18.2456,18.4851,18.1978,18.351,15200.0],["2004-08-05",18.3414,18.3702,18.2456,18.2935,7900.0],["2004-08-06",18.2456,18.2456,18.102,18.1211,12900.0],["2004-08-09",18.1978,18.5809,18.1499,18.3031,32700.0],["2004-08-10",18.3893,19.9792,18.3606,19.8739,70900.0],["2004-08-11",19.6344,19.7302,19.2896,19.7302,12600.0],["2004-08-12",19.7302,20.3144,19.4237,19.644,28700.0],["2004-08-13",19.6823,19.9026,19.6823,19.8834,5100.0],["2004-08-16",19.826,19.826,19.5482,19.5674,19600.0],["2004-08-17",19.5482,19.7302,19.5386,19.6248,10200.0],["2004-08-18",19.4908,20.008,19.4908,19.7302,36400.0],["2004-08-19",19.6344,19.8547,19.6344,19.7685,30400.0],["2004-08-20",19.7685,19.826,19.7685,19.7877,24200.0],["2004-08-23",19.6823,19.8164,19.5865,19.7206,27100.0],["2004-08-24",19.7781,19.826,19.7589,19.826,1600.0],["2004-08-25",19.8739,20.1133,19.8739,20.0654,10300.0],["2004-08-26",20.0463,20.0463,19.5386,19.5865,4000.0],["2004-08-27",19.6248,20.5922,19.5578,20.5922,13900.0],["2004-08-30",20.4868,20.5443,20.2187,20.3527,12500.0],["2004-08-31",20.3336,20.7838,20.0942,20.755,13300.0],["2004-09-01",20.6401,20.9657,20.4773,20.9657,11700.0],["2004-09-02",20.8795,22.2013,20.8316,22.0672,13900.0],["2004-09-03",22.0767,22.1917,21.8373,21.981,11100.0],["2004-09-07",21.8373,22.3641,21.8373,22.0767,21600.0],["2004-09-08",21.8852,21.8852,20.9274,21.0232,24300.0],["2004-09-09",20.9753,21.1669,20.9753,21.1477,10400.0],["2004-09-10",21.0711,21.1573,20.8795,21.0711,5400.0],["2004-09-13",21.0711,21.186,20.937,21.0615,15100.0],["2004-09-14",21.0232,21.0615,20.9753,21.0232,4500.0],["2004-09-15",21.0232,21.1094,20.9274,21.0711,18900.0],["2004-09-16",21.119,21.1573,21.0232,21.0615,4500.0],["2004-09-17",21.0711,21.0711,20.7837,20.8987,23400.0],["2004-09-20",20.8795,21.0136,20.7837,20.8699,9100.0],["2004-09-21",20.9753,21.0232,20.9466,20.9945,3300.0],["2004-09-22",20.9274,20.9274,20.7837,20.7933,8800.0],["2004-09-23",20.8125,21.0615,20.5443,20.8795,20300.0],["2004-09-24",20.8795,21.2722,20.8795,21.1956,7100.0],["2004-09-27",21.1669,21.1669,20.9274,21.0232,3400.0],["2004-09-28",20.9657,20.9753,20.7359,20.8987,6500.0],["2004-09-29",20.8795,20.9561,20.688,20.9561,9900.0],["2004-09-30",20.8795,21.4063,20.7838,21.4063,14700.0],["2004-10-01",21.4063,22.4982,21.3967,22.4982,21800.0],["2004-10-04",22.4599,22.6035,22.0001,22.6035,10600.0],["2004-10-05",22.5077,22.9866,22.5077,22.8142,8500.0],["2004-10-06",22.7472,22.7472,22.412,22.5748,9200.0],["2004-10-07",22.5269,22.9579,22.4599,22.4599,5700.0],["2004-10-08",22.4599,22.4599,21.4446,21.4446,6500.0],["2004-10-11",21.4446,21.4446,21.1669,21.3009,7700.0],["2004-10-12",21.2147,21.4542,21.0807,21.4542,11000.0],["2004-10-13",21.6457,21.7415,20.5443,20.7359,11100.0],["2004-10-14",20.7454,20.7837,20.7071,20.7359,4900.0],["2004-10-15",20.7454,21.0711,20.7359,21.0711,5600.0],["2004-10-18",21.0615,21.3105,20.9753,21.1669,4300.0],["2004-10-19",21.2147,21.3105,21.1669,21.2339,8100.0],["2004-10-20",21.1381,21.2243,21.0807,21.2243,8400.0],["2004-10-21",21.2243,21.3871,21.1669,21.3584,3800.0],["2004-10-22",21.3201,21.5212,21.1381,21.1381,8300.0],["2004-10-25",21.119,21.55,21.0807,21.5117,7400.0],["2004-10-26",21.4542,21.8469,21.2626,21.8469,7000.0],["2004-10-27",21.8469,22.4982,21.7703,22.4982,11500.0],["2004-10-28",22.4599,22.9675,22.3162,22.7663,18300.0],["2004-10-29",22.6993,22.7759,22.5748,22.5748,6600.0],["2004-11-01",22.4599,22.5939,22.3928,22.5844,5800.0],["2004-11-02",22.5077,23.2165,22.4886,22.6706,22100.0],["2004-11-03",22.91,23.1303,22.6993,22.7472,16300.0],["2004-11-04",22.9387,23.3697,22.8909,23.3602,32500.0],["2004-11-05",23.5613,23.8391,23.5517,23.8007,40800.0],["2004-11-08",23.5613,23.5709,22.9866,23.0824,33000.0],["2004-11-09",23.0824,23.3697,23.0345,23.1686,27500.0],["2004-11-10",23.0824,23.705,23.0824,23.4655,14500.0],["2004-11-11",23.4655,23.6092,22.9962,23.0154,16300.0],["2004-11-12",23.0824,23.0824,22.5077,22.7472,10900.0],["2004-11-15",22.8238,22.8238,22.6035,22.6514,9200.0],["2004-11-16",22.7472,22.8909,22.6514,22.7089,10600.0],["2004-11-17",22.7951,22.843,22.412,22.5077,22500.0],["2004-11-18",22.5077,23.1303,22.5077,23.0824,42000.0],["2004-11-19",23.3219,23.9348,23.3219,23.8295,36900.0],["2004-11-22",23.7529,23.8486,22.9387,22.9483,22900.0],["2004-11-23",22.7472,22.7568,22.5173,22.728,26700.0],["2004-11-24",22.728,22.7472,22.661,22.728,9400.0],["2004-11-26",22.661,22.7472,22.661,22.7472,2200.0],["2004-11-29",22.7472,23.5709,22.6706,23.5613,11000.0],["2004-11-30",23.3697,24.4233,23.274,24.2796,21900.0],["2004-12-01",24.3275,24.5478,24.1839,24.1839,31600.0],["2004-12-02",24.0881,24.0881,22.6993,22.6993,43200.0],["2004-12-03",22.7472,22.8334,22.6035,22.661,42300.0],["2004-12-06",22.4215,22.5077,22.1917,22.3449,18000.0],["2004-12-07",22.3162,22.3162,21.7894,22.1151,32500.0],["2004-12-08",22.1151,22.1246,21.9427,22.0767,11200.0],["2004-12-09",22.1246,22.1246,21.7894,21.8565,12300.0],["2004-12-10",21.7894,21.8948,21.7415,21.7607,6800.0],["2004-12-13",21.8373,21.8852,21.6841,21.7798,10600.0],["2004-12-14",21.7798,21.8181,21.7415,21.8181,6600.0],["2004-12-15",21.8086,22.2013,21.8086,22.1246,13000.0],["2004-12-16",22.1246,22.1629,21.5883,22.0097,10800.0],["2004-12-17",22.0576,22.0767,21.5979,21.8852,15200.0],["2004-12-20",21.9618,21.9714,21.2818,21.3009,12200.0],["2004-12-21",21.2531,21.3105,20.9753,21.0615,19400.0],["2004-12-22",21.0615,21.1669,20.7167,20.7167,16800.0],["2004-12-23",20.7837,20.8412,20.6497,20.6592,6300.0],["2004-12-27",20.4198,20.4868,19.8355,19.8834,11100.0],["2004-12-28",20.008,20.0367,19.7494,19.9026,5600.0],["2004-12-29",19.7781,19.826,18.9161,19.2705,21100.0],["2004-12-30",19.395,19.9505,19.395,19.8068,19000.0],["2004-12-31",19.8739,20.1708,19.826,19.9696,19700.0],["2005-01-03",20.3527,21.0232,20.324,20.7933,20300.0],["2005-01-04",20.937,21.4542,20.937,21.2147,25900.0],["2005-01-05",21.3105,21.4063,20.573,20.7359,33700.0],["2005-01-06",20.4006,20.7837,20.4006,20.5922,39600.0],["2005-01-07",20.5922,20.6784,19.6153,19.6153,11500.0],["2005-01-10",19.8547,20.4964,19.8547,20.4006,25200.0],["2005-01-11",20.3528,20.3528,19.9218,19.9601,8800.0],["2005-01-12",19.9601,19.9601,19.6823,19.6823,8300.0],["2005-01-13",19.6823,19.7589,19.4908,19.5386,18200.0],["2005-01-14",19.6823,19.6823,19.5865,19.5961,11400.0],["2005-01-18",19.395,19.4908,19.2513,19.395,65800.0],["2005-01-19",19.395,19.5865,19.2992,19.2992,19500.0],["2005-01-20",19.2034,19.2513,19.0214,19.0598,36000.0],["2005-01-21",19.0597,19.2034,18.9161,18.9161,9400.0],["2005-01-24",19.0119,19.0693,18.7437,18.7437,9700.0],["2005-01-25",18.8682,19.0119,18.7341,18.8203,8700.0],["2005-01-26",18.8682,19.4429,18.8682,19.4429,10200.0],["2005-01-27",19.395,20.0463,19.395,20.0271,7900.0],["2005-01-28",20.0271,20.257,20.008,20.1133,9000.0],["2005-01-31",20.3049,20.3815,20.1133,20.1229,28300.0],["2005-02-01",20.0175,20.0175,19.5865,19.5961,25000.0],["2005-02-02",19.5386,19.5386,19.2226,19.3184,23800.0],["2005-02-03",19.2992,19.4141,19.146,19.395,12500.0],["2005-02-04",19.3471,19.5195,19.1843,19.462,6000.0],["2005-02-07",19.462,19.6823,19.4429,19.4812,16400.0],["2005-02-08",19.4429,19.5386,19.395,19.4333,5000.0],["2005-02-09",19.395,19.395,19.1555,19.2322,12600.0],["2005-02-10",19.1938,19.2513,19.0597,19.1459,14900.0],["2005-02-11",19.146,19.3375,19.1076,19.2034,13100.0],["2005-02-14",19.2992,19.395,19.1651,19.213,9200.0],["2005-02-15",19.213,19.2417,19.1555,19.213,9200.0],["2005-02-16",19.213,20.1325,19.2034,19.3471,10100.0],["2005-02-17",19.3471,19.3471,19.1555,19.1651,17300.0],["2005-02-18",19.213,19.3471,19.1555,19.2609,13300.0],["2005-02-22",19.2034,19.5099,19.2034,19.3184,12100.0],["2005-02-23",19.395,19.7685,19.3375,19.6823,6500.0],["2005-02-24",19.5865,19.7206,19.5195,19.5195,21700.0],["2005-02-25",19.5386,20.4006,19.5386,20.3527,11800.0],["2005-02-28",18.6766,20.3049,18.4372,19.5386,95200.0],["2005-03-01",19.5865,20.2857,19.5865,20.0079,30100.0],["2005-03-02",19.8739,20.2282,19.6344,19.7494,14000.0],["2005-03-03",19.8739,20.2761,19.8643,20.2187,17400.0],["2005-03-04",20.4581,20.4581,20.1325,20.1995,16100.0],["2005-03-07",20.1133,20.1229,19.7589,19.8068,12200.0],["2005-03-08",19.7781,19.7781,19.6536,19.6823,21400.0],["2005-03-09",19.6344,19.6344,19.3471,19.5003,6900.0],["2005-03-10",19.4908,19.5482,19.3567,19.462,11500.0],["2005-03-11",19.4429,19.4429,19.0502,19.1459,15600.0],["2005-03-14",19.0214,19.0214,18.5426,18.8203,16400.0],["2005-03-15",19.0598,19.5099,19.0598,19.3088,18500.0],["2005-03-16",19.3184,19.4429,19.2896,19.3471,44300.0],["2005-03-17",19.3471,19.5195,19.2705,19.462,6600.0],["2005-03-18",19.462,19.5386,19.3471,19.3758,24500.0],["2005-03-21",19.3375,19.3375,19.2034,19.2322,10400.0],["2005-03-22",19.1651,19.1651,18.9065,18.9257,9000.0],["2005-03-23",18.9352,18.9352,18.3414,18.351,10400.0],["2005-03-24",18.4468,18.5234,18.3127,18.3127,12300.0],["2005-03-28",18.3414,18.3989,18.3414,18.3606,14900.0],["2005-03-29",18.2935,19.0119,18.2935,19.0119,21100.0],["2005-03-30",18.964,19.3471,18.6958,19.1555,20200.0],["2005-03-31",19.1555,19.1555,18.9831,19.1555,21600.0],["2005-04-01",19.0598,19.1268,17.7763,18.2935,55400.0],["2005-04-04",18.3414,18.6192,18.3414,18.5426,19100.0],["2005-04-05",18.4851,18.782,18.4851,18.782,10300.0],["2005-04-06",18.782,19.1268,18.782,19.1268,10300.0],["2005-04-07",19.1076,19.2705,18.9927,19.2034,5300.0],["2005-04-08",19.2513,19.2896,19.1555,19.1555,7200.0],["2005-04-11",18.9161,19.1555,18.9161,19.1268,12100.0],["2005-04-12",19.1268,19.2705,18.964,19.2513,25200.0],["2005-04-13",19.2992,19.5291,19.2992,19.4524,8000.0],["2005-04-14",19.3854,19.5386,19.146,19.1555,10200.0],["2005-04-15",19.2034,19.2034,17.5944,17.5944,14400.0],["2005-04-18",17.5273,17.5273,17.0963,17.2017,11400.0],["2005-04-19",17.2974,17.3358,17.1921,17.24,16500.0],["2005-04-20",17.2304,17.24,16.6845,16.6845,15300.0],["2005-04-21",16.694,17.0101,16.694,16.8952,33100.0],["2005-04-22",16.8281,16.9526,16.7228,16.9335,25000.0],["2005-04-25",16.8569,17.0676,16.8569,17.0676,15800.0],["2005-04-26",17.125,17.2974,17.0484,17.24,28200.0],["2005-04-27",17.2304,17.3262,17.2017,17.24,8400.0],["2005-04-28",17.24,17.24,17.1729,17.1825,11700.0],["2005-04-29",17.1442,17.2304,17.0963,17.0963,15200.0],["2005-05-02",18.0541,18.1307,17.9679,17.9775,23800.0],["2005-05-03",17.9775,17.9775,17.7284,17.738,15700.0],["2005-05-04",17.6901,17.987,17.6901,17.9296,13000.0],["2005-05-05",17.9104,17.9104,17.3741,17.3836,8000.0],["2005-05-06",17.4315,17.4315,17.1155,17.125,10800.0],["2005-05-09",17.0005,17.24,16.9622,17.058,16300.0],["2005-05-10",17.058,17.24,17.0388,17.2112,26400.0],["2005-05-11",17.1921,17.2879,17.1442,17.1729,8100.0],["2005-05-12",17.24,17.2591,17.0484,17.0484,11800.0],["2005-05-13",17.0484,17.0484,16.3971,16.3971,8100.0],["2005-05-16",16.4738,16.7132,16.4738,16.6653,43000.0],["2005-05-17",16.6653,16.6653,16.4546,16.6462,10800.0],["2005-05-18",16.6557,16.9335,16.5983,16.809,21000.0],["2005-05-19",16.8569,16.9814,16.7132,16.7611,8000.0],["2005-05-20",16.6174,16.7036,16.5695,16.6749,5100.0],["2005-05-23",16.6653,16.6845,16.2822,16.2918,16500.0],["2005-05-24",16.2822,16.2918,16.1864,16.196,24600.0],["2005-05-25",16.5216,16.5216,16.1864,16.1864,32200.0],["2005-05-26",16.2056,16.2439,16.0619,16.0906,12800.0],["2005-05-27",16.378,16.378,16.1098,16.2247,20900.0],["2005-05-31",16.1385,16.1385,15.7554,15.7554,24900.0],["2005-06-01",15.516,15.8991,15.516,15.765,35900.0],["2005-06-02",15.8512,16.1385,15.7842,16.129,118400.0],["2005-06-03",16.1864,16.5504,15.8799,15.947,25800.0],["2005-06-06",15.9949,16.0715,15.8512,16.0715,14500.0],["2005-06-07",16.1385,16.8569,16.014,16.7611,37800.0],["2005-06-08",16.8569,16.8569,16.378,16.378,9300.0],["2005-06-09",16.3301,16.3876,16.2343,16.3301,23600.0],["2005-06-10",16.3014,16.3397,16.2822,16.3397,30200.0],["2005-06-13",16.378,16.56,16.378,16.5216,28000.0],["2005-06-14",16.5216,16.6366,16.5216,16.5887,16100.0],["2005-06-15",16.6845,16.7802,16.6845,16.7707,22700.0],["2005-06-16",16.7707,16.9622,16.7132,16.9335,28800.0],["2005-06-17",17.0867,17.0963,16.9622,17.0484,39600.0],["2005-06-20",17.0676,17.0676,16.7802,16.809,16800.0],["2005-06-21",16.809,16.8186,16.2439,16.2822,23900.0],["2005-06-22",16.2822,16.2918,16.0332,16.1768,61300.0],["2005-06-23",16.196,16.196,15.8033,15.9182,51700.0],["2005-06-24",15.9182,16.1768,15.9182,16.1577,283000.0],["2005-06-27",16.1577,16.2822,16.129,16.2535,8900.0],["2005-06-28",16.3301,16.5216,16.2822,16.4067,13100.0],["2005-06-29",16.5121,16.5121,16.1098,16.2247,14200.0],["2005-06-30",16.1864,16.263,16.1864,16.196,19800.0],["2005-07-01",16.2439,16.2726,16.1864,16.2726,11000.0],["2005-07-05",16.2822,16.378,16.1864,16.378,39200.0],["2005-07-06",16.378,16.56,16.3588,16.5408,12900.0],["2005-07-07",16.5408,16.5983,16.5408,16.5695,5800.0],["2005-07-08",16.6078,16.809,16.6078,16.6749,12100.0],["2005-07-11",16.7324,16.8856,16.7132,16.8856,5200.0],["2005-07-12",16.8473,16.8473,16.809,16.8186,5200.0],["2005-07-13",16.8186,16.8377,16.809,16.8186,28700.0],["2005-07-14",16.8186,16.876,16.8186,16.8473,6500.0],["2005-07-15",16.8186,16.9048,16.809,16.9048,27200.0],["2005-07-18",16.876,17.0101,16.8569,16.9526,29300.0],["2005-07-19",16.9335,17.0197,16.8186,16.8569,11200.0],["2005-07-20",16.8569,17.0005,16.8569,16.9526,1300.0],["2005-07-21",17.0484,17.058,16.8569,16.9622,22900.0],["2005-07-22",16.9814,17.125,16.9814,17.1155,2400.0],["2005-07-25",17.1155,17.24,17.1155,17.24,18400.0],["2005-07-26",17.4315,17.4794,17.2783,17.4507,16900.0],["2005-07-27",17.4603,17.7859,17.4603,17.738,11600.0],["2005-07-28",17.9775,20.3049,17.9775,20.2091,79300.0],["2005-07-29",20.1133,21.4255,19.6344,21.0902,33300.0],["2005-08-01",20.1133,20.1133,18.9161,19.7685,91800.0],["2005-08-02",19.8739,20.2666,19.8356,20.1229,36100.0],["2005-08-03",20.1229,20.506,20.1229,20.4006,23000.0],["2005-08-04",20.3719,20.3719,19.826,19.9505,13800.0],["2005-08-05",20.0175,20.1133,20.0175,20.1133,4000.0],["2005-08-08",20.0175,20.0463,19.826,19.9505,4400.0],["2005-08-09",19.9409,19.9409,19.826,19.826,3200.0],["2005-08-10",19.826,19.826,19.6919,19.6919,5100.0],["2005-08-11",19.711,19.7589,19.644,19.711,2500.0],["2005-08-12",19.711,19.7781,19.5386,19.5482,5400.0],["2005-08-15",19.5386,19.7302,19.4908,19.6823,15900.0],["2005-08-16",19.7781,19.8739,19.6823,19.7877,9000.0],["2005-08-17",19.7781,20.257,19.7781,20.257,7700.0],["2005-08-18",20.1708,20.1708,19.9696,20.1612,8000.0],["2005-08-19",20.1612,20.1612,19.7494,19.8739,42200.0],["2005-08-22",19.8834,20.0271,19.8834,19.9696,6200.0],["2005-08-23",19.9217,20.0941,19.9217,20.0941,2700.0],["2005-08-24",20.0463,20.1899,19.8739,20.1133,17600.0],["2005-08-25",20.1037,20.1037,20.0175,20.0175,2900.0],["2005-08-26",20.0079,20.0079,19.9409,19.9409,1500.0],["2005-08-29",19.8739,19.9505,19.8164,19.8739,10000.0],["2005-08-30",19.8739,19.8834,19.826,19.8739,24500.0],["2005-08-31",19.826,19.8834,19.826,19.8739,12800.0],["2005-09-01",19.7877,19.8834,19.7781,19.7972,15900.0],["2005-09-02",19.6344,19.8068,19.6344,19.7781,40000.0],["2005-09-06",19.7398,19.8451,19.395,19.8451,23600.0],["2005-09-07",19.7972,19.826,19.7589,19.826,74600.0],["2005-09-08",19.7685,19.7685,19.6823,19.6823,1200.0],["2005-09-09",19.6823,19.6823,19.6344,19.6632,3800.0],["2005-09-12",19.6057,19.6536,19.5195,19.5578,3700.0],["2005-09-13",19.5386,19.644,19.5386,19.6344,2800.0],["2005-09-14",19.644,19.6919,19.577,19.6344,15500.0],["2005-09-15",19.6536,19.7302,19.644,19.7302,1400.0],["2005-09-16",19.6919,19.7302,19.644,19.6823,11700.0],["2005-09-19",19.6823,19.7206,19.6344,19.6823,20000.0],["2005-09-20",19.6823,19.6919,19.6727,19.6919,23300.0],["2005-09-21",19.6344,19.6344,19.5674,19.6344,17500.0],["2005-09-22",19.5865,19.6536,19.5865,19.6536,7800.0],["2005-09-23",19.7302,19.8164,19.6823,19.8164,9200.0],["2005-09-26",19.6823,19.9696,19.6823,19.9696,5900.0],["2005-09-27",20.0175,20.4485,19.9888,20.4485,32400.0],["2005-09-28",20.688,21.1956,20.688,21.1669,32900.0],["2005-09-29",21.2052,21.3105,21.0711,21.0711,23400.0],["2005-09-30",21.0711,21.1094,21.0711,21.0711,11300.0],["2005-10-03",21.1669,21.5212,21.1669,21.2147,13200.0],["2005-10-04",21.1669,21.2147,21.0711,21.0807,7400.0],["2005-10-05",21.0232,21.1573,21.0232,21.1094,8000.0],["2005-10-06",21.0711,21.1286,21.0136,21.1094,4000.0],["2005-10-07",21.0902,21.1285,20.9657,21.119,6200.0],["2005-10-10",21.1094,21.1094,20.937,21.0328,22300.0],["2005-10-11",21.0232,21.0232,20.937,20.9561,1800.0],["2005-10-12",20.9083,20.9083,20.0654,20.1612,9500.0],["2005-10-13",20.0175,20.0175,19.8834,19.8834,12500.0],["2005-10-14",19.9696,20.0175,19.4524,19.5386,5900.0],["2005-10-17",19.5386,19.5386,19.4429,19.4429,5400.0],["2005-10-18",19.4429,19.4429,19.2992,19.2992,1600.0],["2005-10-19",19.3088,19.3088,19.031,19.1747,3100.0],["2005-10-20",19.213,19.2513,19.1268,19.1268,2300.0],["2005-10-21",19.1938,19.2513,19.0119,19.0502,11800.0],["2005-10-24",18.9831,19.0598,18.9831,18.9927,2300.0],["2005-10-25",18.8012,19.0406,18.7724,19.0406,5500.0],["2005-10-26",18.964,19.1268,18.9161,19.1268,6200.0],["2005-10-27",19.146,19.1555,19.0119,19.1268,7600.0],["2005-10-28",19.0598,19.1555,19.0598,19.0598,3900.0],["2005-10-31",19.1555,19.395,19.0598,19.1076,43900.0],["2005-11-01",19.1555,19.2513,19.1555,19.2322,81900.0],["2005-11-02",19.2417,19.3183,19.2417,19.2513,15300.0],["2005-11-03",19.395,19.4908,19.395,19.4812,112800.0],["2005-11-04",19.4812,19.5386,19.4333,19.5386,87200.0],["2005-11-07",19.5482,19.6153,19.5386,19.5865,12700.0],["2005-11-08",19.5578,19.7206,19.5578,19.7206,8400.0],["2005-11-09",19.7685,19.826,19.7685,19.7877,4400.0],["2005-11-10",19.7781,19.7781,19.6823,19.6919,7300.0],["2005-11-11",19.5961,19.6823,19.4908,19.5291,18500.0],["2005-11-14",19.577,19.6344,19.5578,19.6057,3600.0],["2005-11-15",19.6536,19.7302,19.5865,19.5865,5400.0],["2005-11-16",19.5865,19.5865,19.4908,19.5003,19800.0],["2005-11-17",19.5482,19.6248,19.5195,19.5961,7900.0],["2005-11-18",19.6344,19.7302,19.4524,19.5961,17600.0],["2005-11-21",19.5386,19.7781,19.5386,19.7781,3200.0],["2005-11-22",19.826,20.0654,19.826,20.0654,2900.0],["2005-11-23",20.3049,21.119,20.3049,20.3911,23700.0],["2005-11-25",20.4964,20.5156,20.3911,20.3911,3800.0],["2005-11-28",20.3527,20.3527,19.6919,19.6919,14700.0],["2005-11-29",19.7494,19.9313,19.6344,19.6344,11000.0],["2005-11-30",19.6344,19.6823,19.5961,19.6248,19000.0],["2005-12-01",19.6344,20.0175,19.6344,19.9984,16000.0],["2005-12-02",20.0175,20.573,20.0175,20.573,9700.0],["2005-12-05",20.6113,20.8699,20.6113,20.8508,7000.0],["2005-12-06",21.0711,21.3967,20.4006,20.4102,19900.0],["2005-12-07",20.4964,20.8891,20.2091,20.5443,47000.0],["2005-12-08",20.5539,20.688,20.5252,20.6401,10200.0],["2005-12-09",20.5443,20.5443,20.3144,20.5252,12000.0],["2005-12-12",21.0711,21.2243,21.004,21.0232,9400.0],["2005-12-13",21.0711,21.0998,20.8029,20.8316,6800.0],["2005-12-14",20.7359,20.8316,20.7359,20.8125,8600.0],["2005-12-15",20.7359,20.7359,20.5826,20.6305,5500.0],["2005-12-16",20.5922,20.7167,20.4485,20.4581,8700.0],["2005-12-19",20.4581,20.4581,20.2091,20.257,3300.0],["2005-12-20",20.1995,20.4006,20.1995,20.4006,7800.0],["2005-12-21",20.4964,20.8795,20.4964,20.6784,10400.0],["2005-12-22",20.6784,20.8316,20.6209,20.7646,8500.0],["2005-12-23",20.7359,20.8316,20.3049,20.4964,13300.0],["2005-12-27",20.5922,20.6401,20.5156,20.5347,19300.0],["2005-12-28",20.573,20.573,20.2091,20.3527,8300.0],["2005-12-29",20.3527,20.5443,20.3527,20.4006,20600.0],["2005-12-30",20.4485,20.4868,20.4198,20.4581,6700.0],["2006-01-03",20.4964,20.5635,20.4964,20.5539,24900.0],["2006-01-04",20.5922,20.5922,20.2091,20.3719,39000.0],["2006-01-05",20.3719,20.4389,20.3336,20.4389,48500.0],["2006-01-06",20.5347,20.688,20.5252,20.6401,69200.0],["2006-01-09",20.5826,20.7263,20.5156,20.6784,27800.0],["2006-01-10",20.6114,20.9945,20.5539,20.8316,29600.0],["2006-01-11",20.8316,20.8316,20.2091,20.5443,23200.0],["2006-01-12",20.6401,20.7837,20.4964,20.688,175700.0],["2006-01-13",20.7646,21.3776,20.7646,21.004,33100.0],["2006-01-17",20.8316,21.1477,20.7646,21.0711,17800.0],["2006-01-18",20.9274,21.0136,20.8508,20.8508,6100.0],["2006-01-19",20.9274,21.0807,20.8891,20.937,19000.0],["2006-01-20",20.8795,21.1669,20.8412,20.9753,17200.0],["2006-01-23",20.9274,20.9945,20.7933,20.8987,11100.0],["2006-01-24",20.8316,21.0615,20.8316,21.0615,4000.0],["2006-01-25",20.9753,21.119,20.8699,21.119,20100.0],["2006-01-26",21.119,21.55,21.119,21.4446,30600.0],["2006-01-27",21.4542,22.2204,21.4542,22.0289,23400.0],["2006-01-30",22.0767,22.1246,21.6745,21.8565,9600.0],["2006-01-31",22.0097,22.0289,21.7607,21.8181,7800.0],["2006-02-01",21.9618,22.1246,21.9618,22.1246,23100.0],["2006-02-02",22.2204,22.2683,22.0384,22.0863,12800.0],["2006-02-03",22.0672,22.0672,21.981,22.0193,5000.0],["2006-02-06",22.0289,22.0384,21.8277,21.9043,7600.0],["2006-02-07",21.8469,21.866,21.8373,21.866,6100.0],["2006-02-08",21.8948,22.1151,21.866,22.0863,12900.0],["2006-02-09",22.1246,22.2779,22.1246,22.1725,12600.0],["2006-02-10",22.2204,22.2587,22.0767,22.1821,47700.0],["2006-02-13",22.1055,22.1534,21.9427,22.1151,9600.0],["2006-02-14",22.1629,22.4024,22.048,22.4024,6500.0],["2006-02-15",22.4024,22.4024,22.1246,22.1246,4800.0],["2006-02-16",22.1725,22.1725,21.9043,22.0097,13200.0],["2006-02-17",21.9331,21.9331,21.7415,21.7894,20400.0],["2006-02-21",21.7607,22.0097,21.7511,22.0097,53600.0],["2006-02-22",22.0767,22.297,21.981,22.0767,86800.0],["2006-02-23",21.9331,22.1151,21.9331,22.0001,19100.0],["2006-02-24",22.0001,22.0767,21.9714,21.9905,72200.0],["2006-02-27",22.0289,22.2204,21.7224,21.8469,25200.0],["2006-02-28",21.7415,21.7798,21.0232,21.1573,25200.0],["2006-03-01",21.0807,21.0807,20.1133,20.6975,74700.0],["2006-03-02",20.6975,20.6975,19.8834,20.0175,28000.0],["2006-03-03",20.1133,20.1133,19.9601,20.075,28000.0],["2006-03-06",20.1133,20.4581,19.9696,20.1612,49800.0],["2006-03-07",20.2091,20.2091,19.7206,19.7781,20000.0],["2006-03-08",19.7781,20.1803,19.7781,20.0846,45400.0],["2006-03-09",20.075,20.2091,20.0654,20.1516,15300.0],["2006-03-10",20.0942,20.142,19.9888,20.1133,31100.0],["2006-03-13",20.0175,20.4006,20.0175,20.3527,47600.0],["2006-03-14",20.257,20.2953,20.1325,20.2953,35900.0],["2006-03-15",20.3049,20.3527,20.2378,20.257,34600.0],["2006-03-16",20.257,20.257,20.0175,20.142,20200.0],["2006-03-17",20.1133,20.2282,20.0846,20.1708,8800.0],["2006-03-20",20.257,20.5922,20.257,20.5443,59200.0],["2006-03-21",20.5922,20.6209,20.3049,20.3623,29600.0],["2006-03-22",20.324,20.4102,20.1995,20.4006,37700.0],["2006-03-23",20.2091,20.4294,20.142,20.4294,43800.0],["2006-03-24",20.3049,20.9657,20.2857,20.4773,34300.0],["2006-03-27",20.4773,20.6497,20.4102,20.5156,27900.0],["2006-03-28",20.5156,20.9945,20.4677,20.937,66600.0],["2006-03-29",20.9753,21.5212,20.9753,21.2243,36800.0],["2006-03-30",21.2626,21.3009,21.119,21.2052,17200.0],["2006-03-31",21.2626,21.3488,21.0711,21.2626,49400.0],["2006-04-03",21.2626,21.9427,21.2626,21.8373,18300.0],["2006-04-04",21.866,22.2204,21.2626,21.5787,25800.0],["2006-04-05",21.6745,22.0289,21.5883,21.7415,17800.0],["2006-04-06",21.7319,21.7798,21.6457,21.7703,21500.0],["2006-04-07",21.8852,22.0097,21.8086,21.8469,32300.0],["2006-04-10",22.4694,25.1512,22.1438,25.0171,120000.0],["2006-04-11",24.9022,24.9022,23.9253,24.3371,44800.0],["2006-04-12",24.2701,24.3084,22.8909,22.9771,40100.0],["2006-04-13",22.9771,23.4176,22.6993,22.7663,47000.0],["2006-04-17",22.5269,22.9579,22.4694,22.7472,18700.0],["2006-04-18",22.7472,22.9292,22.7472,22.843,24900.0],["2006-04-19",22.843,23.0441,22.843,22.9387,61100.0],["2006-04-20",22.9483,23.0058,22.9388,22.9771,20100.0],["2006-04-21",22.9866,22.9866,22.9579,22.9866,18900.0],["2006-04-24",22.9387,22.9771,22.7472,22.7951,15200.0],["2006-04-25",22.843,22.9866,22.7376,22.7951,18400.0],["2006-04-26",22.6993,22.9579,22.6035,22.8909,12700.0],["2006-04-27",22.9387,22.9866,22.8525,22.9483,9800.0],["2006-04-28",22.9387,22.9771,22.843,22.8525,46200.0],["2006-05-01",22.7951,22.8717,22.7472,22.7472,34400.0],["2006-05-02",22.7472,22.7472,22.1246,22.2587,32000.0],["2006-05-03",22.2683,22.412,22.0767,22.1438,27200.0],["2006-05-04",20.3528,21.6457,19.1555,21.5883,104500.0],["2006-05-05",21.1669,21.5979,21.0615,21.5212,15900.0],["2006-05-08",21.5787,21.7128,21.4542,21.6841,12500.0],["2006-05-09",21.7415,22.297,21.7415,22.1055,25500.0],["2006-05-10",22.1342,22.2396,22.0672,22.1151,8300.0],["2006-05-11",22.0384,22.0384,21.6936,21.8181,4100.0],["2006-05-12",21.8181,21.8181,21.6936,21.7894,11100.0],["2006-05-15",21.6457,21.6457,21.2626,21.3871,9500.0],["2006-05-16",21.3105,21.4063,21.2626,21.2818,10700.0],["2006-05-17",21.3105,21.5883,20.937,21.2626,12700.0],["2006-05-18",21.2626,21.2626,20.5156,20.5922,9800.0],["2006-05-19",20.4006,20.4964,19.9122,20.2091,14300.0],["2006-05-22",20.2091,20.2091,19.2609,19.5865,18000.0],["2006-05-23",19.6823,19.6823,19.2322,19.395,11900.0],["2006-05-24",19.2992,19.4812,19.2034,19.3471,8800.0],["2006-05-25",19.1555,19.1651,18.6958,19.1555,19900.0],["2006-05-26",19.0406,19.0597,18.6,18.9065,22500.0],["2006-05-30",19.0597,19.1938,18.6096,18.715,12100.0],["2006-05-31",18.7149,19.0119,18.4372,18.6,20700.0],["2006-06-01",18.6383,18.7628,18.102,18.1978,17400.0],["2006-06-02",18.2456,18.3989,17.6231,18.0637,59400.0],["2006-06-05",18.0062,18.0062,17.3453,17.3741,19100.0],["2006-06-06",17.3358,17.3358,16.6653,17.1442,39000.0],["2006-06-07",17.0963,17.1442,16.6653,16.6749,39200.0],["2006-06-08",16.7611,17.5752,16.7611,17.5273,13800.0],["2006-06-09",17.5273,18.0541,17.5273,17.671,14100.0],["2006-06-12",17.5752,17.7668,17.4028,17.4028,30900.0],["2006-06-13",17.3932,17.5752,17.3549,17.422,15200.0],["2006-06-14",17.5177,17.7189,17.3645,17.3932,17800.0],["2006-06-15",17.3358,17.9104,17.3358,17.7284,12900.0],["2006-06-16",17.6901,17.9583,17.5752,17.7189,18200.0],["2006-06-19",17.7284,17.9487,17.7093,17.7859,26100.0],["2006-06-20",17.9775,18.3414,17.9296,18.2073,41100.0],["2006-06-21",18.2073,18.2456,18.0158,18.102,22800.0],["2006-06-22",18.1499,18.3223,18.0828,18.2265,35600.0],["2006-06-23",18.284,18.3414,18.1499,18.2265,4400.0],["2006-06-26",18.3127,18.5138,18.2361,18.2456,12200.0],["2006-06-27",18.0062,18.1403,17.8625,18.0062,40700.0],["2006-06-28",17.9583,17.9583,17.5656,17.6518,18100.0],["2006-06-29",17.6231,17.8338,17.5752,17.8338,11900.0],["2006-06-30",17.9104,18.102,17.738,17.738,17200.0],["2006-07-03",17.671,17.8721,17.6039,17.8721,4900.0],["2006-07-05",17.853,18.2265,17.853,18.2265,14500.0],["2006-07-06",18.1307,18.8107,18.0062,18.4755,14800.0],["2006-07-07",18.3893,18.4468,18.2456,18.3223,5700.0],["2006-07-10",18.1978,18.6766,18.0062,18.5904,17400.0],["2006-07-11",18.5521,18.6096,18.2935,18.5042,9900.0],["2006-07-12",18.4372,18.6383,18.3414,18.5809,3500.0],["2006-07-13",18.4372,18.4851,18.1978,18.2744,6200.0],["2006-07-14",18.2073,18.4851,18.2073,18.4564,1800.0],["2006-07-17",18.2935,18.2935,17.3453,17.5656,18300.0],["2006-07-18",17.6135,17.6614,17.5369,17.6135,7100.0],["2006-07-19",17.671,18.2552,17.671,18.1594,9700.0],["2006-07-20",18.102,18.1977,18.0732,18.0732,1500.0],["2006-07-21",18.0062,18.0062,17.24,17.3358,29100.0],["2006-07-24",17.2974,17.8146,17.1921,17.7572,17300.0],["2006-07-25",17.7284,17.8625,17.7284,17.8051,4400.0],["2006-07-26",17.8625,17.8625,17.24,17.2879,3900.0],["2006-07-27",17.3836,17.3836,16.8952,17.1538,6500.0],["2006-07-28",17.0772,17.2783,17.0772,17.2591,5400.0],["2006-07-31",18.1499,18.1882,16.9526,17.2304,26400.0],["2006-08-01",17.24,17.24,16.9622,17.1442,7700.0],["2006-08-02",17.1442,17.3166,17.0101,17.3166,8900.0],["2006-08-03",17.2879,17.4794,17.2879,17.4603,21600.0],["2006-08-04",17.5273,17.5752,17.1442,17.3549,6400.0],["2006-08-07",17.2879,17.4315,17.2879,17.3836,3000.0],["2006-08-08",17.3836,17.3836,17.24,17.3262,17400.0],["2006-08-09",17.24,17.5752,17.24,17.5177,5900.0],["2006-08-10",17.3932,17.4411,17.2112,17.2112,13600.0],["2006-08-11",17.24,17.2974,17.1729,17.24,109700.0],["2006-08-14",17.1921,17.2591,17.0388,17.0388,3600.0],["2006-08-15",16.9526,17.1634,16.4259,16.5695,42900.0],["2006-08-16",16.6653,16.6653,16.2152,16.2343,11000.0],["2006-08-17",16.2918,16.3588,16.0428,16.0523,11700.0],["2006-08-18",16.0906,16.4163,16.0906,16.1864,20900.0],["2006-08-21",16.1577,16.3109,16.1577,16.2535,14500.0],["2006-08-22",16.1864,16.6653,16.1864,16.378,45700.0],["2006-08-23",16.378,16.5216,16.2152,16.4259,50700.0],["2006-08-24",16.4738,16.5216,16.2822,16.3301,25400.0],["2006-08-25",16.2343,16.3397,16.1481,16.1768,9200.0],["2006-08-28",16.2343,16.2343,15.8033,15.8895,19700.0],["2006-08-29",15.9949,16.3109,15.8895,16.2822,23400.0],["2006-08-30",16.4738,16.6653,16.4738,16.5504,16900.0],["2006-08-31",16.5504,16.7611,16.4738,16.5983,24000.0],["2006-09-01",16.6653,16.9048,16.5695,16.5791,8700.0],["2006-09-05",16.6653,17.0676,16.6653,17.0197,5500.0],["2006-09-06",17.0963,17.1921,16.9622,17.0484,9600.0],["2006-09-07",16.9622,17.3741,16.9622,17.0484,14900.0],["2006-09-08",16.9526,16.9526,16.7611,16.7707,12800.0],["2006-09-11",16.7611,16.9048,16.7515,16.8569,28700.0],["2006-09-12",16.8569,17.1155,16.8569,17.1059,3400.0],["2006-09-13",17.0101,17.0867,17.0005,17.0101,10100.0],["2006-09-14",17.0005,17.0293,16.9526,17.0005,13700.0],["2006-09-15",17.0005,17.1538,17.0005,17.1538,5500.0],["2006-09-18",17.0867,17.2208,17.0484,17.1538,19900.0],["2006-09-19",17.2496,17.3549,17.24,17.2591,3500.0],["2006-09-20",17.3549,17.422,17.2496,17.3453,5800.0],["2006-09-21",17.3453,17.489,17.2879,17.3453,16600.0],["2006-09-22",17.4315,17.4698,17.3262,17.3453,5800.0],["2006-09-25",17.3453,17.4794,17.3453,17.4794,2400.0],["2006-09-26",17.4028,17.8529,17.4028,17.8146,12900.0],["2006-09-27",17.9008,17.9487,17.8434,17.9487,6200.0],["2006-09-28",17.8817,17.9008,17.853,17.8913,2400.0],["2006-09-29",17.9583,17.9583,17.8242,17.8721,9000.0],["2006-10-02",17.8146,17.8146,17.5752,17.7093,41500.0],["2006-10-03",17.6997,17.8146,17.671,17.738,16900.0],["2006-10-04",17.7189,17.9104,17.7093,17.9104,6400.0],["2006-10-05",17.8817,18.3031,17.8721,18.3031,27300.0],["2006-10-06",18.3797,18.3797,18.0637,18.3223,27000.0],["2006-10-09",18.2265,18.5617,18.2073,18.533,15900.0],["2006-10-10",18.6766,18.715,18.5809,18.6862,22400.0],["2006-10-11",18.6192,18.7054,18.4372,18.5713,14200.0],["2006-10-12",18.5138,18.7724,18.5138,18.6958,8700.0],["2006-10-13",18.6575,19.1172,18.6575,19.0693,9000.0],["2006-10-16",19.1268,19.6344,19.0981,19.395,12800.0],["2006-10-17",19.2992,19.2992,19.1747,19.2992,6300.0],["2006-10-18",19.4908,19.4908,19.1555,19.2417,4700.0],["2006-10-19",19.3184,19.3184,19.1555,19.2322,3800.0],["2006-10-20",19.1076,19.4237,19.1076,19.395,5800.0],["2006-10-23",19.1555,19.6344,19.1555,19.3471,20300.0],["2006-10-24",19.2896,19.3471,19.2417,19.3279,7100.0],["2006-10-25",19.3471,19.7494,19.3471,19.6823,8100.0],["2006-10-26",19.4908,20.1133,19.4908,20.0558,14200.0],["2006-10-27",19.9217,20.3527,19.9217,20.2091,6500.0],["2006-10-30",20.688,21.7894,20.3432,20.3815,39800.0],["2006-10-31",20.4006,20.4006,19.8355,19.9409,4900.0],["2006-11-01",19.8739,20.0175,19.7398,19.9984,7100.0],["2006-11-02",19.8739,19.8739,18.5042,19.1459,23600.0],["2006-11-03",19.1555,19.5961,19.0693,19.3854,11800.0],["2006-11-06",19.4812,20.1612,19.4812,19.9888,13900.0],["2006-11-07",20.1133,20.7359,20.0367,20.3815,16500.0],["2006-11-08",20.3719,20.6209,20.3528,20.6018,22500.0],["2006-11-09",20.6018,21.1764,20.573,21.0711,30300.0],["2006-11-10",21.2147,21.4063,21.119,21.1381,11800.0],["2006-11-13",21.1477,21.6457,19.7685,19.9217,21500.0],["2006-11-14",19.7781,20.3719,19.7781,20.257,20100.0],["2006-11-15",20.1133,20.6688,20.1133,20.4964,16500.0],["2006-11-16",20.688,22.0289,20.5635,21.9905,55100.0],["2006-11-17",21.7511,22.7759,21.6457,22.5077,56600.0],["2006-11-20",22.843,22.843,22.4982,22.6035,20700.0],["2006-11-21",22.2683,22.412,22.2683,22.3928,8700.0],["2006-11-22",22.3162,22.3162,21.8852,21.9139,9000.0],["2006-11-24",21.9905,22.2204,21.9905,22.1342,2400.0],["2006-11-27",22.2683,22.3641,22.0767,22.2108,13800.0],["2006-11-28",22.1246,22.1246,21.4542,21.4542,15400.0],["2006-11-29",21.55,22.0097,21.5212,21.8852,9900.0],["2006-11-30",21.981,22.0289,21.9139,22.0001,2200.0],["2006-12-01",21.8852,21.8852,21.5021,21.617,145800.0],["2006-12-04",21.3776,21.5691,20.9274,21.119,73700.0],["2006-12-05",21.119,21.9331,21.119,21.5595,33800.0],["2006-12-06",21.5595,21.8373,21.2243,21.4542,58000.0],["2006-12-07",21.3105,21.6457,21.3105,21.5787,76400.0],["2006-12-08",21.6745,21.6745,21.4159,21.5691,44800.0],["2006-12-11",21.8086,21.9235,21.5595,21.8469,20500.0],["2006-12-12",21.8277,21.9235,21.5979,21.7894,15400.0],["2006-12-13",22.0289,22.0672,21.55,21.6841,16300.0],["2006-12-14",21.8565,21.9043,21.55,21.617,20800.0],["2006-12-15",21.7128,21.9139,21.5595,21.799,13600.0],["2006-12-18",21.7032,21.7894,21.6074,21.6074,4400.0],["2006-12-19",21.55,21.6457,21.5117,21.55,17400.0],["2006-12-20",21.55,21.9331,21.55,21.8373,10900.0],["2006-12-21",21.7894,21.9139,21.7894,21.8852,5200.0],["2006-12-22",21.8182,21.9331,21.8182,21.8565,6600.0],["2006-12-26",21.8565,21.9331,21.799,21.9331,6200.0],["2006-12-27",21.8852,21.9331,21.7894,21.9043,10700.0],["2006-12-28",21.9044,21.9331,21.8373,21.8756,14600.0],["2006-12-29",21.9331,21.9331,21.8469,21.9139,5300.0],["2007-01-03",21.8373,21.981,21.7415,21.8373,17900.0],["2007-01-04",21.9235,21.9905,21.8277,21.8852,6900.0],["2007-01-05",21.7894,21.8756,21.55,21.5883,12400.0],["2007-01-08",21.5595,21.6553,21.4159,21.5979,22600.0],["2007-01-09",21.55,21.7894,21.55,21.7894,5800.0],["2007-01-10",21.7894,21.7894,21.6362,21.6936,5700.0],["2007-01-11",21.5979,21.866,21.4925,21.5117,33400.0],["2007-01-12",21.6074,21.6841,21.2818,21.3584,9200.0],["2007-01-16",21.2626,21.8277,21.1573,21.6266,15400.0],["2007-01-17",21.5404,22.1821,21.4925,22.163,22600.0],["2007-01-18",22.2396,22.4215,22.0384,22.0384,17200.0],["2007-01-19",21.8469,21.8469,21.6649,21.7319,12400.0],["2007-01-22",21.7319,21.7319,21.3488,21.368,7800.0],["2007-01-23",21.4829,21.4829,21.2243,21.3105,20700.0],["2007-01-24",21.2147,21.7319,21.2052,21.7319,22900.0],["2007-01-25",21.3105,21.3105,20.9657,20.9657,11100.0],["2007-01-26",20.8699,20.9083,20.4485,20.5826,20300.0],["2007-01-29",20.3911,20.4868,20.2953,20.4006,7500.0],["2007-01-30",20.4006,20.8508,20.4006,20.7167,6300.0],["2007-01-31",20.7167,21.5691,20.7167,21.5595,39200.0],["2007-02-01",21.7894,22.1246,21.7894,22.0959,48200.0],["2007-02-02",22.0289,22.3258,22.0289,22.2683,19500.0],["2007-02-05",22.2587,22.7951,22.2587,22.6227,23200.0],["2007-02-06",22.7663,23.1973,22.7663,23.1686,11100.0],["2007-02-07",23.0728,23.1495,23.0345,23.0537,6700.0],["2007-02-08",23.0824,23.3889,23.0058,23.2261,7400.0],["2007-02-09",23.3985,23.5805,23.1782,23.1782,9300.0],["2007-02-12",23.0824,23.2261,23.0824,23.1782,5200.0],["2007-02-13",22.9866,23.5996,22.9866,23.59,7700.0],["2007-02-14",23.3985,23.3985,23.0537,23.0728,18400.0],["2007-02-15",23.1399,23.4272,23.1399,23.341,11400.0],["2007-02-16",23.4081,23.7433,23.4081,23.5996,15900.0],["2007-02-20",23.5038,23.5996,23.3219,23.4943,23100.0],["2007-02-21",23.5134,23.6188,23.4751,23.5134,4300.0],["2007-02-22",23.5134,23.5996,23.5134,23.523,21200.0],["2007-02-23",23.4655,23.6571,23.4655,23.6571,48900.0],["2007-02-26",24.9022,25.5726,24.4425,25.1416,254800.0],["2007-02-27",25.0842,25.1129,23.8103,24.2509,69300.0],["2007-02-28",24.203,24.9213,24.1551,24.4999,39000.0],["2007-03-01",24.1839,24.634,23.9636,24.4137,70600.0],["2007-03-02",24.6053,24.6053,24.4616,24.5191,25300.0],["2007-03-05",24.8064,25.3428,24.3179,24.4712,62000.0],["2007-03-06",24.7106,24.7106,23.8199,23.8199,39100.0],["2007-03-07",23.6762,24.7873,23.6762,24.2988,43200.0],["2007-03-08",24.2988,24.3946,24.0019,24.3084,34300.0],["2007-03-09",24.3275,24.7106,24.3275,24.4808,37600.0],["2007-03-12",24.385,24.7873,24.385,24.6915,40900.0],["2007-03-13",24.2317,24.2988,22.6801,23.0058,108300.0],["2007-03-14",23.1782,23.523,23.1782,23.4751,66500.0],["2007-03-15",23.4655,23.9348,22.9292,22.9387,27600.0],["2007-03-16",22.9292,23.0824,22.6993,23.0728,54700.0],["2007-03-19",23.2931,23.6188,23.1303,23.6188,64800.0],["2007-03-20",23.6188,23.8199,23.3889,23.5805,85200.0],["2007-03-21",23.6283,25.0554,23.4847,24.7202,71700.0],["2007-03-22",24.7106,24.998,24.5957,24.9022,81000.0],["2007-03-23",24.9022,24.9022,24.6723,24.7202,51600.0],["2007-03-26",25.1033,25.1033,24.7681,24.8256,65800.0],["2007-03-27",24.8639,24.8926,24.7873,24.8351,43700.0],["2007-03-28",24.8639,25.0171,24.7202,24.7202,93600.0],["2007-03-29",24.7106,24.8926,24.7106,24.8543,31500.0],["2007-03-30",24.7298,24.9309,24.5957,24.6436,49600.0],["2007-04-02",24.634,24.7011,23.8869,23.9827,48500.0],["2007-04-03",23.8199,24.0402,23.7624,23.8486,103400.0],["2007-04-04",23.8965,24.136,23.8486,24.1264,41800.0],["2007-04-05",24.0402,24.1168,23.9444,23.9444,25900.0],["2007-04-09",24.0402,24.7585,23.6762,24.4808,83300.0],["2007-04-10",24.5191,24.7873,24.452,24.6149,122300.0],["2007-04-11",24.6149,24.6819,24.6149,24.6244,56800.0],["2007-04-12",24.6149,24.8064,24.4808,24.7873,56600.0],["2007-04-13",24.8064,25.6588,24.7873,25.5439,57000.0],["2007-04-16",25.5439,26.2335,25.496,26.0228,57100.0],["2007-04-17",26.0994,26.6166,25.86,26.5496,76900.0],["2007-04-18",26.4825,27.8138,26.4251,27.5935,153200.0],["2007-04-19",27.2104,27.718,27.2104,27.6223,145900.0],["2007-04-20",27.9096,28.3885,27.6414,28.0916,121500.0],["2007-04-23",28.1203,28.6758,28.1107,28.5322,68700.0],["2007-04-24",28.5513,28.8099,28.2161,28.6567,58500.0],["2007-04-25",28.8961,29.4708,28.8961,29.308,102300.0],["2007-04-26",29.442,29.442,28.8578,29.0302,150300.0],["2007-04-27",29.0302,30.5148,29.0302,30.4477,91400.0],["2007-04-30",31.3289,31.4151,27.2871,27.3158,260900.0],["2007-05-01",27.2009,27.584,25.7163,27.4307,208400.0],["2007-05-02",27.3349,27.6606,26.722,26.9135,107000.0],["2007-05-03",26.8177,27.1721,26.7411,26.7794,78900.0],["2007-05-04",27.0189,27.2009,26.8561,27.1721,54700.0],["2007-05-07",27.22,27.5169,27.038,27.1051,65700.0],["2007-05-08",27.0572,27.3349,26.8944,26.9039,74700.0],["2007-05-09",26.9614,27.4211,26.9518,27.1625,85200.0],["2007-05-10",27.2104,27.2104,26.7986,26.8752,32800.0],["2007-05-11",26.9231,27.0189,26.2143,26.4538,31000.0],["2007-05-14",26.4059,26.4059,26.1186,26.2622,53400.0],["2007-05-15",26.4346,26.4634,25.745,25.8504,39900.0],["2007-05-16",25.8695,25.9941,25.5247,25.5439,45200.0],["2007-05-17",25.496,25.7259,25.2278,25.2853,52300.0],["2007-05-18",25.4769,25.5918,25.1033,25.1608,50500.0],["2007-05-21",25.065,25.6876,25.0554,25.5343,170600.0],["2007-05-22",25.4769,25.927,25.3811,25.4194,40700.0],["2007-05-23",25.5726,25.8504,25.247,25.2853,34000.0],["2007-05-24",25.2278,25.3236,23.6475,23.705,88800.0],["2007-05-25",23.6092,24.7011,23.5996,24.6723,50000.0],["2007-05-29",24.4329,24.634,23.3027,23.6475,86000.0],["2007-05-30",23.5996,24.3275,23.3123,24.0019,114100.0],["2007-05-31",24.136,24.136,23.4943,23.9157,39100.0],["2007-06-01",23.6762,23.9157,23.3889,23.5517,61900.0],["2007-06-04",23.5613,23.8199,23.0345,23.4655,85300.0],["2007-06-05",23.5613,24.0019,23.0728,23.1782,82600.0],["2007-06-06",23.2644,23.7816,22.7759,23.5805,117600.0],["2007-06-07",23.4368,23.5421,22.2396,22.728,123900.0],["2007-06-08",22.9196,23.3219,22.6706,23.3027,66100.0],["2007-06-11",23.4943,23.8486,23.341,23.8007,93100.0],["2007-06-12",23.8007,23.8007,22.661,23.0154,137800.0],["2007-06-13",23.0537,23.5421,23.0441,23.274,45500.0],["2007-06-14",23.2644,23.705,22.9771,23.5517,65100.0],["2007-06-15",23.705,24.3179,23.6379,24.1168,73900.0],["2007-06-18",24.452,24.816,24.3371,24.6149,54200.0],["2007-06-19",24.7298,24.7585,24.3754,24.567,61200.0],["2007-06-20",24.6149,25.3045,24.3563,24.7681,78700.0],["2007-06-21",24.9022,24.9022,24.5957,24.7394,57000.0],["2007-06-22",24.6627,24.8639,24.452,24.8639,54100.0],["2007-06-25",24.7681,24.7681,23.8582,24.3563,55500.0],["2007-06-26",24.5191,24.8639,24.3754,24.7298,45600.0],["2007-06-27",24.8735,24.8735,24.1743,24.8064,41900.0],["2007-06-28",24.8543,24.883,24.0306,24.4903,49900.0],["2007-06-29",24.6149,24.9692,24.4808,24.6436,37400.0],["2007-07-02",24.7106,25.1895,24.7106,25.0459,38800.0],["2007-07-03",25.1416,25.7546,25.1416,25.5152,31600.0],["2007-07-05",25.6684,25.8504,25.5247,25.6588,16000.0],["2007-07-06",25.5726,25.8504,25.4769,25.6397,43800.0],["2007-07-09",25.4098,25.496,24.9022,25.1704,50200.0],["2007-07-10",25.1704,25.3811,24.8639,25.3523,26500.0],["2007-07-11",25.2853,25.3523,25.1033,25.3523,61500.0],["2007-07-12",25.4481,25.7738,25.1895,25.6684,22200.0],["2007-07-13",25.6684,25.8983,25.2566,25.7833,23600.0],["2007-07-16",25.6684,26.0515,25.3332,25.9079,38700.0],["2007-07-17",25.86,26.5783,25.3045,26.0036,50700.0],["2007-07-18",26.0707,26.1856,25.496,26.109,46800.0],["2007-07-19",26.3005,27.4211,26.1186,27.0955,66500.0],["2007-07-20",27.2009,27.2009,26.6262,26.8082,39800.0],["2007-07-23",26.7124,27.9096,26.7124,27.584,58800.0],["2007-07-24",27.584,27.6797,25.6876,25.8408,80900.0],["2007-07-25",26.2431,26.2431,25.2853,25.9174,35000.0],["2007-07-26",25.9174,25.9174,25.1416,25.3811,79800.0],["2007-07-27",25.3715,25.4769,24.7968,25.3236,59800.0],["2007-07-30",27.2487,27.2487,25.1799,25.5726,150900.0],["2007-07-31",25.86,27.0189,25.6876,26.6837,83900.0],["2007-08-01",26.722,26.722,25.6971,25.7259,65400.0],["2007-08-02",26.0036,26.7028,26.0036,26.3484,98300.0],["2007-08-03",26.0611,26.1377,25.314,25.4769,53300.0],["2007-08-06",25.6014,25.6301,23.6188,24.3467,109000.0],["2007-08-07",24.3275,25.7067,24.1647,25.429,70100.0],["2007-08-08",25.3428,25.3428,23.7145,24.2796,106100.0],["2007-08-09",24.2796,24.816,22.2108,22.728,155200.0],["2007-08-10",22.7472,24.4999,22.6993,23.8869,148700.0],["2007-08-13",24.0402,27.038,23.9636,26.2431,167300.0],["2007-08-14",26.0994,26.5017,25.0842,25.6301,69300.0],["2007-08-15",25.6397,26.0515,25.6397,25.678,27300.0],["2007-08-16",25.6684,26.0324,24.7106,25.3523,117900.0],["2007-08-17",25.5726,28.1682,25.5535,28.1682,215400.0],["2007-08-20",28.1874,28.6663,25.9079,26.6741,127100.0],["2007-08-21",26.9135,28.2448,26.6453,27.584,118900.0],["2007-08-22",27.5744,27.6797,27.2966,27.4594,55800.0],["2007-08-23",27.7276,27.8234,26.5783,26.7315,87400.0],["2007-08-24",26.7315,27.8043,26.7315,27.6606,113100.0],["2007-08-27",27.4403,28.5417,27.4403,28.5417,106200.0],["2007-08-28",28.5034,28.5896,26.5113,26.8561,73800.0],["2007-08-29",26.9614,28.264,26.9614,28.2065,70500.0],["2007-08-30",28.015,28.1586,26.9901,27.1434,90700.0],["2007-08-31",27.1434,27.8617,27.1434,27.651,60500.0],["2007-09-04",28.0341,30.2562,28.0341,29.6719,298500.0],["2007-09-05",29.739,30.5435,28.8291,28.877,134400.0],["2007-09-06",29.1164,29.8826,28.7812,29.193,303700.0],["2007-09-07",29.0973,29.0973,28.0245,28.1874,61500.0],["2007-09-10",28.4938,29.2122,28.446,28.8961,116900.0],["2007-09-11",29.1068,29.6336,28.7716,28.8099,130400.0],["2007-09-12",28.9248,29.1356,28.6662,28.7333,71300.0],["2007-09-13",28.7716,29.011,28.3023,28.3119,70200.0],["2007-09-14",28.2065,28.2831,27.7947,27.7947,120200.0],["2007-09-17",27.9192,28.3502,27.8521,27.9575,86200.0],["2007-09-18",28.2065,28.7237,27.6702,28.7141,50200.0],["2007-09-19",28.7141,28.7333,28.3023,28.5417,46600.0],["2007-09-20",28.5417,29.6911,28.5417,29.6336,228500.0],["2007-09-21",29.6336,29.8443,29.5091,29.7485,166200.0],["2007-09-24",30.055,30.2849,29.7964,29.8252,166800.0],["2007-09-25",29.4995,29.988,29.4995,29.8635,205200.0],["2007-09-26",30.2466,30.3615,29.7773,29.7964,92900.0],["2007-09-27",29.6815,31.3959,29.5474,31.099,320700.0],["2007-09-28",31.3193,31.6066,30.9362,30.9362,207700.0],["2007-10-01",30.9841,31.9418,30.9362,31.597,150300.0],["2007-10-02",31.3193,32.4303,31.2044,31.9035,95300.0],["2007-10-03",31.7982,31.8365,31.3193,31.7216,85900.0],["2007-10-04",31.7216,32.0855,31.1277,31.8748,87300.0],["2007-10-05",31.8748,32.2292,31.3384,32.0855,125200.0],["2007-10-08",32.3728,32.5644,31.779,32.5548,140200.0],["2007-10-09",32.7081,32.7943,31.8748,32.5069,187800.0],["2007-10-10",32.6602,32.6602,32.1047,32.6506,82000.0],["2007-10-11",32.5644,32.5644,29.806,30.3424,155700.0],["2007-10-12",30.3328,31.5587,29.9209,31.1277,82400.0],["2007-10-15",31.1373,31.2044,30.4477,30.5722,60200.0],["2007-10-16",30.4669,30.7542,30.2083,30.5722,74200.0],["2007-10-17",30.6297,31.597,30.6297,31.3768,78200.0],["2007-10-18",31.5108,32.0951,31.2331,31.7982,62800.0],["2007-10-19",31.8078,33.1487,31.5204,32.143,142500.0],["2007-10-22",32.2292,33.1582,30.9362,33.0337,100300.0],["2007-10-23",33.2827,33.3977,32.4016,32.7272,73500.0],["2007-10-24",32.823,34.8822,32.7943,34.7386,243300.0],["2007-10-25",34.9684,35.0834,34.5757,34.7577,215900.0],["2007-10-26",34.7673,35.4282,34.6907,35.3898,172400.0],["2007-10-29",37.8896,39.1156,36.8744,37.0659,298700.0],["2007-10-30",37.5927,38.0237,35.16,36.3285,167600.0],["2007-10-31",36.7307,38.5313,36.5296,38.0525,203400.0],["2007-11-01",38.2632,38.5409,36.769,36.8648,143400.0],["2007-11-02",36.6349,37.0085,36.2901,36.7595,108700.0],["2007-11-05",35.773,37.3916,35.773,37.2096,138500.0],["2007-11-06",37.4491,37.9279,37.0085,37.8609,105100.0],["2007-11-07",37.7364,38.4356,37.2096,38.2823,122300.0],["2007-11-08",38.5409,38.5409,36.3955,37.1617,120000.0],["2007-11-09",36.7786,37.7077,36.5871,37.1138,105400.0],["2007-11-12",37.4874,37.4874,36.7595,37.2479,172600.0],["2007-11-13",37.1138,40.8971,37.1138,40.6959,293300.0],["2007-11-14",40.7055,40.7055,39.8243,40.2266,288700.0],["2007-11-15",40.0446,40.2266,38.9145,39.4412,127400.0],["2007-11-16",38.9623,39.6998,35.4952,36.6445,262400.0],["2007-11-19",35.6867,36.0124,33.6371,34.2214,396200.0],["2007-11-20",34.2884,35.8591,34.0585,34.2118,200600.0],["2007-11-21",34.049,35.6772,33.7329,35.2941,136900.0],["2007-11-23",34.7481,36.6733,34.7481,36.6733,71200.0],["2007-11-26",37.0468,37.8034,36.2135,36.3955,126000.0],["2007-11-27",37.0564,37.4586,36.3093,36.5871,138400.0],["2007-11-28",36.7786,37.9279,36.2997,36.5871,219000.0],["2007-11-29",36.9606,36.9606,35.8208,36.1656,51700.0],["2007-11-30",37.2,37.2,35.0067,35.2079,130200.0],["2007-12-03",35.2079,36.1848,35.2079,36.1561,65600.0],["2007-12-04",36.0124,36.0124,34.3171,34.9588,121300.0],["2007-12-05",34.9972,35.7442,34.9972,35.7251,47200.0],["2007-12-06",35.4377,35.6676,34.5757,35.5622,61300.0],["2007-12-07",35.8496,35.8591,35.1983,35.84,54900.0],["2007-12-10",36.2327,36.5583,35.6772,36.52,136400.0],["2007-12-11",36.8169,36.8169,34.1256,34.1639,113000.0],["2007-12-12",34.3842,35.3228,34.1926,35.2174,192000.0],["2007-12-13",34.1735,35.2079,34.1735,34.9876,87800.0],["2007-12-14",34.5757,35.7251,34.5757,35.4569,70400.0],["2007-12-17",35.0642,35.4569,33.4743,33.5892,47600.0],["2007-12-18",33.1965,33.7712,31.7599,33.3881,264800.0],["2007-12-19",32.9475,34.9684,32.9475,33.9819,209500.0],["2007-12-20",33.9819,35.591,33.7616,35.045,134900.0],["2007-12-21",36.0794,36.0794,35.0355,35.3898,80900.0],["2007-12-24",35.3898,36.4434,35.2845,36.4434,80700.0],["2007-12-26",36.2518,36.8169,34.547,36.6924,138800.0],["2007-12-27",36.022,36.6445,36.022,36.3189,60000.0],["2007-12-28",36.635,36.8744,34.9588,35.3898,94300.0],["2007-12-31",34.978,36.5488,34.978,36.3955,90900.0],["2008-01-02",36.4913,36.9031,34.796,35.2845,119800.0],["2008-01-03",35.6772,35.9741,35.1025,35.1025,70700.0],["2008-01-04",35.1025,35.2462,33.7042,34.2405,106800.0],["2008-01-07",34.1351,34.6811,32.7655,33.2253,81200.0],["2008-01-08",32.9954,33.1295,29.9401,30.2466,216500.0],["2008-01-09",30.6488,30.6488,28.0054,29.3559,289000.0],["2008-01-10",29.4708,29.4708,27.9,28.5801,255500.0],["2008-01-11",28.2831,29.5666,28.1203,28.2257,106600.0],["2008-01-14",28.0341,29.4133,28.0341,29.2409,186300.0],["2008-01-15",28.5992,29.0015,25.247,25.86,248700.0],["2008-01-16",25.5726,28.2736,25.5726,28.0054,222100.0],["2008-01-17",28.0437,28.4939,26.6262,26.6262,259000.0],["2008-01-18",26.7603,27.0763,26.5496,26.9039,78500.0],["2008-01-22",25.7738,28.4555,25.5918,28.149,149500.0],["2008-01-23",27.6702,27.8809,26.8465,27.402,169600.0],["2008-01-24",27.1721,28.8387,27.1721,28.1107,52900.0],["2008-01-25",28.0629,28.0629,26.9806,27.2296,45600.0],["2008-01-28",27.7659,27.7659,26.7411,27.3828,52700.0],["2008-01-29",27.3062,27.5648,26.9135,27.1625,60900.0],["2008-01-30",27.1913,29.126,27.0668,28.331,81000.0],["2008-01-31",27.8521,30.7159,27.6127,30.3519,145700.0],["2008-02-01",30.5818,30.8212,29.2409,30.3136,89200.0],["2008-02-04",30.3136,30.3136,29.0302,29.6144,49700.0],["2008-02-05",29.4995,29.4995,27.1913,27.4786,60200.0],["2008-02-06",27.7276,28.8674,27.4403,27.8617,53600.0],["2008-02-07",27.7468,27.7468,26.2527,26.7699,119000.0],["2008-02-08",26.7507,27.1721,26.5208,26.7699,48000.0],["2008-02-11",27.1051,27.1051,25.5343,25.5535,65600.0],["2008-02-12",25.3907,26.8752,25.3811,26.3963,107400.0],["2008-02-13",26.2239,26.7315,25.9174,26.7315,201700.0],["2008-02-14",26.9806,27.469,26.0036,26.7411,150600.0],["2008-02-15",26.5496,26.8848,24.3946,24.7011,183200.0],["2008-02-19",24.9213,26.789,24.9213,25.2087,90800.0],["2008-02-20",25.0842,26.5304,25.0554,25.745,64800.0],["2008-02-21",25.8504,26.4251,25.3619,25.4769,136000.0],["2008-02-22",25.5726,26.0036,25.1512,25.8025,97100.0],["2008-02-25",25.8791,26.3389,23.5709,23.6762,233700.0],["2008-02-26",23.8007,29.4037,23.7337,29.011,408100.0],["2008-02-27",28.2352,29.0206,27.7564,27.8234,221100.0],["2008-02-28",27.4882,27.7085,26.2718,26.4921,216900.0],["2008-02-29",26.9518,26.9614,25.8695,26.5591,178100.0],["2008-03-03",26.5591,26.7794,25.4194,26.1856,147000.0],["2008-03-04",25.678,26.6549,25.1033,26.4825,407100.0],["2008-03-05",26.3389,26.607,25.0075,25.8217,194400.0],["2008-03-06",25.6493,26.1186,25.3332,25.6588,213400.0],["2008-03-07",25.3811,26.1952,24.8639,25.0363,230700.0],["2008-03-10",24.9309,25.5631,24.3658,24.3946,98200.0],["2008-03-11",24.816,25.7546,24.5765,25.1512,270200.0],["2008-03-12",25.0554,25.4481,24.6436,25.2853,97700.0],["2008-03-13",24.998,25.9462,24.634,25.8217,457500.0],["2008-03-14",25.86,26.0994,24.5287,25.3236,317800.0],["2008-03-17",24.9022,25.496,24.0115,24.5191,202000.0],["2008-03-18",24.7585,26.0228,24.4425,25.9079,71300.0],["2008-03-19",25.9079,26.5783,24.6053,24.6244,83600.0],["2008-03-20",24.5191,24.9884,23.6379,24.5095,64400.0],["2008-03-24",24.6627,26.8848,24.5574,26.1377,136100.0],["2008-03-25",26.291,26.8177,25.9749,26.607,148300.0],["2008-03-26",26.3293,26.3676,25.3907,26.2239,81800.0],["2008-03-27",26.1569,26.4442,25.7833,26.2718,57000.0],["2008-03-28",26.3388,27.2392,26.3388,26.607,125900.0],["2008-03-31",26.3484,26.8848,25.745,26.5017,276900.0],["2008-04-01",26.5687,27.2487,26.4729,26.9231,101900.0],["2008-04-02",26.4729,27.4882,26.4729,27.4882,64900.0],["2008-04-03",27.6989,27.6989,27.2966,27.6031,49000.0],["2008-04-04",27.5169,27.7181,27.1817,27.2583,70200.0],["2008-04-07",27.3445,27.4211,26.6166,26.9039,58900.0],["2008-04-08",26.6262,27.2679,26.3676,26.5304,212600.0],["2008-04-09",26.5208,27.2583,26.425,26.8656,87400.0],["2008-04-10",26.9231,27.4307,26.722,27.0763,50700.0],["2008-04-11",26.9997,26.9997,26.5017,26.6453,74300.0],["2008-04-14",26.5304,26.9614,26.4825,26.7507,46300.0],["2008-04-15",26.7507,26.9039,26.5208,26.5208,126700.0],["2008-04-16",26.7124,26.789,26.2527,26.2527,152400.0],["2008-04-17",25.9845,26.291,25.678,25.8408,69100.0],["2008-04-18",25.9941,26.7124,25.9941,26.7028,84500.0],["2008-04-21",26.54,27.2775,26.54,27.2679,43800.0],["2008-04-22",27.2679,27.2775,26.0515,26.54,58500.0],["2008-04-23",26.5017,27.1051,26.4538,27.0859,73200.0],["2008-04-24",27.1051,27.6319,26.7411,27.6319,69500.0],["2008-04-25",28.5417,31.2044,28.3502,31.0128,177500.0],["2008-04-28",32.5357,33.5222,30.4573,32.3537,500700.0],["2008-04-29",31.7024,31.7694,29.2122,29.806,198300.0],["2008-04-30",30.1029,31.5204,30.0263,31.2044,115300.0],["2008-05-01",31.2044,31.3001,30.0071,30.2753,66300.0],["2008-05-02",30.4669,30.7159,29.9401,29.9401,39800.0],["2008-05-05",29.6911,31.5492,29.6911,30.7255,72300.0],["2008-05-06",30.8404,30.9936,30.1125,30.4381,73500.0],["2008-05-07",30.5914,30.5914,29.8347,29.9305,56000.0],["2008-05-08",30.17,30.1891,29.3367,29.6911,40400.0],["2008-05-09",29.0685,29.7869,29.0685,29.7677,44900.0],["2008-05-12",29.5953,30.2466,29.5953,30.0263,61600.0],["2008-05-13",30.2178,30.2178,29.6528,29.7198,37900.0],["2008-05-14",29.9305,31.8365,29.6144,31.2139,150000.0],["2008-05-15",30.9841,32.3633,30.7446,31.9897,69900.0],["2008-05-16",32.0951,32.0951,31.3289,31.5396,56600.0],["2008-05-19",31.3672,31.779,30.9745,31.0415,78000.0],["2008-05-20",31.1277,31.3097,30.2945,31.166,36200.0],["2008-05-21",31.099,31.099,28.9632,28.9727,55700.0],["2008-05-22",29.0015,30.0454,28.4651,29.5282,48200.0],["2008-05-23",29.6432,29.8347,29.0972,29.7006,39200.0],["2008-05-27",29.6911,30.8883,29.6911,30.8883,26700.0],["2008-05-28",30.9458,30.9458,28.7333,29.5474,54900.0],["2008-05-29",29.308,29.7485,28.9823,29.1547,64100.0],["2008-05-30",29.2984,30.5052,29.1739,30.3328,69200.0],["2008-06-02",29.8252,29.8252,29.0206,29.1834,88900.0],["2008-06-03",29.2409,29.7006,28.1012,28.3502,78600.0],["2008-06-04",28.3406,28.4651,27.1913,27.4882,152500.0],["2008-06-05",27.4882,27.9192,27.038,27.7276,133800.0],["2008-06-06",27.7085,27.7085,26.5591,26.6837,95600.0],["2008-06-09",26.9135,26.9806,25.5152,25.7929,152400.0],["2008-06-10",25.429,25.5726,24.4041,24.5957,227200.0],["2008-06-11",24.567,24.7011,23.4655,23.4655,146400.0],["2008-06-12",23.4368,24.021,23.4176,23.5613,116500.0],["2008-06-13",23.5038,23.9827,23.3889,23.6092,144200.0],["2008-06-16",23.4655,23.8486,23.2835,23.8486,89800.0],["2008-06-17",23.6667,24.0977,23.2452,23.3219,70900.0],["2008-06-18",23.4464,23.954,23.3123,23.3123,68600.0],["2008-06-19",23.0824,24.4137,23.0824,24.203,82900.0],["2008-06-20",24.0115,24.0977,23.3506,23.6379,60200.0],["2008-06-23",23.8103,23.9444,23.5613,23.7337,38300.0],["2008-06-24",24.136,25.1799,23.8774,24.5574,126200.0],["2008-06-25",24.8064,24.8064,23.1016,23.274,103600.0],["2008-06-26",23.274,23.2931,22.1246,22.5269,110900.0],["2008-06-27",22.7951,23.4943,22.5461,23.2069,979000.0],["2008-06-30",21.5883,22.412,21.0902,21.9905,236400.0],["2008-07-01",21.617,22.9866,21.617,22.1917,243100.0],["2008-07-02",21.8756,22.412,20.2761,20.7071,318900.0],["2008-07-03",21.0998,22.5077,20.4485,22.2204,105500.0],["2008-07-07",22.0289,23.341,22.0289,23.1016,212000.0],["2008-07-08",22.8813,25.9557,22.8813,25.8791,293200.0],["2008-07-09",25.8791,25.8983,24.9501,24.9692,214400.0],["2008-07-10",24.9309,25.6971,24.9309,25.3523,103200.0],["2008-07-11",24.7681,25.1608,23.9731,24.5382,107100.0],["2008-07-14",25.0459,25.2183,24.4616,24.5287,110500.0],["2008-07-15",23.8965,24.7681,23.7337,24.2605,99300.0],["2008-07-16",24.5095,26.109,24.1551,26.0419,136100.0],["2008-07-17",25.9941,26.3101,25.4002,25.6493,115000.0],["2008-07-18",25.5056,26.0994,25.0746,25.8025,76400.0],["2008-07-21",26.0324,26.0994,25.4577,25.8217,41800.0],["2008-07-22",25.7259,27.7085,25.4577,27.5744,117900.0],["2008-07-23",27.7181,28.2257,27.2966,28.082,94600.0],["2008-07-24",27.8617,28.0628,26.7124,26.9135,85600.0],["2008-07-25",27.2966,28.9344,27.0955,28.5034,171200.0],["2008-07-28",29.9401,30.2562,25.4864,26.4921,493300.0],["2008-07-29",26.3772,26.5783,25.247,26.4538,186200.0],["2008-07-30",26.7124,26.7124,25.7546,26.1665,142100.0],["2008-07-31",26.4155,26.8082,25.5439,26.2527,129000.0],["2008-08-01",26.1665,26.4346,25.4002,26.1186,119900.0],["2008-08-04",26.3389,26.3389,25.0075,25.9079,116300.0],["2008-08-05",26.4634,26.6262,25.7642,26.2718,144500.0],["2008-08-06",26.1665,26.1856,25.6397,26.0324,77300.0],["2008-08-07",25.9366,25.9366,25.0171,25.1321,92300.0],["2008-08-08",24.634,25.7929,24.634,25.6684,96700.0],["2008-08-11",25.3236,27.4786,25.3236,27.1625,128600.0],["2008-08-12",27.0425,27.3978,26.4663,26.4951,83800.0],["2008-08-13",26.5719,26.6104,25.4868,26.3991,70000.0],["2008-08-14",26.2743,26.5623,25.8325,26.4087,53700.0],["2008-08-15",27.2538,27.4938,26.0342,26.255,72500.0],["2008-08-18",26.3991,27.369,26.3127,26.5623,95300.0],["2008-08-19",25.7365,26.4855,25.2083,25.3139,84700.0],["2008-08-20",25.3139,26.4087,24.9106,26.1494,88800.0],["2008-08-21",26.015,26.2358,25.8037,26.015,68400.0],["2008-08-22",26.0918,26.8889,26.0246,26.5431,47000.0],["2008-08-25",26.1782,26.3223,25.9093,26.0246,79000.0],["2008-08-26",25.9765,26.0438,25.2467,25.6885,54300.0],["2008-08-27",25.458,26.0342,25.1411,25.9285,60800.0],["2008-08-28",25.8325,26.9081,25.8325,26.7928,55900.0],["2008-08-29",26.5047,26.6008,25.3908,25.4196,44900.0],["2008-09-02",26.1878,26.1878,25.1411,25.2371,78900.0],["2008-09-03",25.0642,25.9958,24.9586,25.9573,84200.0],["2008-09-04",25.5924,25.602,24.2576,24.7666,63700.0],["2008-09-05",24.6609,24.6801,24.1231,24.4593,75500.0],["2008-09-08",25.5156,25.5156,23.134,23.8639,143900.0],["2008-09-09",23.8254,23.9983,22.3946,22.3946,114800.0],["2008-09-10",22.8267,23.7102,22.433,23.5566,161400.0],["2008-09-11",23.086,23.4029,22.2793,22.7691,97500.0],["2008-09-12",22.4042,22.9996,22.4042,22.9228,70600.0],["2008-09-15",22.0681,22.7883,21.3958,21.6263,68800.0],["2008-09-16",21.7224,22.0297,21.4439,21.924,98200.0],["2008-09-17",21.2998,21.7127,19.8017,20.013,155700.0],["2008-09-18",20.5412,21.3478,18.5533,21.2518,143800.0],["2008-09-19",22.2121,23.6334,21.9048,22.6827,176400.0],["2008-09-22",22.4618,23.1916,21.8472,22.5482,74300.0],["2008-09-23",22.4714,22.6154,22.0873,22.2121,72400.0],["2008-09-24",22.1929,22.9323,22.1161,22.5386,85300.0],["2008-09-25",22.6154,22.8459,22.3754,22.7307,69900.0],["2008-09-26",22.4234,22.9996,22.2889,22.99,89200.0],["2008-09-29",22.1641,22.7691,21.8472,22.2601,116200.0],["2008-09-30",22.5866,23.2589,21.9336,22.9323,135900.0],["2008-10-01",22.6635,22.6635,21.5783,22.02,64400.0],["2008-10-02",21.78,21.78,20.3107,20.6564,76600.0],["2008-10-03",20.8773,21.1077,19.3696,19.504,86800.0],["2008-10-06",19.0431,19.2928,17.7851,18.5245,76600.0],["2008-10-07",18.5341,18.5341,17.2665,17.3433,86500.0],["2008-10-08",16.8055,17.6506,15.9605,16.5078,107700.0],["2008-10-09",16.5174,16.7767,14.7216,14.7216,122100.0],["2008-10-10",13.8382,14.8561,12.8394,14.4528,145200.0],["2008-10-13",14.9617,15.7012,14.8561,15.5187,54200.0],["2008-10-14",15.7204,15.7876,14.2319,14.7505,91800.0],["2008-10-15",14.9233,14.9233,13.0603,13.0603,92000.0],["2008-10-16",13.0699,13.8958,12.1288,13.5501,241200.0],["2008-10-17",13.0411,15.0386,12.8586,14.2703,109200.0],["2008-10-20",14.4432,15.1634,14.0302,15.1538,126800.0],["2008-10-21",14.9617,15.1346,13.963,14.1935,88100.0],["2008-10-22",13.8958,14.5104,12.8778,13.3196,130100.0],["2008-10-23",13.3772,13.8189,12.5033,13.406,110200.0],["2008-10-24",12.9066,14.0206,12.8298,13.454,146600.0],["2008-10-27",14.4047,15.2402,12.9931,13.0411,357600.0],["2008-10-28",13.358,17.5066,13.358,17.3817,298900.0],["2008-10-29",17.0936,19.5232,16.9304,18.7838,282100.0],["2008-10-30",19.3696,20.2435,18.6781,20.1282,299000.0],["2008-10-31",19.8017,20.1666,18.899,19.3888,315700.0],["2008-11-03",19.3792,19.7729,17.5834,18.9278,229100.0],["2008-11-04",18.947,19.7729,18.3516,18.9374,270700.0],["2008-11-05",18.6782,18.9662,17.5642,18.0828,252100.0],["2008-11-06",18.0059,18.4861,17.5162,18.0635,309200.0],["2008-11-07",18.1116,19.0623,17.5642,18.1596,247500.0],["2008-11-10",18.4477,19.7153,17.1993,17.2953,194000.0],["2008-11-11",17.1801,18.5629,16.8055,17.6698,278900.0],["2008-11-12",17.4393,17.8139,16.0853,16.1333,266000.0],["2008-11-13",16.2005,18.2556,14.7985,18.2556,350600.0],["2008-11-14",17.2953,17.545,14.9905,15.0097,423400.0],["2008-11-17",14.9041,16.0853,14.8849,15.2594,182200.0],["2008-11-18",15.3362,16.0469,14.3471,14.7889,214000.0],["2008-11-19",14.8709,15.1121,14.0603,14.0603,132200.0],["2008-11-20",13.9059,14.5717,13.2786,13.3365,119800.0],["2008-11-21",13.5392,13.9059,12.4777,13.8866,153800.0],["2008-11-24",14.0313,14.7454,13.3751,14.2726,236100.0],["2008-11-25",14.2822,14.5717,13.8866,14.0989,98800.0],["2008-11-26",13.5585,15.4499,13.5585,15.4499,83200.0],["2008-11-28",15.1797,16.1351,15.1025,16.1351,61000.0],["2008-12-01",15.4403,15.4403,13.4909,13.5295,148000.0],["2008-12-02",13.3462,15.0156,13.2497,14.9288,161500.0],["2008-12-03",14.3691,16.772,14.3498,15.9228,197000.0],["2008-12-04",15.4499,16.9553,14.8805,15.4885,141000.0],["2008-12-05",15.3631,16.7913,14.813,16.3763,115800.0],["2008-12-08",16.6658,17.9782,16.1737,17.0518,110800.0],["2008-12-09",16.5886,18.4897,16.2798,16.7816,95400.0],["2008-12-10",17.8238,18.9626,17.1001,18.5187,104600.0],["2008-12-11",18.2774,18.5573,16.2798,17.0132,83000.0],["2008-12-12",16.5211,18.1037,15.6526,18.0168,75300.0],["2008-12-15",18.0844,18.0844,16.3474,16.8588,64500.0],["2008-12-16",16.965,18.6924,16.5886,18.5766,87600.0],["2008-12-17",15.6333,17.6308,15.6333,16.5886,137300.0],["2008-12-18",16.6562,17.5054,16.4439,17.3413,93300.0],["2008-12-19",17.3799,18.7889,16.8106,17.1483,147200.0],["2008-12-22",17.2834,17.2834,15.8649,16.4246,63800.0],["2008-12-23",16.4921,17.2545,16.2702,16.357,70600.0],["2008-12-24",16.193,16.9071,15.6912,16.8781,51100.0],["2008-12-26",16.8878,16.8878,15.8649,16.4535,61400.0],["2008-12-29",16.3088,16.579,14.398,14.9577,153400.0],["2008-12-30",15.1411,15.7684,14.813,15.7684,114500.0],["2008-12-31",15.7587,16.5018,15.4306,16.1158,148800.0],["2009-01-02",16.4149,17.4764,16.4149,17.129,103000.0],["2009-01-05",17.1773,17.708,16.4632,17.5536,57700.0],["2009-01-06",17.8335,19.5223,17.8335,18.7985,106900.0],["2009-01-07",18.2099,19.1942,17.8914,18.4415,72500.0],["2009-01-08",18.1133,18.6441,17.4571,18.5476,96500.0],["2009-01-09",18.4608,18.4608,17.0132,17.6308,74700.0],["2009-01-12",17.5922,17.5922,16.8781,17.1001,47200.0],["2009-01-13",17.129,17.2641,16.0579,16.5597,53800.0],["2009-01-14",16.2509,16.772,15.421,15.9131,122700.0],["2009-01-15",15.8745,16.9843,15.2376,16.936,66000.0],["2009-01-16",16.8492,17.129,16.5404,16.965,47900.0],["2009-01-20",16.6272,16.8974,15.3245,15.3245,76300.0],["2009-01-21",15.6622,17.737,15.5947,17.7177,55200.0],["2009-01-22",16.9071,17.0422,15.392,15.6043,59800.0],["2009-01-23",15.1797,17.1194,15.1025,15.8842,82200.0],["2009-01-26",15.9421,17.6019,15.9421,17.3896,48700.0],["2009-01-27",17.3703,18.2291,17.1869,17.6984,40200.0],["2009-01-28",17.9589,19.4161,17.7273,18.5766,111200.0],["2009-01-29",18.5187,19.0301,18.1037,18.1037,56500.0],["2009-01-30",18.5187,19.0108,18.1519,18.2774,36900.0],["2009-02-02",18.0651,18.3932,17.2062,18.0747,54400.0],["2009-02-03",18.2002,18.2871,17.6598,18.1423,69700.0],["2009-02-04",18.2002,18.5669,16.7913,17.2641,52100.0],["2009-02-05",17.2641,19.4354,17.2641,19.3196,102400.0],["2009-02-06",19.2038,19.9083,18.7213,19.2617,105500.0],["2009-02-09",19.1073,19.281,18.538,18.7599,37200.0],["2009-02-10",18.6441,19.1073,17.6887,17.8528,48200.0],["2009-02-11",17.9107,18.4415,17.7563,17.9203,15900.0],["2009-02-12",17.5826,18.48,17.4957,17.8528,37400.0],["2009-02-13",17.9396,18.5766,17.9203,17.9879,44400.0],["2009-02-17",17.3703,17.5922,16.2509,16.6755,43300.0],["2009-02-18",16.8935,17.32,16.2151,16.2539,34400.0],["2009-02-19",16.3508,16.438,15.4688,16.06,32400.0],["2009-02-20",15.7596,15.8468,15.0908,15.3719,95700.0],["2009-02-23",14.267,14.771,12.5224,13.0167,272800.0],["2009-02-24",12.6484,13.0748,11.7276,12.881,156300.0],["2009-02-25",12.4836,12.7937,11.6985,12.3479,153500.0],["2009-02-26",12.4157,12.4157,11.6791,11.873,110500.0],["2009-02-27",11.6791,13.1233,11.5531,12.3285,121500.0],["2009-03-02",11.8439,11.9408,11.0976,11.7954,203200.0],["2009-03-03",12.1541,13.007,11.999,12.629,132600.0],["2009-03-04",12.784,13.133,12.2025,12.8034,102200.0],["2009-03-05",12.7065,13.1814,12.1444,12.2413,183900.0],["2009-03-06",12.154,12.5708,10.5936,11.5919,184700.0],["2009-03-09",11.5434,11.9699,11.1751,11.3205,79400.0],["2009-03-10",11.7179,14.2863,11.5047,13.8405,120000.0],["2009-03-11",13.8793,14.0247,12.503,12.503,205800.0],["2009-03-12",12.4642,14.4511,12.0668,14.1894,232800.0],["2009-03-13",14.2379,14.2573,13.7048,14.1603,79100.0],["2009-03-16",14.2863,15.2749,13.6563,14.296,97500.0],["2009-03-17",14.4414,15.1683,13.8114,15.1683,98800.0],["2009-03-18",15.0326,15.556,14.2863,15.1102,67000.0],["2009-03-19",15.3331,15.5754,14.6546,14.8679,58500.0],["2009-03-20",15.0326,15.0326,13.1523,13.2977,109500.0],["2009-03-23",13.6854,15.3622,13.6854,15.3428,70100.0],["2009-03-24",14.897,15.0423,13.9665,14.1313,72600.0],["2009-03-25",14.3445,15.2749,13.6854,14.7516,74500.0],["2009-03-26",15.0617,15.5754,14.5965,15.3428,78000.0],["2009-03-27",15.0714,15.2362,14.2282,14.2766,54900.0],["2009-03-30",14.0731,14.0731,12.8519,13.5207,72300.0],["2009-03-31",13.7533,14.674,13.3656,14.0925,72200.0],["2009-04-01",13.637,14.7419,13.2202,14.6353,60700.0],["2009-04-02",14.9939,16.438,14.9939,15.6626,81800.0],["2009-04-03",15.6336,16.0988,15.4203,15.9437,25800.0],["2009-04-06",15.5754,15.5754,14.5868,15.2265,79900.0],["2009-04-07",15.0133,15.7402,14.4608,14.4996,71600.0],["2009-04-08",14.7903,15.0908,13.9956,15.0617,45200.0],["2009-04-09",15.5173,16.1279,15.3525,15.7886,66800.0],["2009-04-13",15.7402,15.9437,15.1586,15.8468,82900.0],["2009-04-14",15.7305,15.7305,14.0925,14.2185,110700.0],["2009-04-15",14.2573,15.8565,14.2088,15.8274,93900.0],["2009-04-16",15.934,15.934,14.7419,15.5851,136100.0],["2009-04-17",15.682,16.4477,15.682,16.0503,62400.0],["2009-04-20",15.4397,15.5366,14.0343,15.2749,215700.0],["2009-04-21",15.3719,16.9711,15.2459,16.69,172400.0],["2009-04-22",16.564,18.0275,16.4089,16.7191,96200.0],["2009-04-23",16.5543,16.8645,15.1489,16.5349,78200.0],["2009-04-24",16.7772,17.5914,16.2636,17.1068,114000.0],["2009-04-27",16.69,16.9808,15.8371,16.2539,129400.0],["2009-04-28",16.1569,17.0874,15.8952,16.5834,94400.0],["2009-04-29",16.7966,18.0372,16.3992,17.4266,63600.0],["2009-04-30",17.5332,18.3571,16.7675,16.7869,76700.0],["2009-05-01",16.7869,17.9015,16.3896,17.6302,126600.0],["2009-05-04",18.8805,20.7704,18.6963,19.1906,150500.0],["2009-05-05",19.2778,19.2778,16.7191,17.3588,172100.0],["2009-05-06",17.6786,17.7949,16.5349,16.6222,132200.0],["2009-05-07",17.0099,17.0971,15.9049,16.186,175300.0],["2009-05-08",16.6706,17.3491,16.0988,17.3491,84500.0],["2009-05-11",16.9032,16.942,15.808,16.2732,77200.0],["2009-05-12",16.4477,16.4865,15.5076,16.0988,99100.0],["2009-05-13",15.7208,16.0212,15.304,15.6045,94100.0],["2009-05-14",15.7789,16.7675,15.43,16.0503,81300.0],["2009-05-15",15.9049,15.9922,15.5366,15.7499,52100.0],["2009-05-18",16.0697,16.3605,15.7886,16.312,60300.0],["2009-05-19",15.9922,17.194,15.682,16.5931,91800.0],["2009-05-20",16.6466,17.4741,16.6272,16.9289,98800.0],["2009-05-21",16.5298,17.7953,16.4519,17.698,129400.0],["2009-05-22",17.5714,17.9998,17.1139,17.2989,94000.0],["2009-05-26",17.036,19.0219,17.036,18.8272,85100.0],["2009-05-27",18.5644,18.8662,17.5325,17.6201,122200.0],["2009-05-28",17.7564,18.6325,17.4449,18.2626,65200.0],["2009-05-29",18.2821,18.506,17.552,18.506,289700.0],["2009-06-01",18.7396,20.8716,18.7396,19.645,86400.0],["2009-06-02",19.314,19.6255,19.1096,19.3821,89000.0],["2009-06-03",19.1096,19.3529,18.7007,19.0317,90100.0],["2009-06-04",19.0803,19.7813,18.3989,19.6839,81600.0],["2009-06-05",19.9468,20.3069,19.5768,19.6255,134200.0],["2009-06-08",19.7618,19.7618,18.9343,19.5087,79000.0],["2009-06-09",19.5866,19.6547,18.8759,18.9733,52000.0],["2009-06-10",19.129,19.5476,18.0582,19.2556,77900.0],["2009-06-11",19.3821,19.6255,18.3892,18.4573,100300.0],["2009-06-12",18.3502,18.6325,18.0777,18.6228,42400.0],["2009-06-15",18.0971,18.1069,17.6006,17.7272,81000.0],["2009-06-16",18.1263,18.3016,17.0652,17.3281,68400.0],["2009-06-17",17.3281,19.7229,16.9874,17.99,135400.0],["2009-06-18",17.9024,18.7104,17.844,18.4184,25300.0],["2009-06-19",18.7202,18.8857,18.3502,18.5449,115500.0],["2009-06-22",18.4281,18.4281,17.0652,17.3281,77600.0],["2009-06-23",17.4352,17.6201,16.413,16.7732,98900.0],["2009-06-24",16.9192,17.7564,16.9192,17.2502,80500.0],["2009-06-25",17.0263,18.4768,16.9971,18.1069,115900.0],["2009-06-26",17.8148,18.6131,17.7175,18.4573,174200.0],["2009-06-29",18.2529,18.7688,17.5325,17.7467,79300.0],["2009-06-30",17.7077,18.7396,17.5325,18.2918,68000.0],["2009-07-01",18.4184,18.5255,17.6006,17.8051,148900.0],["2009-07-02",17.4254,17.7759,17.036,17.3281,62800.0],["2009-07-06",17.3865,17.5812,16.8705,17.4936,86500.0],["2009-07-07",17.6396,17.8343,17.0263,17.182,120200.0],["2009-07-08",17.2307,17.2502,16.4325,17.0458,80700.0],["2009-07-09",17.2697,17.2697,16.413,16.7634,55100.0],["2009-07-10",16.5882,17.7953,16.413,17.5033,85800.0],["2009-07-13",17.552,18.0095,17.1431,17.698,136700.0],["2009-07-14",17.6299,17.7077,17.2113,17.513,62400.0],["2009-07-15",17.844,17.9219,17.406,17.5228,90600.0],["2009-07-16",17.4449,17.7856,17.3183,17.513,58300.0],["2009-07-17",17.4157,17.4644,16.7634,17.0555,79000.0],["2009-07-20",17.1236,17.1236,16.4033,16.6466,62200.0],["2009-07-21",16.7148,17.0847,16.4714,16.9581,48100.0],["2009-07-22",16.8997,17.6396,16.7927,17.2989,59800.0],["2009-07-23",17.2015,17.5812,17.036,17.4644,40100.0],["2009-07-24",17.3281,17.4254,16.6272,16.8997,54500.0],["2009-07-27",16.8511,17.3573,16.7148,16.8511,66600.0],["2009-07-28",16.7829,17.4546,16.7634,17.1626,170900.0],["2009-07-29",16.9289,17.182,16.7829,16.8413,28600.0],["2009-07-30",17.1723,17.3962,16.9192,16.9971,72400.0],["2009-07-31",16.8608,17.2015,16.7634,16.8219,90600.0],["2009-08-03",16.5785,16.5785,13.1421,15.2448,476600.0],["2009-08-04",15.1085,15.897,15.0501,15.3324,218100.0],["2009-08-05",15.3324,15.3422,14.8652,14.9625,110500.0],["2009-08-06",14.9722,15.605,14.7581,15.4979,87000.0],["2009-08-07",15.7413,16.3059,15.5369,16.2183,69900.0],["2009-08-10",16.1404,16.5201,16.1015,16.413,52900.0],["2009-08-11",16.2572,16.7635,16.1112,16.3935,96000.0],["2009-08-12",16.3643,16.8413,16.3643,16.5103,78400.0],["2009-08-13",16.5882,17.2502,16.2572,17.0847,84000.0],["2009-08-14",17.0847,17.0847,16.5882,16.8219,99600.0],["2009-08-17",16.744,17.036,16.4422,16.9095,47400.0],["2009-08-18",17.1139,17.2307,16.8997,16.9679,85800.0],["2009-08-19",16.7186,17.1879,16.7186,17.1096,74900.0],["2009-08-20",17.0119,17.4421,17.0021,17.315,45200.0],["2009-08-21",17.5398,18.5957,17.3834,18.322,62300.0],["2009-08-24",18.4393,19.4072,18.1167,18.498,64000.0],["2009-08-25",18.5273,18.7228,18.2047,18.6544,184700.0],["2009-08-26",18.5273,18.5762,17.5203,18.146,127100.0],["2009-08-27",18.0776,18.5957,17.6963,18.1851,34500.0],["2009-08-28",18.3318,18.41,17.7354,17.9896,30900.0],["2009-08-31",17.7158,17.8234,17.3834,17.6572,80100.0],["2009-09-01",17.4616,17.9505,17.1879,17.618,62100.0],["2009-09-02",17.6083,17.6278,17.139,17.2856,22800.0],["2009-09-03",17.3736,17.4616,17.1096,17.4518,68300.0],["2009-09-04",17.3736,17.6767,17.1292,17.5985,70300.0],["2009-09-08",17.8331,18.7228,17.5985,18.6446,130500.0],["2009-09-09",18.7228,19.2899,18.5273,18.9673,62700.0],["2009-09-10",18.8891,19.5441,18.5273,19.153,38300.0],["2009-09-11",18.9868,19.2312,17.9994,18.1069,81700.0],["2009-09-14",17.9211,18.5273,17.9211,18.1265,50100.0],["2009-09-15",18.2927,18.9966,18.0091,18.9673,45400.0],["2009-09-16",18.9184,19.2019,18.7717,19.0259,34900.0],["2009-09-17",18.9379,19.8765,18.9379,19.7201,43100.0],["2009-09-18",19.7885,20.6489,19.7494,19.945,86500.0],["2009-09-21",19.7983,20.1209,19.7005,19.8179,24300.0],["2009-09-22",19.945,20.0427,19.7494,19.7592,28300.0],["2009-09-23",19.857,20.0818,19.5832,19.6223,80600.0],["2009-09-24",19.505,19.505,18.9966,19.2801,33200.0],["2009-09-25",19.153,19.3975,18.4882,18.6251,44700.0],["2009-09-28",18.6837,19.2801,18.586,19.1433,60800.0],["2009-09-29",19.0455,19.4072,18.7717,18.9379,23500.0],["2009-09-30",18.9379,18.977,18.4393,18.4882,41000.0],["2009-10-01",18.2438,18.5371,18.1753,18.2927,43500.0],["2009-10-02",18.0189,18.3611,18.0189,18.1558,21600.0],["2009-10-05",18.2144,18.3318,18.0385,18.1362,33800.0],["2009-10-06",18.2242,18.8988,18.1558,18.7326,15600.0],["2009-10-07",18.5762,18.6642,18.4002,18.5762,34000.0],["2009-10-08",18.8011,18.9477,18.674,18.7131,35100.0],["2009-10-09",18.7131,19.0846,18.6837,19.0064,19100.0],["2009-10-12",19.0455,19.0455,18.6251,18.7522,19700.0],["2009-10-13",18.6446,18.9673,18.4002,18.9673,14400.0],["2009-10-14",19.2117,19.593,19.1726,19.3192,28100.0],["2009-10-15",19.2019,19.3681,18.5957,19.2117,32100.0],["2009-10-16",19.065,19.2606,18.7815,19.2019,23200.0],["2009-10-19",19.3486,19.5343,19.0553,19.2997,9700.0],["2009-10-20",19.3192,19.6517,18.5664,18.6935,29300.0],["2009-10-21",18.6837,19.505,18.5566,18.7033,45600.0],["2009-10-22",18.7228,19.4072,18.3024,19.0357,35700.0],["2009-10-23",19.1335,19.1335,18.1167,18.2144,31300.0],["2009-10-26",18.1851,18.5273,16.7577,17.0217,43400.0],["2009-10-27",16.9825,17.6572,16.9825,17.1488,21700.0],["2009-10-28",17.0999,17.1683,16.523,16.6208,19800.0],["2009-10-29",16.3862,17.227,16.3862,17.1096,34000.0],["2009-10-30",17.0314,17.0314,16.523,16.6404,56800.0],["2009-11-02",16.7186,17.6474,16.6501,16.9141,82900.0],["2009-11-03",16.7968,18.3318,16.7968,18.2829,66300.0],["2009-11-04",18.3611,18.5371,17.97,18.0776,46600.0],["2009-11-05",18.3415,18.8108,18.2633,18.6055,32300.0],["2009-11-06",18.4393,18.674,18.0091,18.1949,33300.0],["2009-11-09",18.3513,18.9282,18.1851,18.7228,62800.0],["2009-11-10",18.5469,18.8402,18.4491,18.5664,15700.0],["2009-11-11",18.7913,19.3779,18.6837,19.0259,23500.0],["2009-11-12",19.0748,19.4659,17.8722,17.9016,36500.0],["2009-11-13",18.0385,19.3779,17.5985,18.7228,20600.0],["2009-11-16",19.0064,19.6223,19.0064,19.5343,26300.0],["2009-11-17",19.5148,20.2187,19.0748,19.9547,22600.0],["2009-11-18",20.0087,20.0087,19.6849,19.8321,9500.0],["2009-11-19",19.5671,19.5671,18.262,18.7723,30200.0],["2009-11-20",18.6643,18.8704,18.1148,18.6545,26100.0],["2009-11-23",18.9391,19.5181,18.9391,19.5181,28200.0],["2009-11-24",19.047,19.5181,18.4386,19.4101,30000.0],["2009-11-25",19.5769,19.5769,19.0765,19.3611,15100.0],["2009-11-27",18.5171,18.684,18.0755,18.2326,18900.0],["2009-11-30",18.3111,18.3405,17.7223,18.3012,38000.0],["2009-12-01",18.5564,18.5564,18.1835,18.3209,14800.0],["2009-12-02",18.3307,18.5564,17.9872,18.2424,19500.0],["2009-12-03",18.3798,19.8125,18.1246,18.1639,45400.0],["2009-12-04",18.6643,18.9391,18.0559,18.5269,40000.0],["2009-12-07",18.576,18.6153,18.1541,18.5269,23300.0],["2009-12-08",18.3111,18.5466,18.1541,18.1541,17700.0],["2009-12-09",18.2227,18.3601,17.791,17.948,29500.0],["2009-12-10",17.9872,17.9872,17.1924,17.3298,57000.0],["2009-12-11",17.5162,17.8008,17.3788,17.5162,15800.0],["2009-12-14",17.6928,17.8891,17.4083,17.8793,7800.0],["2009-12-15",17.7615,18.0069,17.5751,17.6634,45100.0],["2009-12-16",17.8499,17.948,17.4083,17.6143,31600.0],["2009-12-17",17.4181,17.6241,17.1531,17.4377,33700.0],["2009-12-18",17.6536,17.6536,16.5742,17.3886,78700.0],["2009-12-21",17.4573,17.7419,16.9961,17.1041,26600.0],["2009-12-22",17.0942,17.1335,16.7704,16.8882,35800.0],["2009-12-23",16.9667,17.5162,16.8882,17.4475,40300.0],["2009-12-24",17.5653,17.9578,17.5653,17.7321,37700.0],["2009-12-28",17.7615,17.9676,17.7125,17.8793,13400.0],["2009-12-29",17.8793,17.9578,17.6045,17.8106,7500.0],["2009-12-30",17.6634,18.0559,17.6438,18.0559,27800.0],["2009-12-31",18.0952,18.7232,18.0952,18.3601,30100.0],["2010-01-04",18.7036,18.8704,18.1933,18.6545,53900.0],["2010-01-05",18.6447,18.9195,18.1344,18.1442,36400.0],["2010-01-06",18.1737,18.4877,17.997,18.1541,32500.0],["2010-01-07",18.1737,18.6153,17.8106,18.5368,27500.0],["2010-01-08",18.4288,18.7134,18.2227,18.4779,20600.0],["2010-01-11",18.6643,18.6643,17.997,18.2129,124300.0],["2010-01-12",18.0952,18.0952,17.8302,17.8891,36500.0],["2010-01-13",18.0363,18.2129,17.8989,18.0265,88700.0],["2010-01-14",17.948,18.2031,17.6732,17.9185,108900.0],["2010-01-15",18.105,18.1541,17.4671,17.7615,64900.0],["2010-01-19",17.7517,18.0559,17.5947,17.9087,70300.0],["2010-01-20",17.7419,18.105,17.4966,17.9872,65400.0],["2010-01-21",18.0069,18.2227,17.3298,17.6143,75400.0],["2010-01-22",17.5653,17.7517,17.3984,17.6634,59700.0],["2010-01-25",17.8106,17.8106,17.3886,17.634,40200.0],["2010-01-26",17.5064,17.6241,17.3985,17.5849,24400.0],["2010-01-27",17.4181,17.7419,17.4181,17.6241,43000.0],["2010-01-28",17.8106,18.105,17.4377,17.6045,148200.0],["2010-01-29",17.1139,17.7615,17.1139,17.6438,43700.0],["2010-02-01",17.8695,17.8793,17.3592,17.4475,35300.0],["2010-02-02",17.4083,17.634,17.2709,17.4377,80300.0],["2010-02-03",17.3886,17.5653,17.1041,17.1826,74000.0],["2010-02-04",17.2709,17.2709,16.2209,16.4073,85200.0],["2010-02-05",16.4564,17.0256,16.1424,16.6723,46700.0],["2010-02-08",16.6723,16.8293,15.9363,16.0443,58600.0],["2010-02-09",16.2798,16.8195,16.1031,16.5055,47800.0],["2010-02-10",16.3288,16.4466,16.1522,16.2994,55000.0],["2010-02-11",16.2013,16.7606,16.2013,16.6821,60000.0],["2010-02-12",16.4564,16.741,16.4073,16.5447,17700.0],["2010-02-16",16.7017,17.1041,16.633,16.7312,42100.0],["2010-02-17",16.8938,17.1895,16.8544,16.9628,23100.0],["2010-02-18",16.9431,17.1106,16.8149,17.0318,52100.0],["2010-02-19",17.0515,17.3176,16.9529,17.2388,103200.0],["2010-02-22",17.1501,17.2486,16.9825,16.9825,211900.0],["2010-02-23",16.8642,16.8642,16.2039,16.4995,193800.0],["2010-02-24",16.5587,16.8938,16.539,16.6375,84000.0],["2010-02-25",16.401,17.3078,16.401,17.3078,231000.0],["2010-02-26",17.3373,17.6823,16.8741,17.2388,151600.0],["2010-03-01",17.3472,18.6285,17.3373,17.9977,148500.0],["2010-03-02",18.0864,18.8749,18.0864,18.6778,83000.0],["2010-03-03",18.6778,19.0031,18.5792,18.9242,73100.0],["2010-03-04",19.0228,19.141,18.6285,18.9735,38500.0],["2010-03-05",19.0721,19.3086,18.9735,19.2889,55600.0],["2010-03-08",19.3382,19.3382,19.0819,19.0918,62900.0],["2010-03-09",18.9833,19.5944,18.9833,19.5452,42500.0],["2010-03-10",19.5944,19.8014,19.5452,19.6339,43800.0],["2010-03-11",19.5353,19.9985,19.4072,19.8606,94200.0],["2010-03-12",19.9,20.0084,19.5747,19.8606,62600.0],["2010-03-15",19.8704,19.8704,19.5649,19.7817,121600.0],["2010-03-16",19.8803,20.0577,19.7127,20.0084,44000.0],["2010-03-17",20.1168,20.2548,19.9098,19.9591,21500.0],["2010-03-18",19.9197,20.0577,19.9197,19.9887,50200.0],["2010-03-19",20.5308,20.5604,19.9197,20.5308,186600.0],["2010-03-22",20.4519,20.7969,20.4519,20.6491,71100.0],["2010-03-23",20.6786,21.1222,20.6096,20.8955,60000.0],["2010-03-24",20.8659,20.9743,20.5801,20.7476,45300.0],["2010-03-25",20.9842,21.1616,20.5702,20.6096,46300.0],["2010-03-26",20.6589,21.1517,20.6589,20.9645,65000.0],["2010-03-29",21.132,21.4376,20.9743,21.0828,34400.0],["2010-03-30",21.1813,21.4277,20.7279,21.0926,28900.0],["2010-03-31",21.0729,21.4573,20.6984,20.7082,67600.0],["2010-04-01",20.8955,21.1715,20.7378,21.1616,74500.0],["2010-04-05",21.1813,21.6347,21.1813,21.615,75300.0],["2010-04-06",21.4474,21.684,21.2897,21.5854,87300.0],["2010-04-07",21.4179,21.7825,21.4179,21.7037,44800.0],["2010-04-08",21.6741,21.822,21.5559,21.5953,146300.0],["2010-04-09",21.6544,21.8318,21.4573,21.7628,20900.0],["2010-04-12",21.8417,22.4922,21.8417,22.3246,74000.0],["2010-04-13",22.2064,22.2557,21.9698,22.0782,27800.0],["2010-04-14",22.2852,22.6302,22.2754,22.4922,56400.0],["2010-04-15",22.5513,22.5908,22.4429,22.5218,32800.0],["2010-04-16",22.5218,22.8766,22.4035,22.6795,57500.0],["2010-04-19",22.4429,23.1723,22.4429,22.8766,54100.0],["2010-04-20",23.5863,23.6158,23.1033,23.4088,56100.0],["2010-04-21",23.4581,23.6651,23.0343,23.1329,62800.0],["2010-04-22",22.8668,23.8918,22.6992,23.8228,36800.0],["2010-04-23",23.8228,23.8228,23.2117,23.3004,45200.0],["2010-04-26",23.2117,23.7834,23.2117,23.33,38300.0],["2010-04-27",23.261,23.675,22.9555,23.3497,60200.0],["2010-04-28",23.4187,23.5468,23.0442,23.0836,33000.0],["2010-04-29",23.3004,23.9509,23.2413,23.6355,62600.0],["2010-04-30",23.5863,23.6454,22.4626,22.5612,87400.0],["2010-05-03",22.5809,23.606,22.3838,23.399,56700.0],["2010-05-04",21.891,22.2458,20.5702,22.029,137400.0],["2010-05-05",21.96,22.0585,21.2306,21.4967,164500.0],["2010-05-06",21.6544,21.7037,20.8561,21.1517,124900.0],["2010-05-07",21.0335,21.1025,19.693,20.0577,102800.0],["2010-05-10",21.201,21.2897,20.2055,20.4519,105000.0],["2010-05-11",20.1365,20.6589,20.1365,20.4519,131900.0],["2010-05-12",20.4717,21.5361,20.4519,21.4277,69400.0],["2010-05-13",21.4179,22.0684,21.1123,21.3292,81700.0],["2010-05-14",21.0236,21.3193,20.2548,20.7871,129600.0],["2010-05-17",20.9349,21.0729,20.4815,20.7871,81100.0],["2010-05-18",21.1222,21.4376,20.6786,20.7575,94100.0],["2010-05-19",20.6833,20.7624,20.2777,20.6833,90200.0],["2010-05-20",20.6635,20.7229,19.3183,19.5754,186200.0],["2010-05-21",19.2193,20.1689,19.16,19.7931,113100.0],["2010-05-24",19.8722,19.9118,19.2886,19.3183,63300.0],["2010-05-25",18.8336,19.1897,18.6951,19.1303,87300.0],["2010-05-26",19.3282,19.7832,19.0017,19.0215,67600.0],["2010-05-27",19.4963,19.9019,19.2391,19.8623,59000.0],["2010-05-28",19.704,19.9909,19.3084,19.5557,126100.0],["2010-06-01",19.2985,19.2985,18.5863,18.6753,98400.0],["2010-06-02",19.0017,19.1204,18.7248,18.9424,84100.0],["2010-06-03",19.071,19.2985,18.6951,19.1303,52500.0],["2010-06-04",18.616,18.7643,18.1609,18.2104,66800.0],["2010-06-07",18.2698,18.2994,17.3993,17.5477,44700.0],["2010-06-08",17.5378,17.6862,16.8948,17.3795,79700.0],["2010-06-09",17.5872,17.795,17.3795,17.5872,49700.0],["2010-06-10",17.9038,18.2599,17.7158,18.2401,65200.0],["2010-06-11",18.0126,18.2895,17.8147,18.1412,95000.0],["2010-06-14",18.3588,18.5962,17.8939,18.1016,59600.0],["2010-06-15",18.1313,19.0512,18.1016,18.9028,106200.0],["2010-06-16",18.794,19.2292,18.794,18.9622,89600.0],["2010-06-17",18.9721,19.0215,18.2994,18.4973,45800.0],["2010-06-18",18.6259,18.705,18.2005,18.2302,82300.0],["2010-06-21",18.4577,18.4973,18.1016,18.2401,75300.0],["2010-06-22",18.25,18.2994,17.9137,17.9334,104700.0],["2010-06-23",17.9631,18.1708,17.795,17.8444,31800.0],["2010-06-24",17.7356,17.8543,17.4389,17.4883,48500.0],["2010-06-25",17.5279,18.4082,17.4488,18.1708,194200.0],["2010-06-28",18.2104,18.5764,18.0521,18.1511,34700.0],["2010-06-29",17.8147,17.8741,17.241,17.4389,87400.0],["2010-06-30",17.4586,17.5576,16.8256,16.9146,74400.0],["2010-07-01",17.0135,17.0135,16.1233,16.8355,103100.0],["2010-07-02",16.9937,16.9937,16.4992,16.7267,53300.0],["2010-07-06",16.9839,16.9937,15.965,16.0244,90200.0],["2010-07-07",16.1431,16.4299,15.8661,16.4299,85500.0],["2010-07-08",16.6179,16.9443,16.2519,16.9344,94300.0],["2010-07-09",16.9542,17.2015,16.6475,17.2015,52900.0],["2010-07-12",17.2015,17.2015,16.42,16.6475,56300.0],["2010-07-13",16.9047,17.5773,16.7662,17.5081,77400.0],["2010-07-14",17.3894,17.7851,17.3597,17.6268,38000.0],["2010-07-15",17.6268,17.7851,17.063,17.2311,65900.0],["2010-07-16",17.063,17.063,16.2222,16.3211,74400.0],["2010-07-19",16.4101,16.6278,16.0343,16.5684,51400.0],["2010-07-20",16.3409,17.3696,16.3112,17.3696,73100.0],["2010-07-21",17.5279,17.884,17.4191,17.7158,115600.0],["2010-07-22",17.9532,19.0314,17.8444,18.7742,89100.0],["2010-07-23",18.6357,19.6941,18.4874,19.6051,63300.0],["2010-07-26",19.5952,20.2382,19.3084,20.2382,70500.0],["2010-07-27",20.4756,20.624,20.0799,20.3767,66000.0],["2010-07-28",20.436,20.4459,20.0997,20.2876,27700.0],["2010-07-29",20.5547,20.5547,19.9019,20.2085,40400.0],["2010-07-30",19.9118,20.7822,19.7931,20.6635,73900.0],["2010-08-02",21.1284,21.1284,20.4063,20.5053,44100.0],["2010-08-03",20.4657,20.9009,19.7139,20.3767,80100.0],["2010-08-04",20.5448,21.1977,20.3074,20.98,68700.0],["2010-08-05",20.8712,20.9801,20.4162,20.5745,46200.0],["2010-08-06",20.2283,20.6042,19.6941,19.9909,62300.0],["2010-08-09",20.0601,21.3065,20.0008,21.168,59900.0],["2010-08-10",20.9702,21.1581,20.3074,20.3074,81000.0],["2010-08-11",19.8524,19.9711,19.1006,19.1699,82000.0],["2010-08-12",18.8039,19.1204,18.5665,18.794,59400.0],["2010-08-13",18.6753,19.1501,18.3489,18.4973,65900.0],["2010-08-16",18.4676,19.3479,18.2203,18.7248,74900.0],["2010-08-17",18.9721,19.6249,18.5467,19.4172,55200.0],["2010-08-18",19.4122,19.8491,18.8264,18.8959,84800.0],["2010-08-19",18.7668,18.9952,18.0817,18.3994,55800.0],["2010-08-20",18.3299,18.876,18.2107,18.8363,60700.0],["2010-08-23",19.015,19.4122,18.3994,18.6377,59000.0],["2010-08-24",18.3299,18.7966,18.0519,18.4093,75000.0],["2010-08-25",18.2306,19.7101,18.2306,19.6108,89100.0],["2010-08-26",19.7399,20.0378,19.2533,19.2732,71800.0],["2010-08-27",19.5214,19.9981,19.2335,19.7895,61100.0],["2010-08-30",19.6505,19.8888,19.0647,19.2434,88300.0],["2010-08-31",19.3228,19.6704,19.0349,19.0647,81100.0],["2010-09-01",19.4321,20.2264,19.3924,20.2264,77400.0],["2010-09-02",20.1371,20.4449,19.8491,20.3555,65500.0],["2010-09-03",20.6633,20.8023,20.4052,20.7428,38000.0],["2010-09-07",20.7428,20.7924,20.0676,20.2066,43600.0],["2010-09-08",20.3257,21.4279,20.2165,21.0009,64100.0],["2010-09-09",21.3385,21.3385,20.0775,20.2463,50700.0],["2010-09-10",20.2562,20.9612,20.0378,20.4647,60900.0],["2010-09-13",20.7229,21.1598,20.4449,20.7726,66900.0],["2010-09-14",20.7626,21.4478,20.5243,21.2492,79500.0],["2010-09-15",21.2293,21.4478,21.0407,21.3683,54700.0],["2010-09-16",21.279,21.6166,21.2095,21.3981,70400.0],["2010-09-17",21.5967,21.9542,21.269,21.835,101100.0],["2010-09-20",21.9244,22.5202,21.9244,22.4209,72200.0],["2010-09-21",22.5202,23.0067,22.262,22.7187,88100.0],["2010-09-22",22.7883,22.9074,22.0038,22.1031,74200.0],["2010-09-23",21.8449,22.0634,21.1797,21.2492,43100.0],["2010-09-24",21.5868,21.9542,21.3385,21.9542,49800.0],["2010-09-27",22.0138,22.0435,21.5272,21.5967,43400.0],["2010-09-28",21.7159,22.0138,21.0208,21.7754,47700.0],["2010-09-29",21.6464,21.9542,21.4478,21.6364,97000.0],["2010-09-30",21.8549,22.0535,21.3981,21.6265,79400.0],["2010-10-01",21.7953,21.9244,21.4279,21.8847,38200.0],["2010-10-04",21.7357,22.0237,20.8123,20.9712,39600.0],["2010-10-05",21.2889,22.0138,21.0804,21.974,42400.0],["2010-10-06",21.984,22.4506,21.7655,22.2521,35200.0],["2010-10-07",22.4904,22.5499,22.0733,22.262,29900.0],["2010-10-08",22.2024,22.401,21.9145,22.113,41900.0],["2010-10-11",22.1528,22.6393,21.974,22.4308,25300.0],["2010-10-12",22.2918,22.4506,21.9442,22.262,23900.0],["2010-10-13",22.3811,23.1854,22.0932,23.0166,54300.0],["2010-10-14",23.0464,23.106,22.4109,22.5996,25600.0],["2010-10-15",22.9173,22.9173,21.8847,21.9442,36100.0],["2010-10-18",22.0535,22.5599,21.7556,22.54,22300.0],["2010-10-19",22.113,22.5499,22.0336,22.4804,39600.0],["2010-10-20",22.689,23.2748,22.689,23.1259,18900.0],["2010-10-21",23.3244,23.6124,22.7883,23.0563,17800.0],["2010-10-22",23.0861,23.3741,22.9173,23.0266,9200.0],["2010-10-25",23.1755,23.3741,22.4506,22.4804,38600.0],["2010-10-26",22.2719,22.4209,22.0535,22.1726,26400.0],["2010-10-27",22.0038,22.0137,21.696,21.8847,78300.0],["2010-10-28",22.1528,22.1528,21.3882,21.418,50700.0],["2010-10-29",21.3286,21.6662,21.1896,21.3187,27200.0],["2010-11-01",21.4974,21.9145,21.4478,21.8648,83000.0],["2010-11-02",21.3485,21.6464,20.6038,21.6166,109000.0],["2010-11-03",21.6066,22.1031,21.2889,21.6364,37000.0],["2010-11-04",22.123,22.8478,22.123,22.2918,48300.0],["2010-11-05",22.4109,22.8379,22.4109,22.689,45900.0],["2010-11-08",22.54,22.7287,22.4407,22.6095,40100.0],["2010-11-09",22.6195,22.6492,21.6066,21.7556,33900.0],["2010-11-10",21.7754,21.8946,21.4378,21.6364,19100.0],["2010-11-11",21.3783,21.4676,21.0704,21.1797,36500.0],["2010-11-12",20.9116,20.9314,20.3952,20.4945,16500.0],["2010-11-15",20.5541,21.3683,20.3555,21.13,37500.0],["2010-11-16",20.8917,21.1002,20.2066,20.4052,27000.0],["2010-11-17",20.4002,20.5098,20.1112,20.2009,11100.0],["2010-11-18",20.4002,21.6858,20.4002,21.2274,24500.0],["2010-11-19",21.2373,21.2373,20.6792,20.8486,39500.0],["2010-11-22",20.6493,20.9882,20.5397,20.9483,34500.0],["2010-11-23",20.6194,21.2772,20.3304,21.1576,41000.0],["2010-11-24",21.317,22.4033,21.2373,22.3635,75000.0],["2010-11-26",22.1342,22.3336,22.1342,22.2239,9400.0],["2010-11-29",22.0147,22.1243,21.7456,22.0745,57200.0],["2010-11-30",21.7555,22.3734,21.7555,22.3037,64300.0],["2010-12-01",22.7123,23.0212,22.2638,22.3435,75700.0],["2010-12-02",22.3037,22.5329,22.2439,22.3336,28400.0],["2010-12-03",22.1741,23.1408,22.1741,23.081,32200.0],["2010-12-06",22.9714,22.9714,22.5528,22.8219,21500.0],["2010-12-07",23.1707,23.1707,22.5727,22.7721,42200.0],["2010-12-08",22.7721,22.8319,22.513,22.6226,48800.0],["2010-12-09",22.8917,22.8917,22.3236,22.4532,28800.0],["2010-12-10",22.4532,22.5927,22.2439,22.5229,46700.0],["2010-12-13",22.5727,22.6226,22.4631,22.4631,21500.0],["2010-12-14",22.6026,22.7521,22.3934,22.6026,19100.0],["2010-12-15",22.6026,22.8717,22.4133,22.4731,37000.0],["2010-12-16",22.6026,22.782,22.4133,22.4731,35300.0],["2010-12-17",22.5429,22.5429,22.1442,22.2638,70300.0],["2010-12-20",22.4532,22.7621,21.0081,22.6126,102900.0],["2010-12-21",22.8319,22.9216,22.4631,22.5229,43700.0],["2010-12-22",22.6325,22.7222,22.3734,22.3934,30000.0],["2010-12-23",22.4332,22.6226,22.3336,22.3535,12000.0],["2010-12-27",22.2339,22.5429,22.2339,22.493,15100.0],["2010-12-28",22.4831,22.5528,21.9449,22.1741,13200.0],["2010-12-29",22.194,22.194,21.6758,21.7057,15600.0],["2010-12-30",21.6459,21.905,21.4665,21.6958,20500.0],["2010-12-31",21.5861,21.8353,21.4964,21.7057,20700.0],["2011-01-03",21.9848,22.7023,21.6758,22.503,39600.0],["2011-01-04",22.503,22.6226,22.1243,22.493,77900.0],["2011-01-05",22.513,22.5329,22.0246,22.513,23700.0],["2011-01-06",22.4831,22.6126,22.2439,22.3635,30100.0],["2011-01-07",22.3635,22.4631,21.7854,22.1143,17200.0],["2011-01-10",21.9648,22.1641,21.7854,21.8452,33200.0],["2011-01-11",21.9549,22.4532,21.616,21.7157,22600.0],["2011-01-12",21.905,22.0147,21.6659,21.905,25500.0],["2011-01-13",21.9349,22.1243,21.8253,22.0147,21300.0],["2011-01-14",22.0446,22.0446,21.8353,21.905,18200.0],["2011-01-18",21.9349,22.0147,21.6858,21.9349,16900.0],["2011-01-19",21.8552,21.925,21.6758,21.6858,30400.0],["2011-01-20",21.5662,22.0346,21.5662,21.925,30500.0],["2011-01-21",22.0645,22.3136,21.8452,21.9349,29300.0],["2011-01-24",22.0047,22.4233,22.0047,22.2738,25700.0],["2011-01-25",22.1342,22.6923,21.9648,22.4133,25700.0],["2011-01-26",22.4233,22.4731,22.0844,22.4233,27000.0],["2011-01-27",22.4731,22.7222,22.2538,22.3635,63500.0],["2011-01-28",22.4033,22.4033,21.4067,21.7256,43700.0],["2011-01-31",21.8851,22.0246,21.7456,21.8851,44300.0],["2011-02-01",22.1542,22.5229,21.905,22.2538,187700.0],["2011-02-02",22.1243,22.4532,21.905,21.9848,12900.0],["2011-02-03",22.0147,22.3336,21.925,21.9848,19400.0],["2011-02-04",22.0246,22.0844,21.7456,22.0346,25100.0],["2011-02-07",22.1243,22.3535,22.1243,22.3037,36700.0],["2011-02-08",22.204,22.3136,21.8951,22.2837,64600.0],["2011-02-09",22.1442,22.2937,21.8652,22.2339,44200.0],["2011-02-10",21.9449,22.2837,21.7854,21.925,55600.0],["2011-02-11",21.7854,22.0745,21.6958,21.9947,43800.0],["2011-02-14",22.0446,22.1542,21.7456,22.0446,28500.0],["2011-02-15",22.0246,22.1841,21.8153,21.915,41200.0],["2011-02-16",22.02,22.17,21.85,22.04,32700.0],["2011-02-17",22.03,22.63,21.9,22.47,34700.0],["2011-02-18",22.62,22.64,22.21,22.39,36600.0],["2011-02-22",21.85,22.21,21.18,21.81,81700.0],["2011-02-23",21.74,21.89,20.97,20.99,48100.0],["2011-02-24",21.07,22.0,21.07,21.91,49800.0],["2011-02-25",21.98,22.34,21.82,21.98,43000.0],["2011-02-28",22.13,22.56,22.12,22.37,36900.0],["2011-03-01",22.45,22.45,22.12,22.16,33000.0],["2011-03-02",22.12,22.5,22.0,22.24,54000.0],["2011-03-03",22.54,22.69,22.46,22.5,27700.0],["2011-03-04",22.57,22.58,22.28,22.47,31500.0],["2011-03-07",22.52,22.59,21.77,22.25,34500.0],["2011-03-08",22.27,23.08,22.17,22.9,42400.0],["2011-03-09",22.94,23.09,22.6,22.62,42600.0],["2011-03-10",22.27,22.4,21.79,21.93,59000.0],["2011-03-11",21.93,22.52,21.8,22.34,34800.0],["2011-03-14",22.01,22.25,21.83,21.86,27700.0],["2011-03-15",21.2,22.5,21.2,22.36,35500.0],["2011-03-16",22.24,22.29,21.5,21.52,65600.0],["2011-03-17",21.92,21.99,21.57,21.73,67200.0],["2011-03-18",21.88,22.57,21.88,22.33,58400.0],["2011-03-21",22.59,23.08,22.57,23.07,29500.0],["2011-03-22",23.05,23.24,22.77,22.8,30700.0],["2011-03-23",22.81,23.16,22.6,22.89,48100.0],["2011-03-24",23.12,23.12,22.77,22.9,36100.0],["2011-03-25",23.09,23.75,22.91,23.09,30200.0],["2011-03-28",23.24,23.56,23.03,23.21,29200.0],["2011-03-29",23.2,23.65,23.2,23.49,43100.0],["2011-03-30",23.68,24.45,23.67,23.98,72900.0],["2011-03-31",24.01,24.16,23.87,23.9,26400.0],["2011-04-01",24.14,24.43,23.79,24.06,89200.0],["2011-04-04",24.08,26.08,24.08,25.14,412900.0],["2011-04-05",25.15,25.76,25.14,25.48,116900.0],["2011-04-06",25.71,25.9,25.41,25.49,74200.0],["2011-04-07",25.59,25.77,25.45,25.5,60800.0],["2011-04-08",25.71,25.71,25.24,25.45,55300.0],["2011-04-11",25.4,25.58,24.45,24.83,76600.0],["2011-04-12",24.59,24.93,24.16,24.25,86500.0],["2011-04-13",24.36,24.53,24.05,24.11,58400.0],["2011-04-14",23.94,24.0,23.39,23.66,59800.0],["2011-04-15",23.57,23.57,23.08,23.31,75800.0],["2011-04-18",22.85,23.18,22.6,23.15,101000.0],["2011-04-19",23.15,23.44,22.89,23.02,66600.0],["2011-04-20",23.41,23.41,23.09,23.22,54900.0],["2011-04-21",23.42,23.42,22.9,22.98,55800.0],["2011-04-25",23.0,23.13,22.68,22.83,43000.0],["2011-04-26",23.0,23.02,22.51,22.76,85600.0],["2011-04-27",22.79,22.95,22.66,22.79,94000.0],["2011-04-28",22.77,22.95,22.6,22.9,40000.0],["2011-04-29",22.9,23.01,22.72,22.75,43000.0],["2011-05-02",22.77,22.77,22.23,22.23,69000.0],["2011-05-03",22.22,22.83,20.1,20.18,192000.0],["2011-05-04",20.17,20.43,19.18,19.91,280000.0],["2011-05-05",19.78,20.27,19.6,19.79,109200.0],["2011-05-06",19.94,20.1,19.28,19.39,60900.0],["2011-05-09",19.34,19.42,19.07,19.07,89000.0],["2011-05-10",19.17,19.4,19.0,19.39,107300.0],["2011-05-11",19.34,19.71,19.31,19.42,58500.0],["2011-05-12",19.33,19.49,19.21,19.39,54000.0],["2011-05-13",19.45,19.54,19.37,19.42,168900.0],["2011-05-16",19.29,19.43,19.14,19.3,59300.0],["2011-05-17",19.16,19.24,18.79,19.02,47600.0],["2011-05-18",19.02,19.42,19.02,19.41,58100.0],["2011-05-19",19.53,19.78,19.36,19.7,74200.0],["2011-05-20",19.6,19.9,19.47,19.85,66100.0],["2011-05-23",19.48,19.64,19.39,19.42,51700.0],["2011-05-24",19.53,19.7,19.23,19.55,92700.0],["2011-05-25",19.52,19.52,19.08,19.27,46500.0],["2011-05-26",19.13,19.5,19.13,19.39,67800.0],["2011-05-27",19.42,19.5,18.96,19.2,43000.0],["2011-05-31",19.43,19.84,19.3,19.63,98700.0],["2011-06-01",19.63,19.81,19.31,19.39,89400.0],["2011-06-02",19.46,19.6,19.2,19.24,68600.0],["2011-06-03",18.94,19.22,18.73,18.84,127800.0],["2011-06-06",18.89,19.12,18.89,18.91,74300.0],["2011-06-07",19.06,19.24,18.9,19.03,36900.0],["2011-06-08",18.97,19.28,18.71,19.2,34200.0],["2011-06-09",19.25,19.46,19.22,19.25,36400.0],["2011-06-10",19.23,19.29,18.9,19.12,37200.0],["2011-06-13",19.23,19.44,19.07,19.27,25400.0],["2011-06-14",19.45,19.61,19.45,19.54,58700.0],["2011-06-15",19.3,19.45,19.2,19.3,35400.0],["2011-06-16",19.34,19.82,19.24,19.61,28800.0],["2011-06-17",19.71,19.74,19.46,19.56,59300.0],["2011-06-20",19.46,19.72,19.37,19.46,43100.0],["2011-06-21",19.66,19.75,19.48,19.72,28600.0],["2011-06-22",19.57,19.68,19.45,19.45,33800.0],["2011-06-23",19.27,19.48,19.09,19.47,66200.0],["2011-06-24",19.55,19.56,19.09,19.2,131600.0],["2011-06-27",19.22,19.46,19.22,19.4,46600.0],["2011-06-28",19.5,19.99,19.43,19.95,52900.0],["2011-06-29",19.98,20.43,19.74,20.39,53900.0],["2011-06-30",20.38,20.68,20.35,20.57,32300.0],["2011-07-01",20.59,21.07,20.55,20.94,36400.0],["2011-07-05",20.89,21.0,20.44,20.58,53500.0],["2011-07-06",20.51,21.26,20.51,21.1,48700.0],["2011-07-07",21.3,21.79,21.25,21.73,44400.0],["2011-07-08",21.49,21.77,21.28,21.72,36400.0],["2011-07-11",21.46,22.33,21.46,22.24,116300.0],["2011-07-12",22.21,22.21,22.05,22.1,70000.0],["2011-07-13",22.14,22.81,22.09,22.23,91200.0],["2011-07-14",22.23,22.6,21.57,21.6,64300.0],["2011-07-15",21.62,21.85,21.05,21.62,42000.0],["2011-07-18",21.47,21.5,21.05,21.19,53800.0],["2011-07-19",21.35,22.3,21.15,21.98,108300.0],["2011-07-20",22.08,22.63,21.89,22.38,53800.0],["2011-07-21",22.55,23.54,22.5,22.71,92400.0],["2011-07-22",22.66,22.81,22.19,22.58,63900.0],["2011-07-25",22.33,23.16,22.33,22.39,112500.0],["2011-07-26",22.42,22.42,21.47,21.55,29500.0],["2011-07-27",21.45,21.73,20.97,21.61,116800.0],["2011-07-28",21.7,21.95,21.59,21.89,68300.0],["2011-07-29",21.65,22.16,21.6,22.0,52000.0],["2011-08-01",22.2,22.55,22.1,22.51,105900.0],["2011-08-02",22.42,23.03,22.4,22.47,103000.0],["2011-08-03",22.44,22.45,21.15,21.3,96700.0],["2011-08-04",21.02,21.09,20.19,20.22,98300.0],["2011-08-05",20.42,20.49,19.5,19.8,95900.0],["2011-08-08",20.24,20.24,17.21,17.44,160000.0],["2011-08-09",17.0,18.62,16.5,18.51,177500.0],["2011-08-10",18.08,18.27,16.51,16.69,99900.0],["2011-08-11",16.84,17.35,16.4,16.93,122300.0],["2011-08-12",17.08,17.08,16.35,16.66,93800.0],["2011-08-15",16.8,17.12,16.66,17.09,68100.0],["2011-08-16",16.88,17.73,16.84,17.55,75100.0],["2011-08-17",17.68,17.89,17.31,17.35,55400.0],["2011-08-18",16.89,16.96,16.15,16.2,98200.0],["2011-08-19",16.02,16.49,15.92,16.31,67300.0],["2011-08-22",16.7,17.0,16.41,16.51,86600.0],["2011-08-23",16.61,16.97,16.47,16.67,90200.0],["2011-08-24",16.63,16.99,16.55,16.66,41800.0],["2011-08-25",16.81,16.93,16.13,16.22,46200.0],["2011-08-26",16.1,16.89,15.58,16.68,62200.0],["2011-08-29",16.91,17.84,16.82,17.77,45300.0],["2011-08-30",17.66,18.51,17.52,18.38,40900.0],["2011-08-31",18.56,18.77,18.31,18.56,92800.0],["2011-09-01",18.49,18.92,18.31,18.36,99100.0],["2011-09-02",17.96,18.62,17.81,17.87,115800.0],["2011-09-06",17.25,17.82,17.13,17.75,64400.0],["2011-09-07",18.08,18.08,17.83,18.04,78400.0],["2011-09-08",17.84,18.16,17.45,17.48,72700.0],["2011-09-09",17.32,17.37,16.31,16.44,62400.0],["2011-09-12",16.16,16.46,15.79,16.31,66700.0],["2011-09-13",16.4,16.62,16.25,16.48,40100.0],["2011-09-14",16.61,17.23,16.17,16.97,43800.0],["2011-09-15",17.19,17.35,16.86,17.25,36300.0],["2011-09-16",17.37,17.68,17.02,17.27,53400.0],["2011-09-19",16.96,17.03,16.5,16.85,39000.0],["2011-09-20",16.9,16.9,15.54,15.71,115300.0],["2011-09-21",15.84,16.26,15.6,15.66,80400.0],["2011-09-22",15.18,15.85,15.18,15.71,73800.0],["2011-09-23",15.73,15.78,15.25,15.41,38800.0],["2011-09-26",15.62,15.8,15.08,15.61,97700.0],["2011-09-27",15.89,16.26,15.44,15.6,143900.0],["2011-09-28",15.66,16.1,14.85,14.86,91800.0],["2011-09-29",15.2,15.36,14.54,14.94,105300.0],["2011-09-30",14.74,15.31,14.74,14.98,170100.0],["2011-10-03",14.92,15.53,13.81,14.0,132700.0],["2011-10-04",13.88,14.42,13.52,14.19,103200.0],["2011-10-05",14.27,14.71,13.96,14.56,34500.0],["2011-10-06",14.47,15.07,14.44,14.89,70000.0],["2011-10-07",14.91,14.91,13.51,14.37,141000.0],["2011-10-10",14.58,15.02,14.11,14.31,122100.0],["2011-10-11",14.19,14.5,13.8,14.33,110800.0],["2011-10-12",14.37,14.45,14.17,14.33,109200.0],["2011-10-13",14.2,14.45,13.99,14.05,119200.0],["2011-10-14",14.32,14.54,14.08,14.3,83500.0],["2011-10-17",14.28,14.28,13.7,13.78,83000.0],["2011-10-18",13.84,14.0,13.64,13.8,68100.0],["2011-10-19",13.71,14.2,13.64,13.93,84600.0],["2011-10-20",13.97,14.14,13.55,14.06,79000.0],["2011-10-21",14.31,14.45,13.9,14.1,54200.0],["2011-10-24",14.18,14.8,14.1,14.65,55300.0],["2011-10-25",14.55,14.59,14.08,14.11,61200.0],["2011-10-26",14.32,14.43,13.85,14.32,68700.0],["2011-10-27",14.79,15.48,14.61,15.1,177900.0],["2011-10-28",15.01,15.18,14.81,14.89,62400.0],["2011-10-31",14.65,14.84,14.21,14.27,46200.0],["2011-11-01",13.72,14.0,13.0,13.13,118600.0],["2011-11-02",13.31,13.55,12.9,13.08,99000.0],["2011-11-03",13.18,13.43,12.96,13.36,111000.0],["2011-11-04",13.32,13.76,13.15,13.44,157500.0],["2011-11-07",13.35,13.46,12.92,13.25,88700.0],["2011-11-08",12.89,12.93,12.0,12.58,184800.0],["2011-11-09",12.27,12.54,12.25,12.32,94100.0],["2011-11-10",12.53,12.54,11.99,12.09,91900.0],["2011-11-11",12.27,12.7,12.27,12.62,111000.0],["2011-11-14",12.56,12.8,12.36,12.52,75300.0],["2011-11-15",12.45,12.69,12.29,12.62,35800.0],["2011-11-16",12.46,13.09,12.37,12.8,109400.0],["2011-11-17",12.76,13.0,12.72,12.9,60400.0],["2011-11-18",12.95,13.21,12.86,13.13,65300.0],["2011-11-21",12.89,12.89,12.47,12.55,72900.0],["2011-11-22",12.52,12.53,12.13,12.21,57600.0],["2011-11-23",12.14,12.14,10.84,11.14,77800.0],["2011-11-25",11.12,11.58,11.12,11.25,26300.0],["2011-11-28",11.56,11.71,11.04,11.38,66200.0],["2011-11-29",11.37,11.64,11.22,11.52,33400.0],["2011-11-30",11.86,12.17,11.6,11.97,116000.0],["2011-12-01",11.9,12.15,11.39,12.02,84200.0],["2011-12-02",12.28,13.04,12.17,12.51,57600.0],["2011-12-05",12.66,13.02,12.27,13.0,62000.0],["2011-12-06",13.05,13.54,12.73,13.4,79500.0],["2011-12-07",13.39,13.63,13.03,13.44,55300.0],["2011-12-08",13.27,13.32,12.83,12.87,51300.0],["2011-12-09",12.96,13.62,12.96,13.46,74500.0],["2011-12-12",13.31,13.32,12.92,13.09,42200.0],["2011-12-13",13.2,13.45,12.48,12.59,93700.0],["2011-12-14",12.47,13.02,12.35,12.98,43100.0],["2011-12-15",13.11,13.11,12.66,12.75,30900.0],["2011-12-16",12.81,13.0,12.49,12.8,116500.0],["2011-12-19",12.92,13.11,12.3,12.35,72300.0],["2011-12-20",12.62,13.0,12.57,12.94,142300.0],["2011-12-21",12.91,13.07,12.69,12.9,48800.0],["2011-12-22",13.0,13.2,12.83,12.89,70100.0],["2011-12-23",12.96,12.96,12.68,12.78,30000.0],["2011-12-27",12.75,12.9,12.64,12.68,43600.0],["2011-12-28",12.72,12.72,12.07,12.1,41700.0],["2011-12-29",12.14,12.39,12.11,12.19,55300.0],["2011-12-30",12.16,13.06,12.11,12.75,89600.0],["2012-01-03",13.04,13.21,12.85,12.92,57300.0],["2012-01-04",12.81,12.81,12.48,12.61,35600.0],["2012-01-05",12.57,12.98,12.41,12.88,99100.0],["2012-01-06",12.93,13.3,12.93,13.01,65000.0],["2012-01-09",13.08,13.4,12.86,12.9,42500.0],["2012-01-10",13.05,13.09,12.85,12.94,51200.0],["2012-01-11",12.83,13.04,12.5,12.94,67100.0],["2012-01-12",12.99,13.0,12.74,12.93,69200.0],["2012-01-13",12.77,12.85,12.71,12.83,128300.0],["2012-01-17",12.97,13.05,12.83,12.89,88300.0],["2012-01-18",12.89,13.58,12.88,13.38,58800.0],["2012-01-19",13.52,13.63,13.41,13.51,33200.0],["2012-01-20",13.51,13.66,13.3,13.4,61500.0],["2012-01-23",13.37,13.57,13.19,13.52,56900.0],["2012-01-24",13.5,13.77,13.5,13.65,54900.0],["2012-01-25",13.65,13.92,13.65,13.7,42400.0],["2012-01-26",13.75,13.82,13.65,13.67,68800.0],["2012-01-27",13.63,13.65,13.4,13.62,87800.0],["2012-01-30",13.52,14.33,13.47,14.26,109700.0],["2012-01-31",14.39,14.7,13.95,14.45,61900.0],["2012-02-01",14.55,15.04,14.52,14.99,54900.0],["2012-02-02",15.03,15.38,14.71,15.24,46100.0],["2012-02-03",15.49,15.89,15.4,15.69,64400.0],["2012-02-06",15.66,15.66,15.2,15.36,47500.0],["2012-02-07",15.39,15.41,15.16,15.31,31900.0],["2012-02-08",15.3,15.6,15.3,15.59,16900.0],["2012-02-09",15.58,15.58,14.94,15.0,42800.0],["2012-02-10",14.85,14.93,14.6,14.6,23800.0],["2012-02-13",14.71,14.99,14.49,14.61,44500.0],["2012-02-14",14.58,14.58,14.23,14.4,26300.0],["2012-02-15",14.42,14.45,13.98,14.05,41100.0],["2012-02-16",14.09,14.38,14.04,14.34,61000.0],["2012-02-17",14.34,14.59,14.25,14.55,102500.0],["2012-02-21",14.52,14.59,14.28,14.3,31200.0],["2012-02-22",14.33,14.56,14.33,14.39,17500.0],["2012-02-23",14.37,14.6,14.22,14.55,18700.0],["2012-02-24",14.59,14.72,14.48,14.6,18900.0],["2012-02-27",14.54,15.02,14.49,15.01,27400.0],["2012-02-28",14.96,15.74,14.88,15.53,59700.0],["2012-02-29",15.59,15.76,15.12,15.27,75900.0],["2012-03-01",15.38,15.52,15.17,15.3,41000.0],["2012-03-02",15.32,15.75,15.0,15.11,50000.0],["2012-03-05",15.07,15.22,14.8,14.84,58900.0],["2012-03-06",13.77,14.25,13.3,13.95,113500.0],["2012-03-07",14.0,14.0,13.54,13.89,52700.0],["2012-03-08",13.97,14.26,13.78,13.96,41100.0],["2012-03-09",13.92,14.04,13.46,13.73,73100.0],["2012-03-12",13.86,14.04,13.85,13.95,28800.0],["2012-03-13",14.0,14.05,13.87,14.0,45400.0],["2012-03-14",14.0,14.05,13.76,13.97,34800.0],["2012-03-15",14.03,14.03,13.74,13.98,48500.0],["2012-03-16",14.0,14.37,13.93,13.95,141000.0],["2012-03-19",14.0,14.0,13.8,13.8,72300.0],["2012-03-20",13.88,13.99,13.29,13.32,53800.0],["2012-03-21",13.41,13.5,13.26,13.33,36700.0],["2012-03-22",13.26,13.35,12.71,12.81,56300.0],["2012-03-23",12.83,13.05,12.83,13.04,28600.0],["2012-03-26",13.22,13.66,13.1,13.57,43800.0],["2012-03-27",13.64,13.64,13.07,13.12,59400.0],["2012-03-28",13.2,13.32,13.0,13.12,62900.0],["2012-03-29",13.04,13.17,12.52,12.53,70400.0],["2012-03-30",12.65,12.65,11.86,11.9,99700.0],["2012-04-02",12.0,12.3,11.79,12.12,101600.0],["2012-04-03",12.14,12.44,12.1,12.25,104100.0],["2012-04-04",12.22,12.22,12.0,12.02,50100.0],["2012-04-05",12.0,12.06,11.68,11.77,77800.0],["2012-04-09",11.62,11.68,11.4,11.41,50200.0],["2012-04-10",11.42,11.48,11.07,11.19,171700.0],["2012-04-11",11.31,11.56,11.3,11.48,97200.0],["2012-04-12",11.51,11.8,11.5,11.68,188400.0],["2012-04-13",11.68,11.72,11.19,11.24,73800.0],["2012-04-16",11.36,11.57,11.32,11.47,28000.0],["2012-04-17",11.59,11.81,11.59,11.7,66500.0],["2012-04-18",11.66,12.04,11.25,11.29,47400.0],["2012-04-19",11.32,11.49,11.01,11.02,53200.0],["2012-04-20",11.2,11.37,11.0,11.35,59200.0],["2012-04-23",11.21,11.26,11.03,11.06,39600.0],["2012-04-24",11.07,11.4,11.0,11.16,38300.0],["2012-04-25",11.36,11.46,11.13,11.22,49200.0],["2012-04-26",11.25,11.48,11.15,11.45,51500.0],["2012-04-27",11.54,12.12,11.54,12.09,39100.0],["2012-04-30",12.13,12.27,11.68,11.8,90000.0],["2012-05-01",11.74,11.86,11.42,11.49,73000.0],["2012-05-02",11.41,11.65,11.19,11.33,63000.0],["2012-05-03",11.36,11.36,10.51,10.53,88000.0],["2012-05-04",10.52,10.55,10.05,10.26,139500.0],["2012-05-07",10.24,10.4,10.12,10.3,57000.0],["2012-05-08",10.14,11.82,9.61,9.69,120700.0],["2012-05-09",9.35,9.4,8.93,9.13,125000.0],["2012-05-10",9.32,9.63,9.31,9.49,79600.0],["2012-05-11",9.46,9.66,9.33,9.41,72000.0],["2012-05-14",9.31,9.33,9.01,9.01,63000.0],["2012-05-15",9.03,9.2,9.03,9.11,44000.0],["2012-05-16",9.14,9.18,8.85,8.92,82200.0],["2012-05-17",8.97,8.99,8.64,8.65,57400.0],["2012-05-18",8.66,8.81,8.48,8.51,36800.0],["2012-05-21",8.54,9.1,8.43,9.04,72000.0],["2012-05-22",9.09,9.09,8.95,9.03,72000.0],["2012-05-23",8.93,9.02,8.63,8.82,51000.0],["2012-05-24",8.79,8.9,8.61,8.7,43600.0],["2012-05-25",8.75,8.75,8.6,8.65,44300.0],["2012-05-29",8.77,8.93,8.71,8.83,34400.0],["2012-05-30",8.73,8.96,8.66,8.71,33400.0],["2012-05-31",8.75,9.07,8.61,9.03,111100.0],["2012-06-01",8.8,8.9,8.65,8.85,58200.0],["2012-06-04",8.91,9.05,8.44,8.86,71200.0],["2012-06-05",8.76,9.06,8.69,8.94,90500.0],["2012-06-06",9.03,9.5,8.91,9.49,71800.0],["2012-06-07",9.65,9.7,8.52,8.65,122400.0],["2012-06-08",8.65,8.85,8.12,8.41,265700.0],["2012-06-11",8.52,8.55,8.02,8.06,101800.0],["2012-06-12",8.16,8.34,7.95,8.3,75800.0],["2012-06-13",8.26,8.52,8.05,8.26,65200.0],["2012-06-14",8.28,8.33,8.19,8.22,78200.0],["2012-06-15",8.22,8.26,8.1,8.19,101800.0],["2012-06-18",8.13,8.16,7.95,7.98,64700.0],["2012-06-19",7.98,8.24,7.96,7.97,72000.0],["2012-06-20",7.98,8.38,7.98,8.1,52000.0],["2012-06-21",8.09,8.2,7.87,7.9,117900.0],["2012-06-22",7.99,8.28,7.71,7.93,1459500.0],["2012-06-25",7.97,9.19,7.95,8.86,213800.0],["2012-06-26",8.84,9.36,8.76,9.25,123500.0],["2012-06-27",9.33,9.48,9.27,9.34,61900.0],["2012-06-28",9.25,9.42,9.01,9.39,43000.0],["2012-06-29",9.6,9.96,9.43,9.81,47000.0],["2012-07-02",9.83,9.95,9.66,9.83,42600.0],["2012-07-03",9.86,9.94,9.69,9.86,21800.0],["2012-07-05",9.76,10.04,9.76,9.89,31500.0],["2012-07-06",9.74,9.87,9.63,9.79,38600.0],["2012-07-09",9.78,10.02,9.75,9.88,65000.0],["2012-07-10",9.98,9.98,9.8,9.98,23200.0],["2012-07-11",10.0,10.22,9.95,10.19,31500.0],["2012-07-12",10.1,10.1,9.85,10.05,38200.0],["2012-07-13",10.04,10.34,10.04,10.25,29800.0],["2012-07-16",10.31,10.58,10.08,10.56,70300.0],["2012-07-17",10.7,10.87,9.87,9.92,111300.0],["2012-07-18",9.97,9.98,9.85,9.94,33100.0],["2012-07-19",9.97,10.03,9.73,9.89,108400.0],["2012-07-20",9.84,10.3,9.7,10.25,61600.0],["2012-07-23",10.13,10.18,9.91,9.93,38500.0],["2012-07-24",10.03,10.03,9.7,9.94,84000.0],["2012-07-25",10.05,10.05,9.83,9.87,48700.0],["2012-07-26",10.08,10.11,9.7,9.76,38800.0],["2012-07-27",9.85,10.02,9.73,10.0,28000.0],["2012-07-30",9.97,10.05,9.78,9.79,29100.0],["2012-07-31",9.87,9.98,9.8,9.86,35700.0],["2012-08-01",9.88,9.88,9.71,9.78,23600.0],["2012-08-02",9.75,9.81,9.66,9.67,35600.0],["2012-08-03",9.77,10.04,9.75,9.76,24500.0],["2012-08-06",9.85,10.25,9.7,9.74,123400.0],["2012-08-07",10.87,12.6,10.87,12.51,290800.0],["2012-08-08",12.36,13.15,12.36,12.91,129700.0],["2012-08-09",12.83,13.18,12.77,13.04,99500.0],["2012-08-10",13.04,13.41,13.04,13.18,72100.0],["2012-08-13",13.21,13.5,13.11,13.35,65500.0],["2012-08-14",13.35,13.55,13.3,13.51,211800.0],["2012-08-15",13.52,13.86,13.45,13.67,57800.0],["2012-08-16",13.73,14.19,13.68,14.08,29900.0],["2012-08-17",14.07,14.8,13.87,14.43,91200.0],["2012-08-20",14.34,14.68,14.34,14.42,64000.0],["2012-08-21",14.75,14.75,14.15,14.49,154400.0],["2012-08-22",14.49,14.7,14.36,14.54,82500.0],["2012-08-23",14.47,14.57,14.35,14.49,111900.0],["2012-08-24",14.42,14.64,14.17,14.47,40300.0],["2012-08-27",14.51,14.82,14.51,14.74,78100.0],["2012-08-28",14.72,15.0,14.6,14.88,114000.0],["2012-08-29",14.92,15.2,14.86,14.96,106700.0],["2012-08-30",14.88,15.0,14.72,14.78,105400.0],["2012-08-31",14.93,14.93,14.57,14.68,63600.0],["2012-09-04",14.7,14.74,14.47,14.7,78900.0],["2012-09-05",14.64,14.93,14.4,14.55,90400.0],["2012-09-06",14.56,14.85,14.55,14.79,102100.0],["2012-09-07",14.76,15.39,14.76,15.31,82100.0],["2012-09-10",15.25,15.25,14.77,15.07,56900.0],["2012-09-11",15.1,15.4,14.95,15.12,44900.0],["2012-09-12",15.22,15.27,14.92,15.0,23600.0],["2012-09-13",15.02,15.06,14.87,14.95,33500.0],["2012-09-14",14.98,15.1,14.38,14.41,63500.0],["2012-09-17",14.41,14.65,14.35,14.48,45500.0],["2012-09-18",14.5,14.5,13.92,14.0,67600.0],["2012-09-19",14.06,14.06,13.9,13.93,52300.0],["2012-09-20",13.84,13.94,13.25,13.26,101200.0],["2012-09-21",13.37,13.5,13.01,13.03,87000.0],["2012-09-24",13.0,13.27,13.0,13.26,14800.0],["2012-09-25",13.25,13.49,13.22,13.29,95900.0],["2012-09-26",13.29,13.47,13.21,13.4,65500.0],["2012-09-27",13.42,13.5,13.34,13.4,80600.0],["2012-09-28",13.32,13.65,13.32,13.6,105200.0],["2012-10-01",13.6,13.63,13.38,13.57,71200.0],["2012-10-02",13.6,13.6,13.33,13.44,20600.0],["2012-10-03",13.47,13.47,13.04,13.16,39000.0],["2012-10-04",13.41,13.55,13.17,13.34,88400.0],["2012-10-05",13.36,13.46,13.16,13.2,93800.0],["2012-10-08",13.2,13.33,13.14,13.19,49100.0],["2012-10-09",13.26,13.35,12.86,12.96,35500.0],["2012-10-10",12.97,13.5,12.97,13.4,64600.0],["2012-10-11",13.54,13.57,13.43,13.45,44800.0],["2012-10-12",13.49,13.53,13.3,13.38,28600.0],["2012-10-15",13.39,13.39,13.0,13.13,23600.0],["2012-10-16",13.13,13.35,13.05,13.34,36100.0],["2012-10-17",13.37,13.56,13.3,13.54,81000.0],["2012-10-18",13.58,13.64,13.45,13.64,56000.0],["2012-10-19",13.57,13.8,13.56,13.78,41800.0],["2012-10-22",13.79,13.8,13.61,13.74,24400.0],["2012-10-23",13.57,13.79,13.56,13.7,37700.0],["2012-10-24",13.78,13.78,13.25,13.26,25000.0],["2012-10-25",13.38,13.42,13.26,13.3,28200.0],["2012-10-26",13.26,13.31,13.26,13.31,21200.0],["2012-10-31",13.43,13.65,13.32,13.64,9400.0],["2012-11-01",13.65,13.98,13.64,13.93,19600.0],["2012-11-02",13.92,14.06,13.7,13.76,18600.0],["2012-11-05",13.96,13.96,13.59,13.91,31200.0],["2012-11-06",13.92,14.24,13.9,14.0,21300.0],["2012-11-07",13.99,13.99,13.41,13.67,39900.0],["2012-11-08",14.4,14.45,13.84,14.23,72100.0],["2012-11-09",14.1,14.2,13.94,14.03,55300.0],["2012-11-12",14.03,14.13,13.9,14.09,17500.0],["2012-11-13",14.03,14.21,14.03,14.09,20800.0],["2012-11-14",14.05,14.15,13.9,13.94,72200.0],["2012-11-15",13.91,14.11,13.84,14.0,66700.0],["2012-11-16",14.0,14.18,13.98,14.1,43700.0],["2012-11-19",14.19,14.73,14.19,14.7,15100.0],["2012-11-20",14.6,14.68,14.5,14.5,16600.0],["2012-11-21",14.57,14.75,14.46,14.6,11800.0],["2012-11-23",14.7,14.7,14.53,14.6,8900.0],["2012-11-26",14.56,14.68,14.46,14.58,43800.0],["2012-11-27",14.71,14.75,14.39,14.49,23100.0],["2012-11-28",14.34,14.94,14.28,14.9,17900.0],["2012-11-29",14.95,14.95,14.71,14.95,19200.0],["2012-11-30",15.01,15.67,14.77,15.67,47000.0],["2012-12-03",15.7,15.88,15.47,15.8,22300.0],["2012-12-04",15.83,16.27,15.71,16.15,33800.0],["2012-12-05",16.15,16.26,15.77,15.78,73800.0],["2012-12-06",15.73,15.85,15.5,15.7,16400.0],["2012-12-07",15.79,15.91,15.41,15.67,24400.0],["2012-12-10",15.35,15.53,15.1,15.23,31600.0],["2012-12-11",15.33,15.76,15.33,15.65,45600.0],["2012-12-12",15.74,16.28,15.5,16.21,27300.0],["2012-12-13",16.25,16.82,16.1,16.59,63400.0],["2012-12-14",16.58,17.09,16.5,16.82,31400.0],["2012-12-17",16.92,17.02,16.61,16.7,39500.0],["2012-12-18",16.81,16.89,16.39,16.41,54800.0],["2012-12-19",16.45,16.48,16.25,16.4,16500.0],["2012-12-20",16.45,16.45,16.25,16.37,8400.0],["2012-12-21",16.16,16.42,16.0,16.42,37200.0],["2012-12-24",16.15,16.61,16.15,16.56,9800.0],["2012-12-26",16.56,16.64,16.12,16.25,38700.0],["2012-12-27",16.22,16.22,15.85,16.03,17800.0],["2012-12-28",15.95,16.01,15.73,15.73,20600.0],["2012-12-31",15.8,16.17,15.6,16.17,31200.0],["2013-01-02",17.0,17.11,16.67,16.69,42000.0],["2013-01-03",16.8,16.8,16.6,16.73,76900.0],["2013-01-04",16.86,16.96,16.73,16.88,25600.0],["2013-01-07",16.99,16.99,16.63,16.83,36600.0],["2013-01-08",16.91,16.92,16.75,16.9,33100.0],["2013-01-09",16.99,16.99,16.75,16.79,62900.0],["2013-01-10",16.95,16.95,16.7,16.76,39700.0],["2013-01-11",16.85,16.85,16.25,16.39,34200.0],["2013-01-14",16.52,16.52,15.99,16.03,28100.0],["2013-01-15",16.04,16.45,15.92,16.28,14200.0],["2013-01-16",16.31,16.39,16.06,16.1,25600.0],["2013-01-17",16.1,16.1,15.88,15.95,20100.0],["2013-01-18",16.01,16.05,15.81,15.86,18500.0],["2013-01-22",15.86,16.0,15.57,15.95,90700.0],["2013-01-23",15.97,16.51,15.87,16.45,49100.0],["2013-01-24",16.5,16.62,16.26,16.39,9500.0],["2013-01-25",16.47,16.47,16.24,16.33,13100.0],["2013-01-28",16.27,16.32,15.97,16.32,25800.0],["2013-01-29",16.32,16.32,15.96,16.12,12100.0],["2013-01-30",16.22,16.3,16.0,16.05,22500.0],["2013-01-31",16.02,16.19,15.81,16.03,37300.0],["2013-02-01",16.1,16.32,16.1,16.32,29600.0],["2013-02-04",16.1,16.41,15.34,16.37,30400.0],["2013-02-05",16.39,16.4,16.27,16.33,19600.0],["2013-02-06",16.22,16.33,16.08,16.15,45900.0],["2013-02-07",16.15,16.18,15.88,16.05,55500.0],["2013-02-08",16.03,16.1,16.0,16.06,43600.0],["2013-02-11",16.03,16.16,16.0,16.05,26400.0],["2013-02-12",16.07,16.37,16.0,16.33,21100.0],["2013-02-13",16.14,16.42,16.14,16.35,19200.0],["2013-02-14",16.33,16.43,16.29,16.43,20800.0],["2013-02-15",16.26,16.61,16.26,16.61,11700.0],["2013-02-19",16.62,17.0,16.58,16.99,17500.0],["2013-02-20",16.97,17.05,15.97,16.0,27200.0],["2013-02-21",16.08,16.08,15.55,15.68,73400.0],["2013-02-22",15.68,15.8,15.43,15.5,19600.0],["2013-02-25",15.5,15.59,15.06,15.15,83300.0],["2013-02-26",15.2,15.47,15.1,15.22,71200.0],["2013-02-27",15.25,15.77,15.15,15.62,22400.0],["2013-02-28",15.59,15.69,15.46,15.5,16500.0],["2013-03-01",15.31,15.51,15.12,15.2,18500.0],["2013-03-04",15.22,15.3,14.32,14.6,44400.0],["2013-03-05",14.77,16.59,14.77,15.6,122200.0],["2013-03-06",15.67,16.03,15.67,15.79,65400.0],["2013-03-07",15.81,15.91,15.63,15.75,45600.0],["2013-03-08",15.83,16.99,15.65,16.87,104800.0],["2013-03-11",16.84,17.0,16.83,16.98,34800.0],["2013-03-12",16.94,17.0,16.74,16.89,19700.0],["2013-03-13",17.0,17.54,16.95,17.26,78100.0],["2013-03-14",17.22,17.3,16.96,17.25,46900.0],["2013-03-15",17.25,17.42,17.17,17.34,110900.0],["2013-03-18",17.36,18.59,17.36,18.45,49600.0],["2013-03-19",18.57,18.94,18.39,18.9,84900.0],["2013-03-20",19.15,19.3,18.91,19.05,88100.0],["2013-03-21",19.19,19.29,18.51,18.67,77500.0],["2013-03-22",18.85,19.05,18.81,18.92,34500.0],["2013-03-25",19.4,19.62,19.24,19.34,61100.0],["2013-03-26",22.6,22.6,19.08,19.47,87000.0],["2013-03-27",19.4,19.67,19.2,19.6,47200.0],["2013-03-28",19.79,19.95,19.36,19.79,60900.0],["2013-04-01",19.99,19.99,19.18,19.65,79300.0],["2013-04-02",19.79,19.9,19.31,19.75,66200.0],["2013-04-03",19.9,19.9,19.55,19.79,79300.0],["2013-04-04",19.79,19.83,19.63,19.8,76900.0],["2013-04-05",19.51,20.59,19.51,19.9,60500.0],["2013-04-08",20.03,20.45,20.01,20.4,101900.0],["2013-04-09",20.38,20.63,20.23,20.42,51000.0],["2013-04-10",20.6,20.78,20.39,20.63,108200.0],["2013-04-11",20.77,20.99,20.53,20.87,90500.0],["2013-04-12",20.89,21.0,20.48,20.88,58800.0],["2013-04-15",20.89,21.1,20.38,21.0,113200.0],["2013-04-16",21.25,21.37,20.95,21.36,133600.0],["2013-04-17",21.35,21.38,20.27,20.65,77500.0],["2013-04-18",20.56,20.85,20.18,20.84,75800.0],["2013-04-19",21.0,21.0,20.64,20.85,49800.0],["2013-04-22",20.99,21.23,20.8,21.23,122200.0],["2013-04-23",21.12,22.25,21.02,22.14,121600.0],["2013-04-24",22.11,22.42,21.9,22.29,82700.0],["2013-04-25",22.44,24.15,22.25,23.65,183300.0],["2013-04-26",23.45,23.66,23.05,23.1,79400.0],["2013-04-29",23.3,23.41,23.01,23.22,133500.0],["2013-04-30",23.42,24.49,23.3,24.49,177500.0],["2013-05-01",24.48,24.63,24.2,24.3,110700.0],["2013-05-02",24.52,25.74,24.33,25.4,138900.0],["2013-05-03",25.36,25.5,24.94,25.15,158100.0],["2013-05-06",25.15,26.71,25.15,26.71,254800.0],["2013-05-07",24.46,24.46,18.21,19.47,934300.0],["2013-05-08",19.23,19.31,17.9,18.01,480300.0],["2013-05-09",17.83,19.25,17.79,18.68,366500.0],["2013-05-10",18.69,19.05,18.69,19.0,114800.0],["2013-05-13",18.76,18.85,18.31,18.67,130700.0],["2013-05-14",18.71,19.26,18.66,18.93,155000.0],["2013-05-15",18.89,19.22,18.7,19.04,104200.0],["2013-05-16",18.67,19.04,18.55,18.56,88500.0],["2013-05-17",18.75,18.89,18.67,18.67,77700.0],["2013-05-20",18.5,18.77,18.34,18.41,144500.0],["2013-05-21",18.75,19.49,18.74,19.43,151300.0],["2013-05-22",19.45,19.77,19.1,19.19,116500.0],["2013-05-23",18.76,19.02,18.64,18.8,48800.0],["2013-05-24",18.8,19.12,18.66,19.07,36400.0],["2013-05-28",19.05,19.97,18.98,19.87,129200.0],["2013-05-29",19.5,19.87,19.46,19.71,85000.0],["2013-05-30",19.71,19.71,19.45,19.45,62600.0],["2013-05-31",19.26,19.45,18.8,19.43,93000.0],["2013-06-03",19.5,19.52,18.96,19.39,93500.0],["2013-06-04",19.39,19.53,18.79,19.13,135800.0],["2013-06-05",19.4,19.65,19.05,19.23,59100.0],["2013-06-06",19.15,20.1,19.15,20.1,60000.0],["2013-06-07",20.0,20.48,19.91,20.33,66700.0],["2013-06-10",20.2,20.84,20.17,20.81,75400.0],["2013-06-11",20.74,20.74,20.45,20.54,29000.0],["2013-06-12",20.63,20.67,20.2,20.35,29100.0],["2013-06-13",20.31,20.96,20.31,20.88,33800.0],["2013-06-14",20.88,20.88,20.19,20.55,63200.0],["2013-06-17",20.75,21.3,20.56,21.22,66900.0],["2013-06-18",21.3,21.64,21.22,21.59,45400.0],["2013-06-19",21.7,21.7,20.92,21.41,78600.0],["2013-06-20",21.12,21.2,20.55,20.88,70300.0],["2013-06-21",21.05,21.18,20.73,20.84,99800.0],["2013-06-24",20.6,20.74,19.66,19.88,123200.0],["2013-06-25",20.09,20.53,19.79,20.01,70900.0],["2013-06-26",20.07,20.73,19.59,20.6,84000.0],["2013-06-27",20.74,21.26,20.65,21.21,87700.0],["2013-06-28",21.6,21.73,21.04,21.26,860700.0],["2013-07-01",21.75,21.89,21.07,21.28,117900.0],["2013-07-02",21.41,21.85,20.96,21.3,84600.0],["2013-07-03",21.17,21.43,20.4,21.38,39100.0],["2013-07-05",21.55,21.77,21.25,21.53,36800.0],["2013-07-08",21.54,22.23,21.54,22.19,58100.0],["2013-07-09",22.39,22.94,22.26,22.73,66700.0],["2013-07-10",22.73,23.17,22.68,23.04,61200.0],["2013-07-11",23.29,23.46,23.16,23.33,35600.0],["2013-07-12",23.28,23.6,22.66,22.71,48500.0],["2013-07-15",22.79,23.25,22.77,22.93,74600.0],["2013-07-16",22.99,23.64,22.81,23.44,64800.0],["2013-07-17",23.6,23.72,23.38,23.46,36900.0],["2013-07-18",23.43,24.38,23.37,24.08,82200.0],["2013-07-19",24.12,24.6,23.86,24.2,107500.0],["2013-07-22",24.07,24.2,23.71,24.04,93500.0],["2013-07-23",24.19,24.84,24.06,24.79,86200.0],["2013-07-24",24.76,24.87,24.39,24.47,140000.0],["2013-07-25",24.4,24.52,24.13,24.38,90600.0],["2013-07-26",24.19,24.24,22.72,22.87,93500.0],["2013-07-29",22.72,23.15,22.34,22.51,109600.0],["2013-07-30",22.45,22.57,22.03,22.46,76300.0],["2013-07-31",22.53,23.25,22.34,22.84,72400.0],["2013-08-01",23.07,23.38,23.01,23.11,51700.0],["2013-08-02",23.05,23.18,22.12,22.28,59900.0],["2013-08-05",22.28,23.05,22.2,22.93,114700.0],["2013-08-06",23.08,25.98,23.08,25.96,294200.0],["2013-08-07",25.47,27.34,25.14,26.93,202100.0],["2013-08-08",27.0,27.54,26.6,26.94,106700.0],["2013-08-09",26.82,27.3,26.48,26.59,66400.0],["2013-08-12",26.38,27.3,26.38,27.15,90700.0],["2013-08-13",27.25,28.32,26.78,27.94,101200.0],["2013-08-14",28.03,29.37,27.44,27.51,175000.0],["2013-08-15",27.08,27.08,26.49,26.58,65500.0],["2013-08-16",26.42,26.62,26.16,26.57,64300.0],["2013-08-19",26.46,26.76,26.44,26.62,50100.0],["2013-08-20",26.59,26.79,26.51,26.55,56600.0],["2013-08-21",26.44,26.69,26.04,26.11,43200.0],["2013-08-22",26.07,26.78,26.07,26.73,32000.0],["2013-08-23",26.7,27.85,26.6,27.74,79400.0],["2013-08-26",27.82,28.21,27.55,27.99,69400.0],["2013-08-27",27.79,28.11,27.16,27.19,61700.0],["2013-08-28",27.13,27.55,27.13,27.16,35300.0],["2013-08-29",27.22,27.85,26.88,27.12,46200.0],["2013-08-30",27.11,27.31,25.91,26.15,66200.0],["2013-09-03",26.49,27.0,26.19,26.94,45600.0],["2013-09-04",26.94,27.22,26.8,27.01,36700.0],["2013-09-05",27.02,27.02,26.65,26.91,27500.0],["2013-09-06",27.03,27.08,26.27,26.89,29700.0],["2013-09-09",26.95,27.14,26.73,26.79,52700.0],["2013-09-10",26.95,28.1,26.9,28.09,85500.0],["2013-09-11",27.98,29.2,27.95,28.07,98300.0],["2013-09-12",28.21,28.83,28.21,28.55,65500.0],["2013-09-13",28.53,28.61,27.28,27.39,121600.0],["2013-09-16",27.56,27.7,27.31,27.36,49800.0],["2013-09-17",27.33,27.71,27.2,27.48,59700.0],["2013-09-18",27.56,27.56,26.14,26.99,92800.0],["2013-09-19",27.05,27.07,26.04,26.67,86300.0],["2013-09-20",26.65,27.18,26.51,26.71,86000.0],["2013-09-23",26.66,27.02,26.66,26.93,35200.0],["2013-09-24",26.9,27.31,26.72,27.08,26300.0],["2013-09-25",27.03,28.0,27.01,27.59,42700.0],["2013-09-26",27.73,27.73,26.6,26.97,27300.0],["2013-09-27",26.86,27.67,26.86,27.58,19600.0],["2013-09-30",27.5,29.31,27.5,28.68,229600.0],["2013-10-01",28.61,28.76,28.0,28.67,39400.0],["2013-10-02",28.37,28.56,28.16,28.31,52500.0],["2013-10-03",28.49,28.51,27.27,27.54,71000.0],["2013-10-04",27.49,28.45,27.15,28.1,37300.0],["2013-10-07",27.78,28.19,27.74,27.9,21300.0],["2013-10-08",27.81,28.15,26.68,26.87,88200.0],["2013-10-09",26.89,27.75,26.27,27.21,72800.0],["2013-10-10",27.91,30.4,27.91,30.24,158400.0],["2013-10-11",30.11,30.11,28.89,29.99,87900.0],["2013-10-14",29.89,30.98,29.82,30.77,56500.0],["2013-10-15",30.79,30.87,30.23,30.29,58400.0],["2013-10-16",30.37,30.75,29.66,29.97,90400.0],["2013-10-17",29.92,30.23,29.81,29.97,28800.0],["2013-10-18",30.0,30.5,29.92,30.44,41500.0],["2013-10-21",30.44,30.44,29.52,29.61,41800.0],["2013-10-22",29.64,30.5,29.44,30.31,66700.0],["2013-10-23",30.27,30.5,30.21,30.39,44800.0],["2013-10-24",30.48,30.72,30.39,30.46,58300.0],["2013-10-25",30.58,30.58,30.25,30.4,30900.0],["2013-10-28",30.45,30.97,30.17,30.91,91600.0],["2013-10-29",28.91,29.26,25.22,25.23,473700.0],["2013-10-30",25.22,25.33,24.49,24.88,133600.0],["2013-10-31",24.81,25.05,24.5,24.86,127100.0],["2013-11-01",24.91,25.25,24.53,25.07,86600.0],["2013-11-04",25.08,25.47,25.05,25.16,59800.0],["2013-11-05",25.12,25.35,24.73,24.92,45200.0],["2013-11-06",25.16,25.27,24.72,25.11,44700.0],["2013-11-07",25.15,25.21,24.64,24.96,69300.0],["2013-11-08",24.93,26.16,24.93,25.93,87800.0],["2013-11-11",25.86,26.11,25.19,25.23,31700.0],["2013-11-12",25.1,25.54,25.0,25.38,31000.0],["2013-11-13",25.15,25.28,24.96,25.24,32200.0],["2013-11-14",25.19,25.36,24.3,24.47,53100.0],["2013-11-15",24.4,25.31,24.3,25.12,95800.0],["2013-11-18",25.13,25.54,24.74,24.86,37200.0],["2013-11-19",24.9,25.2,24.24,24.36,30600.0],["2013-11-20",24.43,25.08,24.17,24.62,29300.0],["2013-11-21",24.74,25.54,24.63,25.26,54900.0],["2013-11-22",25.34,25.41,25.08,25.28,24900.0],["2013-11-25",25.27,25.29,24.83,25.0,18500.0],["2013-11-26",25.06,25.29,24.53,24.87,40500.0],["2013-11-27",24.96,25.3,24.71,25.21,46800.0],["2013-11-29",25.38,25.42,25.22,25.34,9600.0],["2013-12-02",25.4,25.72,24.8,25.35,62600.0],["2013-12-03",25.39,26.49,25.3,26.4,65900.0],["2013-12-04",26.22,26.5,26.17,26.35,30000.0],["2013-12-05",26.36,26.47,25.86,26.37,45500.0],["2013-12-06",26.69,26.77,25.99,26.05,58100.0],["2013-12-09",26.16,27.04,25.98,26.97,35800.0],["2013-12-10",27.0,27.06,25.66,25.84,61500.0],["2013-12-11",25.81,26.08,24.87,25.06,50700.0],["2013-12-12",25.01,25.37,24.91,25.11,43500.0],["2013-12-13",25.11,25.95,25.07,25.78,27100.0],["2013-12-16",25.96,27.12,25.96,26.9,40000.0],["2013-12-17",26.83,27.45,26.8,27.45,43200.0],["2013-12-18",27.55,28.0,27.21,27.79,60000.0],["2013-12-19",27.77,28.0,27.48,27.79,32200.0],["2013-12-20",27.88,29.24,27.62,28.7,74600.0],["2013-12-23",28.85,29.81,28.53,29.5,97400.0],["2013-12-24",29.73,30.35,29.54,29.73,20900.0],["2013-12-26",29.96,30.01,29.0,29.22,41400.0],["2013-12-27",29.41,29.48,28.14,28.35,49800.0],["2013-12-30",28.35,29.86,27.92,29.77,67900.0],["2013-12-31",29.57,30.14,29.18,29.81,208300.0],["2014-01-02",29.63,29.77,28.93,29.04,40200.0],["2014-01-03",29.01,29.38,28.44,29.14,38000.0],["2014-01-06",29.18,29.21,28.24,28.57,61600.0],["2014-01-07",28.19,29.05,27.77,28.97,45100.0],["2014-01-08",28.97,29.0,28.22,28.97,65600.0],["2014-01-09",28.98,29.8,28.7,29.29,119200.0],["2014-01-10",29.36,29.75,28.3,28.46,88100.0],["2014-01-13",28.47,29.61,28.39,29.28,57600.0],["2014-01-14",29.49,30.34,29.39,30.22,66200.0],["2014-01-15",30.22,31.35,30.22,30.9,67500.0],["2014-01-16",30.91,31.11,30.69,30.85,33900.0],["2014-01-17",30.72,31.2,29.34,29.79,57300.0],["2014-01-21",30.03,30.1,29.31,29.44,49500.0],["2014-01-22",29.48,30.1,29.35,29.87,88300.0],["2014-01-23",29.7,30.49,29.5,30.21,36200.0],["2014-01-24",29.94,29.94,28.69,28.98,45700.0],["2014-01-27",28.92,29.13,28.09,28.28,125400.0],["2014-01-28",28.38,28.99,27.84,28.96,85000.0],["2014-01-29",28.77,29.09,28.23,28.59,36900.0],["2014-01-30",28.92,28.93,28.4,28.46,84500.0],["2014-01-31",28.02,28.64,27.59,28.5,88100.0],["2014-02-03",28.53,28.91,27.28,27.64,70300.0],["2014-02-04",27.84,27.84,26.88,27.19,41800.0],["2014-02-05",27.15,27.56,26.64,27.01,49900.0],["2014-02-06",27.13,27.46,27.01,27.23,42500.0],["2014-02-07",27.42,27.62,26.88,27.19,33800.0],["2014-02-10",27.11,27.53,27.0,27.21,43300.0],["2014-02-11",27.24,27.41,27.08,27.25,31900.0],["2014-02-12",27.26,28.58,27.26,28.25,34000.0],["2014-02-13",28.08,28.85,27.66,28.76,29700.0],["2014-02-14",28.46,28.46,24.0,24.26,236900.0],["2014-02-18",25.5,26.48,24.88,25.27,110700.0],["2014-02-19",25.26,25.5,24.25,24.32,55600.0],["2014-02-20",24.42,25.6,24.42,25.42,73300.0],["2014-02-21",25.42,25.92,25.32,25.37,93900.0],["2014-02-24",25.35,25.71,25.35,25.55,81200.0],["2014-02-25",25.57,25.74,25.43,25.56,94000.0],["2014-02-26",25.66,26.28,25.65,26.18,67200.0],["2014-02-27",26.05,26.51,25.64,26.15,63400.0],["2014-02-28",26.22,28.56,26.22,27.8,121200.0],["2014-03-03",27.4,28.12,27.16,27.81,61500.0],["2014-03-04",28.29,29.25,27.86,28.27,91200.0],["2014-03-05",28.18,28.18,27.06,27.18,88100.0],["2014-03-06",27.37,27.37,26.57,27.08,33000.0],["2014-03-07",27.25,27.31,26.58,27.15,79700.0],["2014-03-10",27.0,27.1,26.75,26.98,31000.0],["2014-03-11",26.96,27.0,25.8,25.86,31000.0],["2014-03-12",25.8,25.8,25.45,25.5,46500.0],["2014-03-13",25.51,25.66,24.9,25.02,51000.0],["2014-03-14",25.0,25.27,24.58,24.84,30400.0],["2014-03-17",24.96,25.32,24.47,24.51,42300.0],["2014-03-18",24.59,25.02,24.51,24.9,42000.0],["2014-03-19",24.85,25.01,24.52,24.75,36500.0],["2014-03-20",24.75,25.42,24.5,24.55,35900.0],["2014-03-21",24.5,24.6,23.78,23.83,145000.0],["2014-03-24",23.84,24.08,23.68,23.7,59900.0],["2014-03-25",23.8,23.8,22.91,23.0,55300.0],["2014-03-26",23.16,23.17,22.8,22.92,96200.0],["2014-03-27",22.95,23.72,22.83,23.54,120100.0],["2014-03-28",23.54,24.3,23.48,23.78,43600.0],["2014-03-31",23.98,25.33,23.98,25.06,42600.0],["2014-04-01",25.08,25.45,24.89,25.32,48900.0],["2014-04-02",25.4,25.68,25.33,25.63,17200.0],["2014-04-03",25.7,26.42,25.45,26.15,38700.0],["2014-04-04",26.36,26.36,24.21,24.47,38800.0],["2014-04-07",24.34,24.45,23.69,24.22,35800.0],["2014-04-08",24.31,24.42,23.99,24.26,29300.0],["2014-04-09",24.31,24.99,24.2,24.93,22200.0],["2014-04-10",24.84,24.84,23.92,24.04,56800.0],["2014-04-11",23.82,23.96,23.7,23.7,29900.0],["2014-04-14",23.85,23.91,23.54,23.85,54100.0],["2014-04-15",23.84,24.21,23.67,24.09,50900.0],["2014-04-16",24.3,24.38,24.17,24.2,15800.0],["2014-04-17",24.13,25.01,23.95,24.75,35800.0],["2014-04-21",24.72,25.09,24.57,25.05,37700.0],["2014-04-22",25.13,25.44,24.75,24.82,42400.0],["2014-04-23",24.78,24.98,24.14,24.41,34400.0],["2014-04-24",24.52,24.52,24.0,24.14,19200.0],["2014-04-25",24.01,24.01,23.5,23.57,38000.0],["2014-04-28",23.71,24.26,23.5,23.97,71100.0],["2014-04-29",25.0,25.5,24.32,24.89,83100.0],["2014-04-30",24.85,24.85,24.11,24.27,55800.0],["2014-05-01",24.27,24.27,23.33,23.6,85500.0],["2014-05-02",23.66,24.66,23.62,24.5,41100.0],["2014-05-05",24.36,25.09,24.17,24.68,41300.0],["2014-05-06",24.56,24.89,23.75,24.02,54700.0],["2014-05-07",24.03,24.27,23.96,24.1,24700.0],["2014-05-08",24.05,24.72,24.01,24.15,69500.0],["2014-05-09",24.1,24.87,24.01,24.86,59700.0],["2014-05-12",24.99,26.16,24.99,25.92,43100.0],["2014-05-13",25.89,26.2,25.15,25.45,43600.0],["2014-05-14",25.42,25.46,24.78,24.93,28200.0],["2014-05-15",24.94,25.02,24.38,24.46,44700.0],["2014-05-16",24.42,24.44,24.0,24.4,39300.0],["2014-05-19",24.4,24.73,24.15,24.28,23600.0],["2014-05-20",24.2,24.29,23.21,23.42,67400.0],["2014-05-21",23.49,23.49,22.45,22.99,46300.0],["2014-05-22",22.95,23.52,22.78,23.42,17200.0],["2014-05-23",23.31,24.27,23.31,24.11,19200.0],["2014-05-27",24.31,25.53,24.31,25.44,39700.0],["2014-05-28",25.44,25.98,25.36,25.77,28900.0],["2014-05-29",25.93,25.93,25.44,25.48,14300.0],["2014-05-30",25.4,25.76,25.32,25.39,19800.0],["2014-06-02",25.36,25.36,24.63,24.73,15800.0],["2014-06-03",24.73,24.73,23.33,24.12,36900.0],["2014-06-04",23.95,24.18,23.58,24.13,27200.0],["2014-06-05",24.74,25.98,24.38,25.93,82700.0],["2014-06-06",26.01,27.26,25.8,26.83,41200.0],["2014-06-09",26.75,27.74,26.75,27.14,79000.0],["2014-06-10",27.03,27.19,26.44,26.53,20300.0],["2014-06-11",26.77,26.77,26.0,26.14,15400.0],["2014-06-12",26.05,26.42,25.22,25.45,22700.0],["2014-06-13",25.56,25.64,24.73,25.43,45600.0],["2014-06-16",25.34,25.41,25.18,25.29,21500.0],["2014-06-17",25.11,25.41,25.11,25.36,17300.0],["2014-06-18",25.28,25.79,25.23,25.7,24100.0],["2014-06-19",25.64,25.64,25.38,25.5,16300.0],["2014-06-20",25.86,26.1,25.49,26.05,69800.0],["2014-06-23",26.0,26.15,25.62,25.93,28400.0],["2014-06-24",25.73,25.96,25.12,25.23,83800.0],["2014-06-25",25.12,26.24,24.47,26.0,111200.0],["2014-06-26",25.91,25.97,25.65,25.76,14700.0],["2014-06-27",25.62,26.41,25.37,26.27,127100.0],["2014-06-30",26.19,26.39,25.77,26.13,37800.0],["2014-07-01",26.5,27.75,26.31,27.38,43700.0],["2014-07-02",27.0,27.15,26.14,26.25,102800.0],["2014-07-03",26.45,26.94,25.76,26.81,15700.0],["2014-07-07",26.69,26.97,26.05,26.09,30300.0],["2014-07-08",26.11,26.11,25.09,25.8,36400.0],["2014-07-09",25.94,26.3,25.06,25.2,36100.0],["2014-07-10",24.75,25.12,24.39,24.78,36100.0],["2014-07-11",24.71,24.78,24.03,24.44,47100.0],["2014-07-14",24.64,25.22,24.28,25.07,37200.0],["2014-07-15",25.01,25.13,24.55,24.82,50100.0],["2014-07-16",24.91,25.27,24.64,24.72,63400.0],["2014-07-17",24.57,24.7,23.81,23.96,34600.0],["2014-07-18",23.96,24.71,23.91,24.51,22000.0],["2014-07-21",24.36,24.59,23.85,24.33,22800.0],["2014-07-22",24.39,24.7,24.2,24.47,19200.0],["2014-07-23",24.5,24.66,24.42,24.42,10700.0],["2014-07-24",24.36,24.89,23.75,24.23,91800.0],["2014-07-25",23.85,23.9,23.18,23.24,23800.0],["2014-07-28",23.25,23.57,22.6,23.21,38300.0],["2014-07-29",25.5,28.39,25.3,27.5,314100.0],["2014-07-30",27.4,28.82,27.4,27.97,196300.0],["2014-07-31",27.61,28.0,26.9,27.65,125100.0],["2014-08-01",27.82,28.07,26.88,27.45,89900.0],["2014-08-04",27.87,28.46,27.45,28.13,272200.0],["2014-08-05",28.27,30.56,28.13,29.61,159700.0],["2014-08-06",29.52,30.63,29.52,29.81,134900.0],["2014-08-07",30.08,31.06,29.25,29.63,82900.0],["2014-08-08",29.62,30.1,29.62,29.97,59600.0],["2014-08-11",30.31,31.37,29.97,30.79,94400.0],["2014-08-12",30.75,31.01,30.52,30.65,81100.0],["2014-08-13",30.94,31.97,30.73,31.62,73000.0],["2014-08-14",32.0,32.0,31.26,31.6,39000.0],["2014-08-15",31.33,31.33,29.5,29.93,85300.0],["2014-08-18",29.79,30.27,29.2,29.55,116300.0],["2014-08-19",29.51,29.67,29.14,29.21,52800.0],["2014-08-20",29.09,29.31,28.76,29.23,61100.0],["2014-08-21",29.28,30.75,28.83,30.14,141100.0],["2014-08-22",29.97,30.49,29.83,30.06,41700.0],["2014-08-25",30.1,30.49,29.9,30.04,76000.0],["2014-08-26",30.38,31.7,30.16,31.33,118800.0],["2014-08-27",31.19,31.51,30.72,31.04,105600.0],["2014-08-28",30.83,31.12,30.54,30.93,88100.0],["2014-08-29",30.96,31.11,30.42,31.06,66800.0],["2014-09-02",31.1,31.1,28.66,29.32,112000.0],["2014-09-03",29.39,29.73,28.95,29.24,45300.0],["2014-09-04",29.38,30.01,29.38,29.81,90900.0],["2014-09-05",29.72,29.75,29.34,29.69,46800.0],["2014-09-08",29.39,29.43,28.86,28.87,54100.0],["2014-09-09",28.76,28.76,27.7,27.97,85800.0],["2014-09-10",27.99,28.79,27.93,28.24,81300.0],["2014-09-11",28.06,29.23,27.95,28.75,86400.0],["2014-09-12",28.91,29.02,28.09,28.26,33100.0],["2014-09-15",28.19,28.19,27.46,27.68,36300.0],["2014-09-16",27.6,28.21,27.4,28.1,27100.0],["2014-09-17",28.18,28.38,27.83,28.27,49900.0],["2014-09-18",28.43,29.45,28.17,29.3,62500.0],["2014-09-19",29.37,30.15,27.93,28.02,122800.0],["2014-09-22",27.92,27.97,27.55,27.6,42600.0],["2014-09-23",27.52,27.7,27.02,27.18,67600.0],["2014-09-24",27.15,27.7,27.08,27.52,49300.0],["2014-09-25",27.73,28.36,26.98,28.09,94400.0],["2014-09-26",28.23,29.64,28.23,29.45,74200.0],["2014-09-29",29.17,29.29,27.84,28.34,66000.0],["2014-09-30",28.37,28.5,27.26,27.41,124800.0],["2014-10-01",27.44,27.56,26.15,26.19,66600.0],["2014-10-02",26.13,26.9,25.69,26.59,52900.0],["2014-10-03",26.89,27.03,26.6,26.69,27800.0],["2014-10-06",26.82,26.82,25.9,26.47,38500.0],["2014-10-07",26.51,26.69,26.1,26.14,62300.0],["2014-10-08",26.02,26.92,25.66,26.82,67500.0],["2014-10-09",26.97,26.97,26.32,26.63,72800.0],["2014-10-10",26.58,27.29,26.24,26.4,65800.0],["2014-10-13",26.3,27.51,26.3,26.93,43400.0],["2014-10-14",27.27,28.46,26.95,28.19,98200.0],["2014-10-15",27.77,29.05,27.17,28.75,77900.0],["2014-10-16",28.39,29.54,28.39,29.03,46000.0],["2014-10-17",29.47,29.47,28.3,28.38,56100.0],["2014-10-20",28.31,28.42,27.68,28.1,37500.0],["2014-10-21",28.17,28.96,28.04,28.68,47500.0],["2014-10-22",28.8,28.8,27.85,28.16,28000.0],["2014-10-23",28.51,28.95,28.32,28.62,27000.0],["2014-10-24",28.69,28.72,27.9,28.67,32700.0],["2014-10-27",28.52,28.93,28.03,28.82,34600.0],["2014-10-28",25.94,25.97,24.01,25.72,336500.0],["2014-10-29",25.69,25.71,24.22,24.87,120900.0],["2014-10-30",24.86,26.28,24.86,26.24,88300.0],["2014-10-31",26.64,27.57,26.31,26.41,93200.0],["2014-11-03",26.38,26.66,25.88,26.01,32400.0],["2014-11-04",25.87,26.32,25.43,25.67,36800.0],["2014-11-05",25.75,25.76,24.93,25.12,116500.0],["2014-11-06",25.07,25.18,24.65,24.95,41800.0],["2014-11-07",24.89,24.89,23.85,24.04,73900.0],["2014-11-10",24.09,24.18,23.62,23.8,78300.0],["2014-11-11",23.84,25.25,23.84,25.14,67300.0],["2014-11-12",25.1,25.53,24.89,25.14,58600.0],["2014-11-13",25.14,25.33,24.5,24.52,40200.0],["2014-11-14",24.61,24.78,24.07,24.14,45700.0],["2014-11-17",24.02,24.21,23.7,23.93,30000.0],["2014-11-18",24.0,24.58,23.87,24.0,32000.0],["2014-11-19",24.07,24.32,23.95,23.99,40800.0],["2014-11-20",23.81,25.28,23.81,24.94,89800.0],["2014-11-21",25.23,25.54,24.01,24.2,46300.0],["2014-11-24",24.21,24.94,24.21,24.84,38800.0],["2014-11-25",24.87,25.39,24.77,25.32,45400.0],["2014-11-26",25.22,25.4,25.07,25.14,55000.0],["2014-11-28",25.09,25.41,24.9,24.9,23200.0],["2014-12-01",24.9,25.26,24.79,24.89,69100.0],["2014-12-02",24.87,25.74,24.84,25.31,27500.0],["2014-12-03",25.39,26.0,24.93,25.75,39100.0],["2014-12-04",25.74,26.14,25.35,25.56,36900.0],["2014-12-05",25.57,26.27,25.57,25.8,28700.0],["2014-12-08",25.64,25.8,24.66,24.88,35400.0],["2014-12-09",24.69,25.8,24.37,25.73,17900.0],["2014-12-10",25.58,25.87,24.82,25.0,33200.0],["2014-12-11",25.21,25.81,25.0,25.06,30800.0],["2014-12-12",24.81,25.1,24.0,24.73,47000.0],["2014-12-15",24.84,25.37,24.14,24.19,39900.0],["2014-12-16",24.21,25.42,23.64,24.72,129500.0],["2014-12-17",24.81,25.43,23.52,25.23,46900.0],["2014-12-18",25.48,26.34,24.4,24.69,76600.0],["2014-12-19",24.61,24.72,24.13,24.44,80100.0],["2014-12-22",24.3,24.83,24.27,24.4,39600.0],["2014-12-23",24.75,26.16,24.06,25.69,38300.0],["2014-12-24",25.6,26.24,25.59,25.97,15100.0],["2014-12-26",26.12,26.8,26.0,26.58,15900.0],["2014-12-29",26.47,26.76,26.28,26.58,13300.0],["2014-12-30",26.46,26.46,25.24,25.83,48200.0],["2014-12-31",25.79,25.94,25.23,25.28,79100.0],["2015-01-02",25.3,25.4,24.66,24.95,31300.0],["2015-01-05",24.85,26.1,24.73,25.05,36400.0],["2015-01-06",25.16,25.4,23.5,24.09,41000.0],["2015-01-07",24.24,25.04,23.93,24.89,46700.0],["2015-01-08",25.12,25.95,24.97,25.28,51000.0],["2015-01-09",25.39,25.45,24.61,24.72,25100.0],["2015-01-12",24.61,25.44,24.15,24.94,39000.0],["2015-01-13",25.23,25.99,24.75,25.54,50200.0],["2015-01-14",25.23,25.83,25.23,25.6,27700.0],["2015-01-15",25.75,25.75,25.11,25.55,35600.0],["2015-01-16",25.4,27.29,25.4,26.75,45700.0],["2015-01-20",26.91,27.0,25.97,26.54,56500.0],["2015-01-21",26.52,26.95,25.68,26.02,46600.0],["2015-01-22",26.18,26.62,25.58,26.26,75300.0],["2015-01-23",26.33,27.06,26.33,26.68,68300.0],["2015-01-26",26.65,26.92,26.32,26.64,21000.0],["2015-01-27",26.5,27.04,26.2,26.93,29900.0],["2015-01-28",27.05,27.88,26.66,26.8,40000.0],["2015-01-29",26.8,27.12,26.54,27.0,39700.0],["2015-01-30",26.71,27.0,25.92,25.97,37400.0],["2015-02-02",25.82,26.04,25.33,26.0,42100.0],["2015-02-03",26.34,27.0,26.34,26.84,31300.0],["2015-02-04",26.85,27.0,26.5,26.66,22900.0],["2015-02-05",26.66,27.13,26.17,26.96,38000.0],["2015-02-06",26.88,27.19,26.56,26.93,46100.0],["2015-02-09",27.11,27.42,26.48,26.65,41200.0],["2015-02-10",26.86,27.0,26.42,26.7,27300.0],["2015-02-11",26.77,27.09,26.43,26.77,21200.0],["2015-02-12",26.87,26.9,26.47,26.61,21700.0],["2015-02-13",26.52,27.08,26.52,26.99,24300.0],["2015-02-17",25.89,26.8,25.89,26.51,23400.0],["2015-02-18",26.57,27.0,26.57,26.85,7000.0],["2015-02-19",26.8,27.0,26.47,26.76,48400.0],["2015-02-20",26.77,27.0,26.46,26.76,57200.0],["2015-02-23",26.61,26.61,25.78,25.85,13400.0],["2015-02-24",25.61,26.74,25.61,26.24,18900.0],["2015-02-25",26.37,26.5,24.97,25.68,87000.0],["2015-02-26",25.65,25.66,24.14,25.57,73700.0],["2015-02-27",25.45,26.28,24.87,24.88,81100.0],["2015-03-02",24.95,25.8,24.92,25.41,76900.0],["2015-03-03",25.28,25.71,24.98,25.16,52100.0],["2015-03-04",25.14,25.46,24.76,24.98,71500.0],["2015-03-05",24.89,25.39,24.89,25.0,36400.0],["2015-03-06",24.72,25.49,24.72,25.0,71900.0],["2015-03-09",24.97,25.2,24.71,25.01,27500.0],["2015-03-10",25.0,25.41,24.74,25.14,27200.0],["2015-03-11",25.26,25.69,25.0,25.53,23200.0],["2015-03-12",25.55,26.77,25.55,26.72,27800.0],["2015-03-13",26.76,26.76,25.19,25.49,45500.0],["2015-03-16",25.25,25.28,25.0,25.19,35300.0],["2015-03-17",24.96,25.45,24.72,25.0,27200.0],["2015-03-18",25.04,25.74,25.01,25.18,49000.0],["2015-03-19",25.3,26.53,25.28,25.86,32400.0],["2015-03-20",26.0,27.07,26.0,26.63,46200.0],["2015-03-23",26.63,26.68,24.81,25.18,55800.0],["2015-03-24",25.11,26.85,25.11,26.71,55300.0],["2015-03-25",26.68,26.69,25.25,25.37,93900.0],["2015-03-26",25.33,26.03,25.25,25.84,18200.0],["2015-03-27",25.75,26.32,25.25,25.31,58800.0],["2015-03-30",25.34,25.72,25.32,25.51,74800.0],["2015-03-31",25.29,26.19,25.25,25.9,83700.0],["2015-04-01",25.52,25.89,25.25,25.78,60200.0],["2015-04-02",25.71,26.39,25.25,25.28,71800.0],["2015-04-06",25.25,26.19,25.25,26.16,62100.0],["2015-04-07",26.32,26.97,26.17,26.52,43200.0],["2015-04-08",26.65,27.92,26.62,27.55,72100.0],["2015-04-09",27.83,28.0,26.88,27.04,123300.0],["2015-04-10",27.57,31.38,27.49,30.96,227200.0],["2015-04-13",31.45,33.45,31.43,31.82,234700.0],["2015-04-14",31.76,33.44,31.7,33.22,166800.0],["2015-04-15",32.71,32.86,31.5,32.04,127200.0],["2015-04-16",31.96,32.43,31.45,31.92,150000.0],["2015-04-17",31.71,31.91,30.68,31.41,156100.0],["2015-04-20",31.41,33.02,31.39,32.26,131500.0],["2015-04-21",32.54,32.62,31.24,31.38,48100.0],["2015-04-22",31.31,31.84,30.9,31.37,69300.0],["2015-04-23",31.36,32.3,30.8,31.04,184400.0],["2015-04-24",31.16,32.42,31.16,32.1,101000.0],["2015-04-27",31.95,33.05,31.21,31.39,140200.0],["2015-04-28",31.5,32.71,31.23,32.46,84800.0],["2015-04-29",32.29,32.29,31.06,31.06,34400.0],["2015-04-30",31.0,31.15,29.99,30.4,68900.0],["2015-05-01",30.41,30.68,30.02,30.65,31500.0],["2015-05-04",30.58,31.23,30.03,30.08,54100.0],["2015-05-05",30.18,30.5,30.0,30.32,56600.0],["2015-05-06",30.49,30.66,29.82,30.46,50400.0],["2015-05-07",30.5,30.8,29.99,30.58,77000.0],["2015-05-08",30.88,30.88,30.23,30.64,46000.0],["2015-05-11",30.55,30.98,30.07,30.67,67300.0],["2015-05-12",30.67,30.77,29.76,30.59,67400.0],["2015-05-13",27.08,27.25,23.92,24.5,470800.0],["2015-05-14",24.53,24.66,24.07,24.4,156900.0],["2015-05-15",24.42,25.22,24.27,25.01,122200.0],["2015-05-18",25.02,25.14,24.19,24.32,137500.0],["2015-05-19",24.39,24.8,24.35,24.71,82500.0],["2015-05-20",24.7,24.87,24.18,24.26,59500.0],["2015-05-21",24.32,24.73,24.11,24.51,66300.0],["2015-05-22",24.4,24.7,24.16,24.55,76000.0],["2015-05-26",24.17,24.76,24.14,24.3,77000.0],["2015-05-27",24.3,24.42,23.44,23.63,103500.0],["2015-05-28",23.54,23.74,23.09,23.35,55200.0],["2015-05-29",23.33,23.48,22.96,23.29,74700.0],["2015-06-01",23.33,23.71,23.05,23.26,51200.0],["2015-06-02",23.15,23.75,23.14,23.33,34700.0],["2015-06-03",23.38,23.75,23.22,23.47,33800.0],["2015-06-04",23.33,23.46,23.18,23.26,54700.0],["2015-06-05",23.16,23.41,23.02,23.18,65300.0],["2015-06-08",23.12,23.25,23.05,23.1,78900.0],["2015-06-09",23.05,23.19,22.81,23.07,100300.0],["2015-06-10",23.34,23.89,23.22,23.46,65100.0],["2015-06-11",23.47,23.69,23.04,23.22,58600.0],["2015-06-12",23.08,23.66,23.08,23.53,30700.0],["2015-06-15",23.3,23.71,23.2,23.65,39700.0],["2015-06-16",23.66,24.31,23.45,24.22,53500.0],["2015-06-17",24.21,24.5,23.77,23.85,59300.0],["2015-06-18",24.21,24.43,23.99,24.27,52400.0],["2015-06-19",24.35,24.35,23.44,23.85,87300.0],["2015-06-22",23.89,24.16,23.27,24.08,56900.0],["2015-06-23",24.29,24.66,23.55,24.58,40400.0],["2015-06-24",24.42,24.76,23.55,23.66,51300.0],["2015-06-25",23.78,24.66,23.61,24.59,73400.0],["2015-06-26",24.67,24.9,23.67,23.85,146800.0],["2015-06-29",23.84,26.24,23.66,25.91,139000.0],["2015-06-30",26.26,26.68,25.48,25.67,135000.0],["2015-07-01",25.78,26.92,25.77,26.64,115500.0],["2015-07-02",26.39,26.69,24.36,24.51,93300.0],["2015-07-06",24.4,25.21,24.06,24.86,112400.0],["2015-07-07",24.5,24.5,23.61,24.27,88400.0],["2015-07-08",24.0,24.54,23.56,23.72,88300.0],["2015-07-09",23.96,24.64,23.82,24.22,42000.0],["2015-07-10",24.44,24.44,24.17,24.34,24500.0],["2015-07-13",24.33,24.74,24.08,24.39,32200.0],["2015-07-14",24.72,25.55,24.31,25.17,176700.0],["2015-07-15",25.11,25.33,23.42,23.73,131300.0],["2015-07-16",24.1,24.82,23.93,24.78,50800.0],["2015-07-17",24.84,24.9,24.41,24.55,43000.0],["2015-07-20",24.63,24.86,24.03,24.32,78300.0],["2015-07-21",24.25,24.25,23.43,23.59,35200.0],["2015-07-22",23.66,23.81,23.48,23.52,42700.0],["2015-07-23",23.5,23.94,23.48,23.52,44700.0],["2015-07-24",23.5,23.69,23.19,23.51,93500.0],["2015-07-27",23.44,23.58,22.91,23.44,49700.0],["2015-07-28",23.5,23.75,22.98,23.64,47700.0],["2015-07-29",23.64,23.86,23.14,23.26,78100.0],["2015-07-30",23.24,24.25,23.14,24.01,72400.0],["2015-07-31",24.03,25.04,23.81,23.95,84500.0],["2015-08-03",23.9,24.31,22.94,23.41,62200.0],["2015-08-04",23.34,23.99,23.01,23.19,73600.0],["2015-08-05",23.31,24.71,23.31,24.6,80100.0],["2015-08-06",24.98,27.0,24.31,26.12,124300.0],["2015-08-07",25.94,26.14,23.94,24.05,119500.0],["2015-08-10",24.09,24.99,24.09,24.27,45700.0],["2015-08-11",24.19,24.57,23.88,24.53,44500.0],["2015-08-12",24.46,24.81,24.01,24.72,47500.0],["2015-08-13",24.71,25.52,24.56,25.01,62900.0],["2015-08-14",24.9,25.65,24.7,25.44,43000.0],["2015-08-17",25.25,25.49,24.92,25.39,54000.0],["2015-08-18",25.44,25.44,24.72,24.91,43600.0],["2015-08-19",24.8,24.94,23.91,24.01,47900.0],["2015-08-20",23.83,24.0,23.21,23.22,41400.0],["2015-08-21",22.82,24.05,22.39,23.74,113300.0],["2015-08-24",22.76,23.21,22.67,23.02,86700.0],["2015-08-25",23.71,23.8,22.66,22.86,102400.0],["2015-08-26",23.24,23.5,22.88,23.37,54200.0],["2015-08-27",23.44,23.62,23.0,23.16,52600.0],["2015-08-28",23.13,24.01,23.13,23.41,45500.0],["2015-08-31",23.43,23.99,23.1,23.62,42200.0],["2015-09-01",23.32,23.87,23.12,23.2,46200.0],["2015-09-02",23.32,23.37,22.86,23.13,44700.0],["2015-09-03",23.26,23.37,23.0,23.13,26000.0],["2015-09-04",22.76,23.25,22.76,23.06,33900.0],["2015-09-08",23.29,23.61,23.16,23.32,32700.0],["2015-09-09",23.37,23.45,23.0,23.05,47100.0],["2015-09-10",22.98,23.37,22.83,23.03,21100.0],["2015-09-11",22.87,23.05,21.81,22.01,48200.0],["2015-09-14",21.83,22.09,21.36,21.82,110300.0],["2015-09-15",21.96,22.28,21.55,21.63,29900.0],["2015-09-16",21.75,22.56,21.75,22.45,80100.0],["2015-09-17",22.55,22.55,22.16,22.19,75100.0],["2015-09-18",21.94,22.02,20.32,20.95,100700.0],["2015-09-21",20.95,21.35,20.91,21.01,31500.0],["2015-09-22",20.8,21.04,20.75,21.02,36700.0],["2015-09-23",21.15,21.24,20.62,20.76,86900.0],["2015-09-24",20.75,20.81,20.28,20.42,51900.0],["2015-09-25",20.55,20.55,19.64,19.68,65200.0],["2015-09-28",19.58,19.58,19.07,19.32,46000.0],["2015-09-29",19.34,19.56,18.95,19.14,39500.0],["2015-09-30",19.28,20.26,19.22,20.07,54800.0],["2015-10-01",20.05,20.33,19.71,19.99,51500.0],["2015-10-02",19.88,20.12,19.59,19.78,38300.0],["2015-10-05",20.02,20.87,20.02,20.74,39500.0],["2015-10-06",20.71,20.87,20.51,20.63,36100.0],["2015-10-07",20.84,21.42,20.54,21.39,68100.0],["2015-10-08",21.37,21.9,21.36,21.63,49600.0],["2015-10-09",21.75,21.86,21.49,21.77,29000.0],["2015-10-12",21.87,21.87,20.96,21.24,35700.0],["2015-10-13",20.96,21.19,20.65,20.7,17400.0],["2015-10-14",20.85,20.85,19.9,19.98,20200.0],["2015-10-15",19.97,20.75,19.7,20.66,33900.0],["2015-10-16",20.77,20.85,19.98,20.16,24900.0],["2015-10-19",20.15,20.64,19.96,20.45,33500.0],["2015-10-20",20.55,20.91,20.37,20.85,30000.0],["2015-10-21",20.93,21.75,20.74,21.34,80300.0],["2015-10-22",21.47,22.08,21.19,21.95,31000.0],["2015-10-23",22.3,22.79,22.03,22.65,28500.0],["2015-10-26",22.66,22.71,21.44,21.56,15300.0],["2015-10-27",21.59,21.76,20.78,20.92,22400.0],["2015-10-28",21.07,22.11,20.91,22.08,31100.0],["2015-10-29",21.89,22.12,21.09,21.51,36700.0],["2015-10-30",21.38,21.79,21.11,21.64,25000.0],["2015-11-02",21.64,22.88,21.56,22.45,28200.0],["2015-11-03",22.48,22.69,21.82,22.54,39700.0],["2015-11-04",22.84,23.33,22.52,23.28,48500.0],["2015-11-05",20.01,20.87,17.57,18.16,99900.0],["2015-11-06",18.3,21.27,18.25,21.17,88900.0],["2015-11-09",21.02,21.04,19.88,20.23,43800.0],["2015-11-10",20.07,20.07,19.15,19.28,75700.0],["2015-11-11",19.26,19.26,17.58,17.65,76600.0],["2015-11-12",17.5,17.5,16.06,16.28,92100.0],["2015-11-13",16.25,16.86,16.0,16.13,130500.0],["2015-11-16",16.27,16.63,16.0,16.29,70800.0],["2015-11-17",16.26,16.39,16.0,16.21,81400.0],["2015-11-18",16.2,16.43,16.06,16.09,63500.0],["2015-11-19",16.06,16.17,15.62,15.68,46000.0],["2015-11-20",15.78,15.94,15.5,15.59,61100.0],["2015-11-23",15.47,15.71,15.4,15.51,70000.0],["2015-11-24",15.46,15.79,15.46,15.7,70300.0],["2015-11-25",15.76,16.69,15.64,16.62,115300.0],["2015-11-27",16.61,16.99,16.61,16.75,42800.0],["2015-11-30",16.84,17.1,16.63,16.74,151700.0],["2015-12-01",16.76,17.02,16.7,16.75,69800.0],["2015-12-02",16.68,17.0,16.38,16.44,61600.0],["2015-12-03",16.51,16.73,16.1,16.26,80500.0],["2015-12-04",16.24,16.4,15.77,15.83,76500.0],["2015-12-07",15.83,16.2,15.7,15.77,81000.0],["2015-12-08",15.7,15.7,15.25,15.26,58300.0],["2015-12-09",15.28,15.69,15.25,15.57,66900.0],["2015-12-10",15.79,16.24,15.59,15.92,40200.0],["2015-12-11",15.89,15.96,15.25,15.54,96900.0],["2015-12-14",15.43,15.71,15.28,15.36,90000.0],["2015-12-15",15.47,15.51,14.77,14.96,49500.0],["2015-12-16",14.95,15.45,14.88,15.42,37100.0],["2015-12-17",15.57,15.97,15.51,15.61,84800.0],["2015-12-18",15.5,15.67,14.83,15.15,153200.0],["2015-12-21",15.16,15.81,15.15,15.81,65200.0],["2015-12-22",15.88,16.33,15.78,16.29,36000.0],["2015-12-23",16.46,16.81,16.46,16.59,23900.0],["2015-12-24",16.52,16.86,16.47,16.62,9700.0],["2015-12-28",16.59,16.59,16.13,16.28,49500.0],["2015-12-29",16.35,16.55,16.21,16.45,40100.0],["2015-12-30",16.41,16.48,16.21,16.26,24900.0],["2015-12-31",16.23,16.38,16.13,16.22,46000.0],["2016-01-04",15.95,16.21,15.49,16.12,47300.0],["2016-01-05",16.15,16.19,15.91,16.12,45800.0],["2016-01-06",15.82,16.05,15.5,15.77,34600.0],["2016-01-07",15.49,15.59,14.99,15.13,43400.0],["2016-01-08",15.19,15.31,14.62,14.69,33200.0],["2016-01-11",14.72,14.72,14.02,14.2,21600.0],["2016-01-12",14.26,14.31,13.63,14.2,32000.0],["2016-01-13",14.2,14.43,13.33,13.45,47400.0],["2016-01-14",13.47,14.13,13.3,13.81,46000.0],["2016-01-15",13.4,13.4,12.65,12.98,62900.0],["2016-01-19",13.09,13.09,12.59,12.89,47500.0],["2016-01-20",12.61,13.85,12.28,13.77,68400.0],["2016-01-21",13.77,14.13,13.49,13.65,50300.0],["2016-01-22",13.96,14.29,13.48,13.83,33400.0],["2016-01-25",13.75,13.9,13.46,13.72,28600.0],["2016-01-26",13.91,14.6,13.91,14.38,29600.0],["2016-01-27",14.4,14.51,13.9,14.04,52800.0],["2016-01-28",14.19,14.57,14.19,14.41,51700.0],["2016-01-29",14.44,14.93,14.44,14.8,44100.0],["2016-02-01",14.71,14.71,14.04,14.56,42100.0],["2016-02-02",14.35,14.35,13.66,13.86,54600.0],["2016-02-03",14.0,14.59,13.48,14.23,33700.0],["2016-02-04",14.15,14.9,14.15,14.2,18700.0],["2016-02-05",14.15,14.2,13.64,13.67,34800.0],["2016-02-08",13.45,13.45,12.9,13.37,28000.0],["2016-02-09",13.19,13.33,12.8,13.15,37100.0],["2016-02-10",13.32,13.74,12.96,12.97,35100.0],["2016-02-11",12.75,13.48,12.33,13.11,61100.0],["2016-02-12",13.23,13.51,13.05,13.1,23300.0],["2016-02-16",13.33,13.65,13.29,13.6,22000.0],["2016-02-17",13.74,14.28,13.65,13.74,61200.0],["2016-02-18",13.72,14.1,13.7,14.03,36200.0],["2016-02-19",13.95,14.07,13.52,13.53,24900.0],["2016-02-22",13.63,14.22,13.63,14.05,37000.0],["2016-02-23",14.06,14.25,13.5,13.53,31600.0],["2016-02-24",13.4,13.85,13.23,13.77,15000.0],["2016-02-25",13.89,13.97,13.38,13.7,31300.0],["2016-02-26",13.83,14.28,13.83,14.12,17600.0],["2016-02-29",14.09,14.61,14.06,14.38,37100.0],["2016-03-01",14.36,15.2,14.29,15.02,29400.0],["2016-03-02",14.96,15.47,14.96,15.34,21500.0],["2016-03-03",15.37,15.77,15.0,15.33,35500.0],["2016-03-04",15.41,15.77,14.96,15.07,18500.0],["2016-03-07",15.36,15.61,14.95,15.07,32800.0],["2016-03-08",14.82,15.16,14.35,14.42,39100.0],["2016-03-09",14.51,14.69,14.41,14.46,27900.0],["2016-03-10",14.55,14.55,13.82,13.89,22700.0],["2016-03-11",14.1,14.68,14.1,14.62,23700.0],["2016-03-14",14.52,15.05,14.44,14.93,46200.0],["2016-03-15",14.8,14.9,13.52,13.98,84800.0],["2016-03-16",13.88,14.16,13.87,14.0,42200.0],["2016-03-17",14.02,15.78,14.02,15.78,46800.0],["2016-03-18",15.88,17.07,15.67,16.98,80000.0],["2016-03-21",16.84,17.12,16.53,16.97,31200.0],["2016-03-22",16.85,16.91,16.41,16.46,27200.0],["2016-03-23",16.37,16.61,15.77,15.92,39100.0],["2016-03-24",15.7,15.81,15.16,15.37,62700.0],["2016-03-28",15.38,15.94,15.12,15.53,24000.0],["2016-03-29",15.54,16.27,15.36,16.09,32600.0],["2016-03-30",16.27,16.57,15.95,16.03,67100.0],["2016-03-31",16.01,16.13,15.23,15.25,67800.0],["2016-04-01",15.25,15.63,14.81,14.94,20900.0],["2016-04-04",14.9,15.0,14.41,14.47,30400.0],["2016-04-05",14.29,14.56,14.13,14.44,40500.0],["2016-04-06",14.4,14.58,14.22,14.49,22100.0],["2016-04-07",14.42,14.82,14.42,14.54,25200.0],["2016-04-08",14.76,14.89,14.2,14.39,33200.0],["2016-04-11",14.39,14.83,14.3,14.32,32200.0],["2016-04-12",14.24,14.86,14.24,14.63,37300.0],["2016-04-13",14.8,15.22,14.8,15.06,50000.0],["2016-04-14",15.08,15.38,15.08,15.22,12900.0],["2016-04-15",15.4,15.68,14.93,14.97,37500.0],["2016-04-18",14.85,15.49,14.85,15.3,35700.0],["2016-04-19",15.3,15.96,15.08,15.69,62400.0],["2016-04-20",15.69,16.23,15.69,16.13,14500.0],["2016-04-21",16.12,16.2,15.99,16.11,12100.0],["2016-04-22",16.1,16.3,16.03,16.24,16600.0],["2016-04-25",16.09,16.2,15.69,16.06,20900.0],["2016-04-26",16.19,16.36,16.05,16.1,46300.0],["2016-04-27",16.03,16.35,16.03,16.14,29900.0],["2016-04-28",16.26,16.65,16.19,16.25,18200.0],["2016-04-29",16.17,16.52,15.8,15.91,26900.0],["2016-05-02",16.07,16.14,15.8,15.98,23400.0],["2016-05-03",15.81,15.96,15.57,15.8,26800.0],["2016-05-04",15.68,16.19,15.63,15.74,27900.0],["2016-05-05",15.91,15.91,15.67,15.75,37500.0],["2016-05-06",15.56,15.94,15.53,15.78,32500.0],["2016-05-09",15.75,16.26,15.63,15.92,32100.0],["2016-05-10",15.95,16.75,15.62,16.71,44900.0],["2016-05-11",16.75,17.1,16.74,16.98,26600.0],["2016-05-12",17.13,17.39,16.79,16.92,42100.0],["2016-05-13",16.79,17.5,16.79,17.4,33800.0],["2016-05-16",17.39,17.55,17.16,17.47,29000.0],["2016-05-17",17.47,17.53,16.34,16.64,47400.0],["2016-05-18",16.59,17.47,16.59,17.35,40700.0],["2016-05-19",17.26,17.54,17.01,17.23,34800.0],["2016-05-20",17.35,17.55,17.1,17.31,24700.0],["2016-05-23",17.36,17.38,17.05,17.05,25200.0],["2016-05-24",17.22,17.4,16.97,17.25,45300.0],["2016-05-25",16.19,17.27,15.63,17.07,27400.0],["2016-05-26",17.07,17.24,16.66,16.83,66100.0],["2016-05-27",16.9,16.9,16.66,16.72,24800.0],["2016-05-31",16.78,16.97,16.73,16.9,70600.0],["2016-06-01",16.92,17.45,16.69,17.18,49500.0],["2016-06-02",17.13,17.43,16.9,17.3,28300.0],["2016-06-03",17.37,17.37,17.17,17.27,19100.0],["2016-06-06",17.23,18.0,17.19,17.89,35000.0],["2016-06-07",17.97,17.97,17.65,17.68,28600.0],["2016-06-08",17.68,17.78,17.45,17.46,38200.0],["2016-06-09",17.28,17.49,17.09,17.31,24900.0],["2016-06-10",17.49,19.15,17.49,19.06,115400.0],["2016-06-13",19.07,19.63,18.98,19.33,76300.0],["2016-06-14",19.41,19.58,18.95,19.48,57800.0],["2016-06-15",19.41,19.58,19.12,19.3,34800.0],["2016-06-16",19.28,20.19,19.25,20.14,44900.0],["2016-06-17",20.18,20.79,20.1,20.58,83200.0],["2016-06-20",20.82,21.18,20.32,20.61,99700.0],["2016-06-21",20.61,20.7,20.22,20.64,46200.0],["2016-06-22",20.67,20.82,20.23,20.34,48200.0],["2016-06-23",20.35,21.0,20.22,20.69,41300.0],["2016-06-24",19.78,19.78,18.93,19.22,78900.0],["2016-06-27",19.0,19.2,18.32,18.55,94900.0],["2016-06-28",18.71,19.24,18.71,18.99,37800.0],["2016-06-29",19.2,19.81,19.13,19.52,41100.0],["2016-06-30",19.48,19.81,19.37,19.78,35900.0],["2016-07-01",19.69,20.39,19.56,19.62,21100.0],["2016-07-05",19.36,19.45,18.99,19.09,22400.0],["2016-07-06",19.0,19.46,19.0,19.38,23000.0],["2016-07-07",19.44,19.75,19.24,19.49,21600.0],["2016-07-08",19.68,19.85,19.57,19.78,47300.0],["2016-07-11",19.85,20.01,19.73,19.91,20400.0],["2016-07-12",20.0,20.09,19.89,19.9,74700.0],["2016-07-13",19.96,20.0,19.4,19.54,74800.0],["2016-07-14",19.68,19.71,19.41,19.43,30100.0],["2016-07-15",19.62,19.74,19.3,19.46,58900.0],["2016-07-18",19.55,19.56,19.27,19.47,58600.0],["2016-07-19",19.38,19.89,19.36,19.83,29000.0],["2016-07-20",19.92,20.55,19.71,20.37,19900.0],["2016-07-21",20.39,20.69,20.06,20.1,28200.0],["2016-07-22",20.02,20.42,19.88,20.29,8800.0],["2016-07-25",20.27,20.27,19.37,19.56,19100.0],["2016-07-26",19.58,20.02,19.54,19.86,23400.0],["2016-07-27",19.94,20.52,19.93,20.4,20500.0],["2016-07-28",20.32,20.47,19.97,20.0,48900.0],["2016-07-29",19.97,19.97,19.34,19.34,34100.0],["2016-08-01",19.35,19.52,19.34,19.48,35500.0],["2016-08-02",19.44,19.5,19.02,19.02,18800.0],["2016-08-03",19.0,19.41,18.78,19.06,37600.0],["2016-08-04",19.14,19.5,18.96,19.22,97700.0],["2016-08-05",19.75,21.5,19.75,20.67,114600.0],["2016-08-08",20.65,20.68,20.17,20.51,124300.0],["2016-08-09",20.61,22.99,20.41,22.94,255000.0],["2016-08-10",22.88,22.99,22.32,22.87,38800.0],["2016-08-11",23.04,23.26,22.42,22.45,44300.0],["2016-08-12",22.38,22.55,21.97,22.42,41000.0],["2016-08-15",22.57,22.75,22.21,22.23,37600.0],["2016-08-16",22.19,22.4,21.93,22.08,32800.0],["2016-08-17",22.11,22.76,22.05,22.42,54000.0],["2016-08-18",22.55,22.97,22.29,22.36,70300.0],["2016-08-19",22.37,22.68,22.03,22.5,38700.0],["2016-08-22",22.44,22.94,22.25,22.77,38200.0],["2016-08-23",22.79,23.16,22.79,22.89,39800.0],["2016-08-24",22.77,22.84,22.44,22.5,27400.0],["2016-08-25",22.52,22.92,22.2,22.83,33900.0],["2016-08-26",22.83,23.24,22.8,23.04,30100.0],["2016-08-29",23.16,23.29,22.71,23.06,85600.0],["2016-08-30",23.0,24.86,23.0,23.9,118500.0],["2016-08-31",23.98,23.98,23.11,23.74,57300.0],["2016-09-01",23.72,23.86,22.86,23.33,59700.0],["2016-09-02",23.39,24.44,23.32,24.41,58300.0],["2016-09-06",24.29,24.56,23.12,23.2,48700.0],["2016-09-07",23.19,23.44,23.08,23.28,50500.0],["2016-09-08",23.26,23.88,22.95,23.1,91500.0],["2016-09-09",22.87,23.15,22.06,22.08,93800.0],["2016-09-12",22.0,22.03,21.52,21.77,118600.0],["2016-09-13",21.72,21.87,21.24,21.72,147600.0],["2016-09-14",21.76,22.11,21.54,21.87,37000.0],["2016-09-15",21.92,22.17,21.77,21.95,43100.0],["2016-09-16",21.94,22.52,21.63,21.73,108400.0],["2016-09-19",21.77,21.95,21.35,21.78,148200.0],["2016-09-20",21.92,22.13,21.52,21.61,86800.0],["2016-09-21",21.64,21.98,21.64,21.83,85300.0],["2016-09-22",22.0,23.21,21.86,23.02,74500.0],["2016-09-23",23.1,23.1,22.33,22.51,78100.0],["2016-09-26",22.48,22.68,22.26,22.32,66700.0],["2016-09-27",22.16,22.27,21.84,22.12,70600.0],["2016-09-28",22.0,22.48,21.92,22.33,71100.0],["2016-09-29",22.34,22.34,21.78,21.81,27000.0],["2016-09-30",21.83,22.97,21.42,22.84,110400.0],["2016-10-03",22.67,22.73,21.79,22.09,46500.0],["2016-10-04",22.1,22.31,21.76,21.85,41600.0],["2016-10-05",22.03,22.74,22.03,22.66,42800.0],["2016-10-06",22.75,22.75,21.83,22.08,50900.0],["2016-10-07",21.98,21.98,21.36,21.7,58600.0],["2016-10-10",21.84,22.36,21.78,21.98,73100.0],["2016-10-11",21.99,21.99,21.0,21.04,58100.0],["2016-10-12",21.09,21.5,20.81,21.37,71600.0],["2016-10-13",21.21,21.21,20.57,20.76,55300.0],["2016-10-14",20.92,21.48,20.61,21.37,49200.0],["2016-10-17",21.37,21.44,21.12,21.16,44900.0],["2016-10-18",21.09,21.37,20.1,20.65,70800.0],["2016-10-19",20.66,21.1,20.27,20.89,29000.0],["2016-10-20",20.78,21.06,20.55,20.66,53200.0],["2016-10-21",20.36,20.77,20.29,20.42,39300.0],["2016-10-24",20.44,20.72,20.25,20.31,32700.0],["2016-10-25",20.31,20.36,19.47,19.6,39400.0],["2016-10-26",19.56,20.02,19.46,19.55,47100.0],["2016-10-27",19.69,19.77,19.27,19.42,32600.0],["2016-10-28",19.49,20.08,19.03,19.11,31300.0],["2016-10-31",19.29,19.33,18.96,19.04,43400.0],["2016-11-01",19.02,19.56,18.98,19.29,62800.0],["2016-11-02",19.26,19.66,19.15,19.35,91500.0],["2016-11-03",19.37,19.56,18.7,18.8,63900.0],["2016-11-04",20.0,22.2,20.0,22.09,116300.0],["2016-11-07",22.62,22.62,21.51,22.4,105600.0],["2016-11-08",22.27,22.95,22.27,22.54,59800.0],["2016-11-09",22.38,24.21,22.38,23.65,91900.0],["2016-11-10",24.05,25.7,23.89,25.51,109600.0],["2016-11-11",25.33,25.69,25.0,25.48,114800.0],["2016-11-14",25.79,27.15,25.79,26.25,95300.0],["2016-11-15",25.99,26.15,25.19,25.21,63800.0],["2016-11-16",24.83,26.1,24.62,25.49,135400.0],["2016-11-17",25.62,25.96,25.08,25.82,130200.0],["2016-11-18",25.71,26.34,25.71,26.24,111000.0],["2016-11-21",26.42,27.09,25.66,27.08,111200.0],["2016-11-22",27.14,27.65,26.82,27.59,50600.0],["2016-11-23",27.73,28.43,27.39,28.22,56200.0],["2016-11-25",28.14,28.35,28.1,28.26,21900.0],["2016-11-28",27.98,29.03,27.77,28.48,113000.0],["2016-11-29",28.59,29.64,28.59,29.04,106700.0],["2016-11-30",29.35,29.66,28.27,28.6,99800.0],["2016-12-01",28.75,29.6,28.74,29.01,102600.0],["2016-12-02",28.94,29.55,28.87,29.32,51200.0],["2016-12-05",29.54,29.99,29.39,29.46,85100.0],["2016-12-06",28.46,28.46,25.19,27.56,145900.0],["2016-12-07",27.56,28.43,27.25,28.33,103400.0],["2016-12-08",28.25,28.99,28.06,28.5,70100.0],["2016-12-09",28.62,28.63,27.81,27.96,61500.0],["2016-12-12",28.08,28.08,27.21,27.32,140800.0],["2016-12-13",27.4,27.52,26.8,27.2,108900.0],["2016-12-14",27.16,27.72,26.81,26.85,84500.0],["2016-12-15",26.84,27.17,26.58,26.64,61600.0],["2016-12-16",26.75,26.94,26.03,26.14,175300.0],["2016-12-19",26.23,26.89,26.11,26.44,58900.0],["2016-12-20",26.71,27.79,26.68,27.5,94200.0],["2016-12-21",27.69,27.69,26.44,26.81,128300.0],["2016-12-22",26.7,26.92,25.99,26.0,100500.0],["2016-12-23",26.08,27.07,25.93,26.96,51200.0],["2016-12-27",26.81,27.12,26.33,26.35,44700.0],["2016-12-28",26.25,26.34,25.87,26.0,38200.0],["2016-12-29",26.02,26.26,25.81,26.06,66500.0],["2016-12-30",26.09,26.09,25.39,25.56,47300.0],["2017-01-03",26.12,27.0,25.56,26.19,161900.0],["2017-01-04",26.32,26.32,25.68,26.1,73200.0],["2017-01-05",26.04,26.1,25.21,25.52,53400.0],["2017-01-06",25.48,25.66,25.28,25.3,157800.0],["2017-01-09",25.06,25.15,24.34,24.35,81900.0],["2017-01-10",24.23,25.49,24.23,25.31,64400.0],["2017-01-11",25.42,27.17,25.26,27.04,120100.0],["2017-01-12",26.9,27.25,26.36,27.24,116300.0],["2017-01-13",27.34,28.42,27.34,28.1,127100.0],["2017-01-17",27.99,28.1,27.64,27.9,176600.0],["2017-01-18",27.99,28.29,27.9,28.06,91300.0],["2017-01-19",28.05,28.11,27.9,28.01,68600.0],["2017-01-20",28.1,28.68,27.93,28.64,141600.0],["2017-01-23",28.59,29.58,28.41,29.53,131300.0],["2017-01-24",29.63,30.86,29.38,30.64,111900.0],["2017-01-25",30.98,31.47,30.64,31.09,315300.0],["2017-01-26",31.0,31.24,29.4,29.51,81300.0],["2017-01-27",29.62,30.05,29.18,29.31,65200.0],["2017-01-30",29.44,30.58,29.11,29.75,112300.0],["2017-01-31",29.56,29.75,28.64,29.63,71800.0],["2017-02-01",29.79,30.06,29.51,29.75,76500.0],["2017-02-02",29.67,30.01,29.15,29.64,54600.0],["2017-02-03",29.66,30.1,29.39,30.02,58700.0],["2017-02-06",29.68,30.76,29.68,30.24,76500.0],["2017-02-07",30.48,30.55,29.9,30.01,45200.0],["2017-02-08",30.0,30.0,29.2,29.76,68000.0],["2017-02-09",30.01,30.74,30.01,30.37,58800.0],["2017-02-10",30.54,30.73,30.04,30.31,63000.0],["2017-02-13",30.59,31.33,30.59,30.99,55900.0],["2017-02-14",30.96,30.96,30.46,30.75,59100.0],["2017-02-15",30.61,31.01,30.28,30.89,41200.0],["2017-02-16",30.76,30.76,30.12,30.46,34100.0],["2017-02-17",30.44,30.92,30.11,30.74,47000.0],["2017-02-21",30.96,31.23,30.61,31.18,32100.0],["2017-02-22",31.09,31.9,30.74,31.4,48600.0],["2017-02-23",31.51,31.78,30.9,31.3,71200.0],["2017-02-24",31.07,31.24,30.45,30.72,68800.0],["2017-02-27",30.68,31.55,30.68,31.44,42200.0],["2017-02-28",31.34,31.73,30.8,30.81,81600.0],["2017-03-01",31.0,31.44,30.64,30.87,114400.0],["2017-03-02",30.95,30.99,30.65,30.8,66300.0],["2017-03-03",30.76,31.38,30.64,30.77,55300.0],["2017-03-06",30.67,30.91,30.22,30.43,76400.0],["2017-03-07",28.55,33.65,28.52,32.18,292200.0],["2017-03-08",31.87,31.87,29.5,30.0,197400.0],["2017-03-09",29.7,30.83,29.29,29.46,156500.0],["2017-03-10",29.61,29.61,28.08,28.86,83900.0],["2017-03-13",28.73,29.17,28.14,28.55,67400.0],["2017-03-14",28.51,28.51,27.65,27.68,57600.0],["2017-03-15",27.79,28.92,27.67,28.82,101900.0],["2017-03-16",28.88,29.33,27.98,29.29,188000.0],["2017-03-17",29.29,30.19,28.71,28.89,241400.0],["2017-03-20",29.15,29.15,28.2,28.67,55200.0],["2017-03-21",28.78,28.87,27.43,27.62,91000.0],["2017-03-22",27.62,27.62,26.46,27.17,124800.0],["2017-03-23",27.88,29.97,27.88,28.7,146600.0],["2017-03-24",28.68,28.68,27.65,27.9,61300.0],["2017-03-27",27.23,28.01,26.9,27.86,71100.0],["2017-03-28",27.6,29.13,27.6,28.65,118300.0],["2017-03-29",28.64,29.05,28.42,28.54,79400.0],["2017-03-30",28.5,28.71,28.4,28.66,88100.0],["2017-03-31",28.58,29.15,28.33,28.79,96900.0],["2017-04-03",28.93,28.93,27.27,28.12,106200.0],["2017-04-04",27.97,28.39,27.62,28.12,165000.0],["2017-04-05",28.47,28.86,28.0,28.16,116800.0],["2017-04-06",28.23,28.78,28.03,28.42,80200.0],["2017-04-07",28.4,28.77,28.15,28.75,81300.0],["2017-04-10",28.95,29.45,28.77,29.0,120200.0],["2017-04-11",29.01,29.88,29.01,29.67,115500.0],["2017-04-12",29.67,29.67,28.0,28.92,119100.0],["2017-04-13",28.83,29.29,28.35,28.49,64300.0],["2017-04-17",28.69,28.87,28.43,28.8,44000.0],["2017-04-18",28.66,29.52,28.59,29.4,58600.0],["2017-04-19",29.62,29.93,29.35,29.9,75900.0],["2017-04-20",29.98,30.67,29.86,30.51,109900.0],["2017-04-21",30.63,30.63,29.29,29.45,89100.0],["2017-04-24",30.19,30.55,29.79,30.05,71400.0],["2017-04-25",30.27,30.73,29.55,29.91,198700.0],["2017-04-26",29.95,30.66,29.57,30.4,211200.0],["2017-04-27",30.5,31.0,29.82,30.15,64800.0],["2017-04-28",30.16,30.4,29.32,29.39,75100.0],["2017-05-01",29.68,30.41,29.51,29.98,111700.0],["2017-05-02",30.01,30.18,29.52,29.83,86100.0],["2017-05-03",29.66,30.07,29.45,29.88,58900.0],["2017-05-04",29.91,30.22,29.36,30.14,79900.0],["2017-05-05",31.8,34.88,31.72,34.46,253000.0],["2017-05-08",34.5,35.58,32.5,32.7,127200.0],["2017-05-09",32.66,33.24,31.92,32.04,112400.0],["2017-05-10",31.5,32.0,30.89,31.36,132500.0],["2017-05-11",31.19,32.72,30.88,32.45,76000.0],["2017-05-12",32.46,32.75,31.67,32.15,62200.0],["2017-05-15",32.24,33.0,31.83,32.29,58700.0],["2017-05-16",32.59,32.59,31.78,32.55,56100.0],["2017-05-17",32.07,32.54,30.97,31.01,240300.0],["2017-05-18",30.97,31.5,30.37,31.11,88500.0],["2017-05-19",31.38,31.83,31.0,31.08,78000.0],["2017-05-22",31.41,31.97,31.14,31.82,127500.0],["2017-05-23",32.0,32.86,31.71,32.41,65900.0],["2017-05-24",32.56,32.81,32.2,32.54,36200.0],["2017-05-25",32.79,32.83,32.08,32.18,33000.0],["2017-05-26",32.16,32.19,31.83,31.98,19700.0],["2017-05-30",31.86,31.99,31.38,31.7,43600.0],["2017-05-31",31.81,31.99,31.14,31.81,32300.0],["2017-06-01",31.46,32.16,31.46,32.04,57800.0],["2017-06-02",32.12,34.0,32.12,32.88,93700.0],["2017-06-05",32.8,33.11,32.33,32.41,24100.0],["2017-06-06",32.19,33.11,31.81,32.67,60100.0],["2017-06-07",32.78,32.96,31.65,32.01,35900.0],["2017-06-08",31.96,33.03,31.65,32.55,36100.0],["2017-06-09",32.4,33.22,32.4,32.95,60800.0],["2017-06-12",32.96,33.41,32.32,32.77,94600.0],["2017-06-13",32.8,33.46,32.51,32.87,40100.0],["2017-06-14",32.75,33.37,32.31,32.44,57100.0],["2017-06-15",32.27,32.95,31.93,32.64,50500.0],["2017-06-16",32.22,32.58,31.96,32.45,47700.0],["2017-06-19",32.73,33.02,32.13,32.6,65400.0],["2017-06-20",32.56,33.05,32.15,32.2,32000.0],["2017-06-21",32.38,32.71,31.54,31.66,36600.0],["2017-06-22",31.62,31.74,31.27,31.57,58500.0],["2017-06-23",31.48,32.15,31.39,32.06,76100.0],["2017-06-26",32.06,32.37,31.79,31.85,44200.0],["2017-06-27",31.71,32.33,30.94,30.99,43100.0],["2017-06-28",31.23,31.23,29.47,29.71,127200.0],["2017-06-29",29.89,30.07,28.38,29.29,102100.0],["2017-06-30",29.96,32.37,29.93,31.58,167300.0],["2017-07-03",31.58,32.31,31.5,32.1,19600.0],["2017-07-05",31.92,32.32,31.38,31.97,58200.0],["2017-07-06",31.54,32.3,31.12,31.74,87900.0],["2017-07-07",31.85,32.64,31.56,32.49,119500.0],["2017-07-10",32.44,32.94,32.15,32.47,62800.0],["2017-07-11",32.55,32.69,31.78,32.52,38300.0],["2017-07-12",32.71,33.0,32.33,32.52,39400.0],["2017-07-13",32.53,32.53,32.12,32.48,40200.0],["2017-07-14",32.5,33.02,32.0,32.03,32600.0],["2017-07-17",32.04,32.58,31.76,32.34,38900.0],["2017-07-18",32.24,32.24,31.76,31.99,15200.0],["2017-07-19",32.04,32.2,31.6,31.99,29900.0],["2017-07-20",32.02,32.02,31.41,31.51,22000.0],["2017-07-21",31.64,31.64,30.87,31.24,39600.0],["2017-07-24",31.22,31.22,30.12,30.8,27100.0],["2017-07-25",30.93,31.63,30.93,31.15,24800.0],["2017-07-26",31.14,31.51,30.62,30.65,27800.0],["2017-07-27",30.73,30.73,29.61,29.78,36100.0],["2017-07-28",29.69,29.92,29.45,29.82,25200.0],["2017-07-31",29.99,30.5,28.88,28.96,33100.0],["2017-08-01",29.06,29.75,28.81,29.67,45000.0],["2017-08-02",29.52,30.3,29.05,29.75,89400.0],["2017-08-03",29.68,30.0,29.35,29.72,35900.0],["2017-08-04",31.0,31.0,26.34,29.12,114500.0],["2017-08-07",29.13,29.26,27.65,28.25,80900.0],["2017-08-08",28.2,28.85,28.04,28.65,81500.0],["2017-08-09",28.53,28.86,28.35,28.78,38900.0],["2017-08-10",28.64,28.95,28.18,28.65,67400.0],["2017-08-11",28.37,28.66,27.94,28.24,39500.0],["2017-08-14",28.62,29.78,28.38,29.47,56300.0],["2017-08-15",29.47,30.34,29.31,30.04,78200.0],["2017-08-16",30.06,30.22,29.78,30.02,49900.0],["2017-08-17",29.81,30.12,28.99,29.02,29300.0],["2017-08-18",28.76,29.0,28.47,28.67,46000.0],["2017-08-21",28.81,28.81,27.28,27.39,50900.0],["2017-08-22",27.57,27.87,27.3,27.65,41200.0],["2017-08-23",27.36,27.71,26.5,26.93,25500.0],["2017-08-24",26.95,27.28,26.12,26.24,42700.0],["2017-08-25",26.33,26.76,25.81,26.26,49500.0],["2017-08-28",26.16,26.97,26.16,26.37,55300.0],["2017-08-29",26.23,26.75,25.93,26.66,45000.0],["2017-08-30",26.71,27.96,26.57,27.72,66000.0],["2017-08-31",27.86,28.22,27.32,27.5,45700.0],["2017-09-01",27.67,27.87,27.28,27.76,24400.0],["2017-09-05",27.8,28.04,27.28,27.75,37600.0],["2017-09-06",27.86,27.9,27.02,27.28,30800.0],["2017-09-07",27.34,27.49,26.7,27.41,48400.0],["2017-09-08",27.38,27.99,26.54,27.67,55900.0],["2017-09-11",27.89,28.5,27.61,28.44,68300.0],["2017-09-12",28.66,29.62,28.66,29.13,81700.0],["2017-09-13",28.93,29.3,28.75,28.84,49000.0],["2017-09-14",28.79,29.11,28.38,28.67,49300.0],["2017-09-15",28.7,29.06,28.26,28.99,81300.0],["2017-09-18",29.18,29.66,29.18,29.36,33100.0],["2017-09-19",29.4,30.64,29.12,29.96,61700.0],["2017-09-20",29.98,30.46,29.56,30.24,48500.0],["2017-09-21",30.5,30.73,29.71,30.61,45600.0],["2017-09-22",30.59,31.25,30.42,31.1,41900.0],["2017-09-25",31.13,31.29,30.45,30.96,42500.0],["2017-09-26",31.11,32.43,31.08,32.31,49300.0],["2017-09-27",32.32,33.0,31.55,32.55,58600.0],["2017-09-28",32.52,32.73,31.93,32.32,43800.0],["2017-09-29",32.29,32.34,31.69,32.05,30300.0],["2017-10-02",32.22,32.72,31.81,32.62,58500.0],["2017-10-03",32.64,32.98,32.33,32.94,32700.0],["2017-10-04",33.0,33.87,32.95,33.69,72900.0],["2017-10-05",33.88,34.37,33.65,34.08,43400.0],["2017-10-06",33.58,34.11,33.55,33.99,42000.0],["2017-10-09",33.97,34.29,33.86,34.08,24600.0],["2017-10-10",34.27,34.56,34.15,34.54,30800.0],["2017-10-11",34.6,34.74,34.05,34.3,30900.0],["2017-10-12",34.22,34.67,34.14,34.42,43300.0],["2017-10-13",34.5,34.62,33.91,34.32,36100.0],["2017-10-16",34.38,34.6,34.15,34.39,31600.0],["2017-10-17",33.78,33.78,32.65,33.65,126600.0],["2017-10-18",33.57,33.72,33.41,33.63,40600.0],["2017-10-19",33.35,34.31,33.21,34.09,35400.0],["2017-10-20",34.42,34.8,34.2,34.42,44000.0],["2017-10-23",34.65,34.65,33.88,34.07,27400.0],["2017-10-24",34.2,35.24,34.1,34.98,40500.0],["2017-10-25",35.03,35.4,34.76,35.02,50800.0],["2017-10-26",35.22,35.55,33.88,34.14,36800.0],["2017-10-27",34.26,34.62,33.4,34.02,32600.0],["2017-10-30",33.89,33.89,33.21,33.35,29200.0],["2017-10-31",33.33,34.02,32.88,32.97,55200.0],["2017-11-01",33.17,33.27,32.29,32.66,65400.0],["2017-11-02",31.45,32.74,31.05,32.49,65700.0],["2017-11-03",32.38,32.38,29.08,29.11,54500.0],["2017-11-06",29.0,29.91,27.27,29.34,148300.0],["2017-11-07",29.34,29.67,28.64,29.01,174000.0],["2017-11-08",29.92,30.51,29.51,29.63,67900.0],["2017-11-09",29.38,29.38,27.31,27.76,62100.0],["2017-11-10",27.65,27.65,25.72,25.81,83300.0],["2017-11-13",26.85,27.13,25.06,25.83,196900.0],["2017-11-14",25.83,26.31,25.4,26.02,99200.0],["2017-11-15",25.89,26.41,25.76,25.94,53800.0],["2017-11-16",26.99,26.99,26.24,26.5,68100.0],["2017-11-17",26.39,26.71,26.05,26.34,64000.0],["2017-11-20",26.39,27.31,26.31,27.29,102200.0],["2017-11-21",27.27,27.97,27.01,27.7,75000.0],["2017-11-22",27.65,28.12,27.03,27.08,36000.0],["2017-11-24",27.17,27.17,26.38,26.85,30500.0],["2017-11-27",26.77,27.28,26.75,27.08,51000.0],["2017-11-28",27.07,28.02,27.07,27.86,48100.0],["2017-11-29",27.78,27.93,27.16,27.51,73400.0],["2017-11-30",27.66,28.32,27.13,27.97,112700.0],["2017-12-01",27.89,28.0,27.21,27.68,85400.0],["2017-12-04",28.0,28.49,27.23,27.34,78800.0],["2017-12-05",27.46,27.46,26.77,27.06,53700.0],["2017-12-06",27.02,27.49,26.71,26.92,48100.0],["2017-12-07",26.99,27.56,26.93,27.36,38900.0],["2017-12-08",27.45,27.45,26.42,26.85,95700.0],["2017-12-11",26.95,27.19,26.63,27.07,86800.0],["2017-12-12",27.16,27.51,26.8,26.94,55300.0],["2017-12-13",26.9,27.7,26.88,27.21,50200.0],["2017-12-14",27.19,27.3,26.44,26.55,30800.0],["2017-12-15",26.65,27.43,26.3,27.13,86700.0],["2017-12-18",27.44,27.92,27.2,27.56,30800.0],["2017-12-19",27.67,27.93,26.98,27.02,48900.0],["2017-12-20",27.29,28.57,27.17,28.28,56300.0],["2017-12-21",28.42,28.64,27.64,28.3,47200.0],["2017-12-22",28.37,28.42,27.75,28.01,39600.0],["2017-12-26",27.96,28.44,27.96,28.27,37600.0],["2017-12-27",28.2,28.44,27.66,28.05,36000.0],["2017-12-28",28.14,28.34,28.06,28.24,39300.0],["2017-12-29",28.32,28.89,28.03,28.45,70900.0],["2018-01-02",28.44,28.95,28.28,28.65,70900.0],["2018-01-03",28.61,28.83,28.12,28.52,66300.0],["2018-01-04",28.56,28.94,28.27,28.78,228100.0],["2018-01-05",28.85,28.85,28.02,28.4,72200.0],["2018-01-08",28.33,29.38,27.68,28.77,188100.0],["2018-01-09",28.74,29.05,28.55,28.58,45300.0],["2018-01-10",28.51,28.57,28.06,28.47,52800.0],["2018-01-11",28.51,29.34,28.05,29.08,58900.0],["2018-01-12",29.15,29.78,28.91,29.64,40200.0],["2018-01-16",29.77,30.4,29.42,29.54,76100.0],["2018-01-17",29.72,29.72,28.76,29.24,46400.0],["2018-01-18",29.11,29.5,28.82,29.22,60700.0],["2018-01-19",29.2,29.75,28.81,29.5,73600.0],["2018-01-22",29.39,29.39,28.1,28.27,68400.0],["2018-01-23",28.13,28.94,28.1,28.43,78600.0],["2018-01-24",28.42,29.16,28.31,28.75,61800.0],["2018-01-25",28.93,29.33,28.19,29.0,35000.0],["2018-01-26",29.1,29.43,28.47,29.28,40000.0],["2018-01-29",29.27,29.29,28.82,29.04,25700.0],["2018-01-30",28.75,28.97,28.5,28.79,35600.0],["2018-01-31",28.96,29.29,28.59,29.18,101200.0],["2018-02-01",29.02,29.78,28.85,29.51,56400.0],["2018-02-02",29.45,29.53,28.15,28.41,92500.0],["2018-02-05",28.06,28.59,26.5,26.61,117600.0],["2018-02-06",26.45,26.83,25.52,26.68,110600.0],["2018-02-07",26.67,27.6,26.52,27.13,53900.0],["2018-02-08",27.09,27.3,26.22,26.3,57200.0],["2018-02-09",26.7,26.95,26.02,26.54,49900.0],["2018-02-12",26.76,27.2,26.26,27.06,59200.0],["2018-02-13",26.92,27.46,26.9,27.37,30200.0],["2018-02-14",27.08,28.25,27.08,27.87,49600.0],["2018-02-15",28.1,28.59,27.94,28.51,36600.0],["2018-02-16",28.38,28.81,27.83,28.46,29800.0],["2018-02-20",28.27,29.04,27.99,28.19,39900.0],["2018-02-21",28.11,28.88,27.92,28.28,67300.0],["2018-02-22",28.47,28.95,28.09,28.47,30500.0],["2018-02-23",28.69,28.69,28.08,28.27,21400.0],["2018-02-26",28.34,29.45,28.34,29.32,39000.0],["2018-02-27",29.42,29.89,28.34,28.49,42900.0],["2018-02-28",28.63,29.77,28.14,28.14,49000.0],["2018-03-01",27.8,29.97,27.45,28.61,63000.0],["2018-03-02",28.38,29.23,28.02,29.13,30900.0],["2018-03-05",28.98,29.8,28.98,29.7,39700.0],["2018-03-06",29.82,30.0,28.91,29.46,44100.0],["2018-03-07",29.17,30.84,29.17,30.48,44000.0],["2018-03-08",30.46,30.93,29.93,30.5,35500.0],["2018-03-09",30.71,30.98,30.45,30.84,52400.0],["2018-03-12",30.87,31.5,30.45,30.75,41700.0],["2018-03-13",31.09,31.37,30.31,30.6,83000.0],["2018-03-14",30.82,30.82,29.5,29.55,36300.0],["2018-03-15",29.68,30.38,29.15,29.68,39500.0],["2018-03-16",29.7,30.04,29.15,29.63,62100.0],["2018-03-19",29.5,29.86,29.08,29.45,38400.0],["2018-03-20",29.45,29.86,29.22,29.64,31700.0],["2018-03-21",29.61,29.97,29.1,29.43,31900.0],["2018-03-22",29.12,29.82,28.57,28.76,38100.0],["2018-03-23",28.81,29.5,28.59,28.86,44100.0],["2018-03-26",29.37,30.33,29.13,30.12,37600.0],["2018-03-27",30.2,30.9,29.4,29.68,48300.0],["2018-03-28",29.67,30.48,29.34,29.97,54000.0],["2018-03-29",30.2,31.2,29.77,30.38,159800.0],["2018-04-02",30.15,30.15,29.14,29.75,37100.0],["2018-04-03",29.97,30.58,29.41,29.72,37500.0],["2018-04-04",29.28,29.82,29.28,29.69,43400.0],["2018-04-05",29.95,30.19,29.77,30.06,42000.0],["2018-04-06",29.86,30.19,29.22,29.48,41200.0],["2018-04-09",29.64,29.99,29.3,29.53,39500.0],["2018-04-10",29.9,29.9,28.71,29.66,49700.0],["2018-04-11",29.56,30.6,29.56,30.13,42700.0],["2018-04-12",30.35,30.79,30.35,30.5,26600.0],["2018-04-13",30.68,30.77,30.06,30.19,30500.0],["2018-04-16",30.46,31.0,30.07,30.84,20500.0],["2018-04-17",31.07,31.18,30.74,31.05,27800.0],["2018-04-18",31.06,31.8,31.06,31.36,20100.0],["2018-04-19",31.21,31.92,31.21,31.65,19000.0],["2018-04-20",31.56,31.89,31.08,31.38,20900.0],["2018-04-23",31.57,31.62,30.97,31.35,10700.0],["2018-04-24",31.55,31.59,30.03,30.61,34600.0],["2018-04-25",30.62,30.89,30.18,30.46,22400.0],["2018-04-26",30.46,30.55,29.8,29.97,19000.0],["2018-04-27",30.09,30.5,29.24,29.84,26900.0],["2018-04-30",29.92,30.02,29.02,29.09,24100.0],["2018-05-01",29.13,29.13,27.87,28.17,48800.0],["2018-05-02",28.27,29.06,27.96,28.56,31500.0],["2018-05-03",28.51,28.73,28.01,28.47,37500.0],["2018-05-04",28.4,29.57,28.4,29.27,43900.0],["2018-05-07",29.75,30.37,29.49,30.08,40600.0],["2018-05-08",30.1,31.88,30.1,31.68,40300.0],["2018-05-09",31.79,32.67,31.77,32.43,34800.0],["2018-05-10",32.51,32.88,32.01,32.63,28700.0],["2018-05-11",32.47,34.47,31.34,33.75,102600.0],["2018-05-14",33.99,33.99,32.63,32.9,52300.0],["2018-05-15",32.76,33.3,32.15,32.49,42500.0],["2018-05-16",32.56,33.32,32.0,32.07,68300.0],["2018-05-17",32.19,32.99,32.17,32.96,41900.0],["2018-05-18",33.05,33.77,32.84,33.25,52900.0],["2018-05-21",33.46,34.32,33.22,34.08,48400.0],["2018-05-22",34.14,34.14,33.16,33.16,53700.0],["2018-05-23",33.1,33.4,32.69,33.1,44400.0],["2018-05-24",33.09,34.4,32.92,34.28,45600.0],["2018-05-25",34.16,34.75,34.16,34.55,30800.0],["2018-05-29",34.32,34.45,33.52,33.76,31800.0],["2018-05-30",33.94,34.21,33.51,33.73,43600.0],["2018-05-31",33.62,33.92,33.51,33.76,47500.0],["2018-06-01",33.9,34.87,33.76,34.61,32300.0],["2018-06-04",34.73,34.75,34.37,34.59,27800.0],["2018-06-05",34.6,34.6,33.79,34.41,25700.0],["2018-06-06",34.43,34.89,34.3,34.54,25500.0],["2018-06-07",34.55,35.22,34.55,34.71,29900.0],["2018-06-08",34.64,34.93,34.27,34.84,23100.0],["2018-06-11",34.79,35.43,34.77,35.43,27500.0],["2018-06-12",35.54,35.89,34.86,35.25,29300.0],["2018-06-13",35.22,35.27,34.62,35.05,24700.0],["2018-06-14",35.24,35.24,34.57,34.88,41300.0],["2018-06-15",34.74,34.93,34.21,34.8,35100.0],["2018-06-18",34.6,34.91,34.33,34.62,15800.0],["2018-06-19",34.29,34.38,33.62,33.76,28400.0],["2018-06-20",33.94,34.18,33.4,33.61,16400.0],["2018-06-21",33.56,33.88,33.03,33.63,21000.0],["2018-06-22",33.87,33.91,33.17,33.82,65000.0],["2018-06-25",33.66,33.86,33.15,33.45,22400.0],["2018-06-26",33.54,34.43,33.24,34.25,25300.0],["2018-06-27",34.14,34.57,33.12,33.4,27600.0],["2018-06-28",33.37,33.99,33.09,33.71,27200.0],["2018-06-29",33.68,34.18,33.01,33.09,29400.0],["2018-07-02",32.84,33.98,32.48,33.91,17800.0],["2018-07-03",33.96,33.97,33.31,33.42,8700.0],["2018-07-05",33.66,33.9,33.07,33.85,20800.0],["2018-07-06",33.85,34.41,33.81,34.17,45600.0],["2018-07-09",34.28,34.86,34.18,34.47,15100.0],["2018-07-10",34.8,35.15,34.66,34.87,21500.0],["2018-07-11",34.64,34.91,34.39,34.88,17400.0],["2018-07-12",34.92,35.32,34.65,35.02,13300.0],["2018-07-13",35.0,35.63,34.71,34.99,17700.0],["2018-07-16",35.07,35.42,34.67,34.85,11800.0],["2018-07-17",34.82,35.26,34.61,34.79,20200.0],["2018-07-18",34.84,34.9,34.52,34.82,11300.0],["2018-07-19",34.85,34.94,34.52,34.74,10800.0],["2018-07-20",34.71,34.9,34.43,34.57,12900.0],["2018-07-23",34.39,34.49,33.65,33.78,18200.0],["2018-07-24",34.06,34.35,33.87,33.9,13500.0],["2018-07-25",33.75,33.75,33.1,33.35,9600.0],["2018-07-26",33.4,34.28,33.4,34.11,10900.0],["2018-07-27",34.14,34.14,33.07,33.27,10300.0],["2018-07-30",33.15,33.46,32.56,32.66,11300.0],["2018-07-31",32.74,33.39,32.51,33.33,14500.0],["2018-08-01",33.29,33.45,32.51,32.68,11700.0],["2018-08-02",32.53,32.75,31.71,32.37,16800.0],["2018-08-03",32.5,32.97,31.58,31.83,20000.0],["2018-08-06",31.9,32.24,31.05,31.63,22700.0],["2018-08-07",34.45,38.5,34.45,37.4,135400.0],["2018-08-08",37.4,38.53,36.71,38.37,43800.0],["2018-08-09",38.51,38.89,37.87,38.23,46400.0],["2018-08-10",37.96,39.48,37.89,39.27,33700.0],["2018-08-13",39.31,39.86,39.0,39.68,52600.0],["2018-08-14",39.7,40.68,39.68,40.1,50100.0],["2018-08-15",40.1,40.31,39.79,39.83,28800.0],["2018-08-16",40.14,40.3,39.87,39.93,29900.0],["2018-08-17",39.91,40.18,38.9,39.38,21900.0],["2018-08-20",39.52,39.52,38.55,38.9,31500.0],["2018-08-21",39.09,40.17,39.08,40.08,37700.0],["2018-08-22",40.15,40.15,39.44,39.62,32900.0],["2018-08-23",39.51,39.91,38.75,39.76,14800.0],["2018-08-24",39.69,39.73,38.71,39.08,32800.0],["2018-08-27",39.05,39.96,38.75,39.5,44800.0],["2018-08-28",39.52,39.87,39.26,39.5,14800.0],["2018-08-29",39.49,40.15,39.12,40.03,26400.0],["2018-08-30",40.0,41.24,39.74,40.81,30500.0],["2018-08-31",40.59,41.11,40.35,40.69,27600.0],["2018-09-04",40.63,40.86,40.33,40.61,20400.0],["2018-09-05",40.55,40.8,40.44,40.75,26800.0],["2018-09-06",40.78,41.1,39.22,39.6,48400.0],["2018-09-07",39.67,39.67,38.76,39.55,21000.0],["2018-09-10",39.68,39.68,38.19,39.14,23400.0],["2018-09-11",38.99,39.29,38.5,39.01,18000.0],["2018-09-12",38.91,39.72,38.54,39.59,22900.0],["2018-09-13",39.7,39.7,38.69,39.56,30500.0],["2018-09-14",39.64,40.49,39.52,39.91,50800.0],["2018-09-17",39.94,40.54,39.44,39.72,11500.0],["2018-09-18",39.56,40.32,39.38,39.45,27700.0],["2018-09-19",39.42,39.76,39.0,39.08,26800.0],["2018-09-20",39.28,39.61,38.69,39.11,43500.0],["2018-09-21",38.81,39.53,38.36,39.35,184100.0],["2018-09-24",39.31,40.72,39.14,40.53,32300.0],["2018-09-25",40.49,40.91,39.74,40.82,25100.0],["2018-09-26",40.73,41.4,39.96,40.3,26800.0],["2018-09-27",40.25,40.66,39.35,40.42,16300.0],["2018-09-28",40.34,41.08,40.11,40.84,20500.0],["2018-10-01",40.99,41.38,39.81,40.07,28600.0],["2018-10-02",40.03,40.22,39.21,39.69,27700.0],["2018-10-03",39.7,40.68,39.58,40.5,28500.0],["2018-10-04",40.42,40.84,40.24,40.8,23000.0],["2018-10-05",40.81,41.0,40.23,40.75,29600.0],["2018-10-08",40.47,40.81,39.55,40.5,20600.0],["2018-10-09",40.46,40.93,40.08,40.43,29800.0],["2018-10-10",40.33,40.4,38.4,38.55,40100.0],["2018-10-11",38.26,38.47,37.2,37.7,21900.0],["2018-10-12",38.17,38.75,37.12,37.68,29600.0],["2018-10-15",37.54,38.34,37.12,37.86,16800.0],["2018-10-16",38.14,39.08,37.35,38.92,14100.0],["2018-10-17",38.84,38.97,38.03,38.49,33600.0],["2018-10-18",38.3,38.92,37.6,37.99,13800.0],["2018-10-19",37.97,38.5,37.48,38.07,26300.0],["2018-10-22",38.1,39.33,37.11,38.89,22200.0],["2018-10-23",38.29,38.29,36.64,36.95,23800.0],["2018-10-24",36.86,37.17,35.28,35.32,26400.0],["2018-10-25",35.55,36.22,34.88,35.98,38700.0],["2018-10-26",35.37,36.48,35.13,35.67,22700.0],["2018-10-29",36.09,36.14,34.46,34.84,26800.0],["2018-10-30",34.98,36.92,33.81,36.45,83700.0],["2018-10-31",37.03,37.39,36.54,37.16,43000.0],["2018-11-01",37.34,38.0,36.93,36.93,22800.0],["2018-11-02",37.13,39.03,37.13,38.91,20400.0],["2018-11-05",38.88,38.88,37.57,38.22,22300.0],["2018-11-06",40.55,42.5,39.92,42.4,120100.0],["2018-11-07",42.42,45.62,42.15,44.23,83100.0],["2018-11-08",43.69,43.69,37.43,40.48,80400.0],["2018-11-09",40.17,43.31,40.17,42.18,47400.0],["2018-11-12",42.07,43.48,40.17,42.5,64000.0],["2018-11-13",42.5,44.2,41.75,41.91,98500.0],["2018-11-14",42.65,43.21,40.83,41.28,38300.0],["2018-11-15",41.05,42.07,40.71,41.5,42600.0],["2018-11-16",41.22,41.5,40.6,41.06,29700.0],["2018-11-19",41.0,41.0,39.4,39.79,55200.0],["2018-11-20",39.11,39.82,38.0,39.33,40000.0],["2018-11-21",39.67,40.34,39.08,39.35,30400.0],["2018-11-23",39.16,40.03,39.16,39.66,10900.0],["2018-11-26",39.7,40.4,39.17,40.19,52500.0],["2018-11-27",39.92,40.12,39.52,39.82,35500.0],["2018-11-28",39.8,40.23,39.05,39.65,41800.0],["2018-11-29",39.37,39.98,39.15,39.21,30600.0],["2018-11-30",39.05,39.35,38.35,39.23,51700.0],["2018-12-03",39.89,40.58,39.4,39.9,35500.0],["2018-12-04",39.61,40.01,37.0,37.38,41300.0],["2018-12-06",36.87,37.88,36.51,37.55,45100.0],["2018-12-07",37.5,37.82,37.17,37.5,40200.0],["2018-12-10",37.44,38.39,37.0,37.7,40300.0],["2018-12-11",38.45,38.6,37.55,37.95,42100.0],["2018-12-12",39.35,40.24,38.46,39.03,38200.0],["2018-12-13",39.07,39.33,38.09,38.37,44700.0],["2018-12-14",38.03,38.6,37.77,38.0,47500.0],["2018-12-17",37.82,37.9,36.1,36.31,74900.0],["2018-12-18",36.58,36.94,36.35,36.46,56000.0],["2018-12-19",36.54,36.99,35.78,36.04,59900.0],["2018-12-20",36.0,36.13,34.39,35.03,55800.0],["2018-12-21",35.05,35.27,34.75,34.85,73000.0],["2018-12-24",34.59,34.61,33.83,33.83,30100.0],["2018-12-26",33.98,35.34,33.3,35.19,40800.0],["2018-12-27",34.26,35.1,33.75,34.81,56200.0],["2018-12-28",35.14,35.78,34.81,35.36,57100.0],["2018-12-31",35.71,36.53,35.71,36.32,85200.0],["2019-01-02",36.0,36.47,35.08,36.44,69300.0],["2019-01-03",36.13,36.13,34.58,34.92,43700.0],["2019-01-04",35.49,36.54,34.69,36.23,46800.0],["2019-01-07",36.32,36.34,35.75,36.29,41400.0],["2019-01-08",36.6,37.01,35.79,36.32,30600.0],["2019-01-09",36.4,37.33,36.4,36.77,24600.0],["2019-01-10",36.76,37.66,36.46,37.24,30100.0],["2019-01-11",36.97,37.11,36.2,37.1,31100.0],["2019-01-14",36.86,37.09,36.27,36.49,24000.0],["2019-01-15",36.44,37.0,36.01,36.65,39400.0],["2019-01-16",36.6,37.24,35.81,36.69,37200.0],["2019-01-17",36.54,37.37,36.54,36.97,30600.0],["2019-01-18",37.29,38.31,37.03,37.73,49900.0],["2019-01-22",37.53,37.82,36.82,37.33,39700.0],["2019-01-23",37.43,38.35,36.8,38.0,29300.0],["2019-01-24",37.93,39.09,37.93,38.78,32000.0],["2019-01-25",39.1,39.73,39.0,39.31,49300.0],["2019-01-28",39.03,39.62,38.79,39.4,32800.0],["2019-01-29",39.58,39.88,39.4,39.62,17200.0],["2019-01-30",39.82,39.82,38.67,39.35,32900.0],["2019-01-31",39.37,39.69,38.76,39.37,32300.0],["2019-02-01",39.29,39.99,38.8,39.44,31400.0],["2019-02-04",39.35,39.91,39.28,39.84,23600.0],["2019-02-05",39.96,40.41,39.77,40.11,19800.0],["2019-02-06",40.02,40.02,39.26,39.89,31800.0],["2019-02-07",39.6,39.88,38.55,39.59,28000.0],["2019-02-08",39.43,39.98,39.39,39.86,32900.0],["2019-02-11",39.86,40.47,39.86,40.18,14700.0],["2019-02-12",40.4,40.94,40.23,40.94,25800.0],["2019-02-13",40.99,41.08,40.26,40.84,29800.0],["2019-02-14",40.7,41.81,40.7,41.43,24300.0],["2019-02-15",41.69,42.47,41.6,42.38,38100.0],["2019-02-19",42.33,42.8,42.09,42.38,22200.0],["2019-02-20",42.13,42.29,41.64,41.69,25800.0],["2019-02-21",41.67,42.35,41.55,41.99,26700.0],["2019-02-22",42.28,42.28,41.3,42.03,55700.0],["2019-02-25",42.31,43.79,42.07,43.0,55000.0],["2019-02-26",42.74,42.97,42.32,42.41,61600.0],["2019-02-27",42.26,42.67,41.68,42.05,37000.0],["2019-02-28",42.08,42.99,41.7,42.43,39600.0],["2019-03-01",44.62,47.28,44.15,46.27,173700.0],["2019-03-04",46.47,46.47,44.79,45.3,57900.0],["2019-03-05",44.55,45.82,44.55,45.37,45100.0],["2019-03-06",45.31,45.85,44.85,45.28,38300.0],["2019-03-07",45.31,45.8,44.38,45.09,50300.0],["2019-03-08",44.84,46.0,44.52,45.39,36800.0],["2019-03-11",45.25,45.63,44.63,45.5,51300.0],["2019-03-12",45.6,45.6,44.85,44.91,85000.0],["2019-03-13",45.16,45.25,44.5,44.64,48800.0],["2019-03-14",44.4,44.7,42.52,42.97,98100.0],["2019-03-15",43.09,44.23,43.09,43.46,96500.0],["2019-03-18",43.76,44.73,43.6,44.22,34300.0],["2019-03-19",44.36,44.36,43.67,43.84,25500.0],["2019-03-20",43.61,44.49,43.32,44.39,45400.0],["2019-03-21",44.11,45.98,43.94,44.93,69200.0],["2019-03-22",44.71,44.94,43.36,43.4,75300.0],["2019-03-25",43.3,44.36,43.22,43.88,28800.0],["2019-03-26",44.24,44.25,43.39,43.76,26900.0],["2019-03-27",43.72,43.99,43.04,43.5,20700.0],["2019-03-28",43.52,43.9,42.93,43.8,19800.0],["2019-03-29",43.72,43.9,42.86,43.52,82600.0],["2019-04-01",43.75,44.5,43.59,43.97,80100.0],["2019-04-02",44.01,44.46,43.75,44.36,34200.0],["2019-04-03",44.61,45.29,44.39,44.75,49100.0],["2019-04-04",44.67,44.79,44.31,44.59,22000.0],["2019-04-05",44.65,44.75,44.32,44.61,44300.0],["2019-04-08",44.2,44.36,42.99,43.66,67200.0],["2019-04-09",43.51,43.55,42.7,42.89,57800.0],["2019-04-10",42.91,43.12,42.66,42.81,55000.0],["2019-04-11",42.74,43.15,42.59,43.0,37800.0],["2019-04-12",43.23,43.46,42.99,43.02,55100.0],["2019-04-15",42.76,43.11,42.45,42.71,33600.0],["2019-04-16",42.7,42.78,40.21,40.26,88500.0],["2019-04-17",40.26,40.71,38.69,39.02,75400.0],["2019-04-18",39.05,40.03,38.92,39.83,62100.0],["2019-04-22",39.72,39.92,39.03,39.1,92800.0],["2019-04-23",39.22,40.6,38.95,40.14,205300.0],["2019-04-24",40.14,41.21,39.24,39.44,91400.0],["2019-04-25",39.29,40.35,38.67,40.12,51900.0],["2019-04-26",40.02,40.69,40.02,40.34,57100.0],["2019-04-29",40.3,41.29,40.3,41.0,54800.0],["2019-04-30",41.0,41.07,40.09,40.58,58700.0],["2019-05-01",40.64,40.95,39.87,39.96,72700.0],["2019-05-02",39.84,40.47,39.48,40.13,29100.0],["2019-05-03",40.42,42.52,40.4,42.15,75700.0],["2019-05-06",41.54,42.95,41.31,42.56,52000.0],["2019-05-07",47.37,50.14,47.01,48.16,251000.0],["2019-05-08",48.34,51.7,48.3,49.29,135100.0],["2019-05-09",49.1,49.13,47.69,48.68,70100.0],["2019-05-10",48.52,49.58,48.41,49.21,52500.0],["2019-05-13",47.52,48.91,47.52,48.58,74700.0],["2019-05-14",48.72,49.53,48.11,48.88,182900.0],["2019-05-15",49.05,51.27,48.8,50.98,99800.0],["2019-05-16",51.19,52.04,50.08,50.37,49500.0],["2019-05-17",50.05,50.92,49.98,50.28,42700.0],["2019-05-20",50.28,51.16,50.15,50.8,52300.0],["2019-05-21",51.0,52.01,50.38,51.8,89500.0],["2019-05-22",50.0,51.0,49.82,49.92,76100.0],["2019-05-23",49.49,49.71,48.2,48.39,61400.0],["2019-05-24",48.83,49.29,47.84,48.22,54200.0],["2019-05-28",48.39,48.39,47.8,47.92,137400.0],["2019-05-29",47.79,48.05,46.38,46.69,107800.0],["2019-05-30",46.75,47.29,45.91,46.29,98600.0],["2019-05-31",45.88,46.41,44.57,45.13,80300.0],["2019-06-03",44.97,46.06,44.63,46.06,89500.0],["2019-06-04",46.52,47.58,45.79,47.18,90500.0],["2019-06-05",47.44,48.09,46.51,47.01,81400.0],["2019-06-06",46.84,46.88,44.99,45.53,83000.0],["2019-06-07",45.68,46.36,44.74,45.42,55600.0],["2019-06-10",45.7,45.86,44.51,44.76,58100.0],["2019-06-11",45.01,46.48,43.83,46.04,194000.0],["2019-06-12",46.09,46.34,45.21,46.3,62000.0],["2019-06-13",46.85,47.2,45.75,46.99,92700.0],["2019-06-14",45.32,45.71,43.87,43.9,112600.0],["2019-06-17",44.0,44.2,42.05,42.25,117900.0],["2019-06-18",42.4,43.25,41.84,43.25,141500.0],["2019-06-19",43.37,44.11,42.01,43.97,130700.0],["2019-06-20",44.29,45.15,43.8,44.97,141200.0],["2019-06-21",44.71,44.97,44.0,44.55,99100.0],["2019-06-24",44.54,44.76,44.34,44.46,43900.0],["2019-06-25",44.48,44.86,43.44,43.89,76800.0],["2019-06-26",44.07,44.68,43.48,44.3,52700.0],["2019-06-27",44.28,45.92,44.24,44.98,102300.0],["2019-06-28",45.07,45.33,44.6,45.07,171800.0],["2019-07-01",45.67,46.24,44.6,45.72,69300.0],["2019-07-02",45.89,46.1,45.11,45.39,83900.0],["2019-07-03",45.44,45.79,44.7,45.74,52900.0],["2019-07-05",45.56,45.98,45.24,45.87,43600.0],["2019-07-08",45.83,46.29,45.2,45.3,67700.0],["2019-07-09",45.22,45.3,44.61,45.2,90400.0],["2019-07-10",45.45,47.2,45.22,46.97,167500.0],["2019-07-11",46.85,46.85,43.69,44.3,120600.0],["2019-07-12",44.47,45.11,43.49,44.99,72400.0],["2019-07-15",44.99,44.99,43.06,43.84,82200.0],["2019-07-16",43.92,44.94,43.6,44.19,88000.0],["2019-07-17",44.26,44.32,43.22,43.63,74900.0],["2019-07-18",43.61,43.61,42.1,42.48,76700.0],["2019-07-19",42.48,43.19,41.52,42.88,93700.0],["2019-07-22",42.86,43.7,42.59,43.18,60800.0],["2019-07-23",43.32,43.64,42.72,43.11,41800.0],["2019-07-24",42.95,43.44,42.61,43.11,56600.0],["2019-07-25",43.11,43.64,42.55,42.9,46400.0],["2019-07-26",43.0,43.76,42.7,43.53,68400.0],["2019-07-29",43.41,43.64,42.1,42.58,64700.0],["2019-07-30",42.41,42.7,41.39,42.27,83300.0],["2019-07-31",42.31,43.38,42.04,42.15,79700.0],["2019-08-01",42.31,42.89,41.88,41.96,90500.0],["2019-08-02",41.76,41.9,40.33,40.43,70300.0],["2019-08-05",40.0,40.15,38.64,39.33,99200.0],["2019-08-06",46.88,49.2,45.0,46.08,667900.0],["2019-08-07",45.64,45.92,43.46,44.42,134300.0],["2019-08-08",44.83,44.97,43.81,44.42,89500.0],["2019-08-09",44.37,44.59,42.44,43.82,89300.0],["2019-08-12",43.66,43.66,42.42,42.46,82100.0],["2019-08-13",42.38,42.97,41.79,42.38,75400.0],["2019-08-14",41.84,42.35,40.9,41.43,82500.0],["2019-08-15",41.68,41.81,40.71,41.34,65600.0],["2019-08-16",41.47,43.08,40.71,42.85,133900.0],["2019-08-19",43.35,43.5,42.32,42.53,80700.0],["2019-08-20",42.4,42.96,41.54,41.71,82100.0],["2019-08-21",42.12,42.43,41.7,42.12,56000.0],["2019-08-22",42.36,42.49,41.32,41.38,53400.0],["2019-08-23",41.16,42.09,41.04,41.39,97400.0],["2019-08-26",41.68,42.0,40.64,41.32,60200.0],["2019-08-27",41.52,41.52,40.46,40.82,69800.0],["2019-08-28",40.77,41.2,40.6,40.71,49100.0],["2019-08-29",41.3,41.72,41.02,41.14,43400.0],["2019-08-30",40.95,41.32,40.83,41.18,51700.0],["2019-09-03",40.89,41.1,39.41,39.86,53000.0],["2019-09-04",40.06,40.69,39.95,40.65,76400.0],["2019-09-05",41.24,42.43,40.92,41.24,69000.0],["2019-09-06",41.29,41.5,40.37,40.48,49100.0],["2019-09-09",40.59,41.72,40.23,41.52,101000.0],["2019-09-10",41.56,42.6,41.27,42.29,64800.0],["2019-09-11",42.3,44.66,41.9,44.51,89500.0],["2019-09-12",44.37,44.37,42.88,44.02,72700.0],["2019-09-13",44.09,46.66,44.07,46.45,183900.0],["2019-09-16",46.19,46.5,45.04,45.88,122500.0],["2019-09-17",45.56,47.01,45.04,46.04,120300.0],["2019-09-18",45.89,46.39,45.6,46.16,61000.0],["2019-09-19",46.07,46.73,45.83,45.87,59400.0],["2019-09-20",45.79,45.79,44.35,44.54,176700.0],["2019-09-23",44.01,44.34,43.11,43.68,131100.0],["2019-09-24",43.49,43.66,42.67,43.13,81400.0],["2019-09-25",42.92,43.65,42.2,43.27,62100.0],["2019-09-26",43.05,43.05,41.82,42.34,59300.0],["2019-09-27",42.63,42.8,42.13,42.3,42100.0],["2019-09-30",42.41,42.57,41.67,42.4,99300.0],["2019-10-01",42.45,42.47,40.66,40.66,64900.0],["2019-10-02",40.36,40.5,39.45,40.33,60900.0],["2019-10-03",40.28,40.32,39.28,40.2,46000.0],["2019-10-04",40.15,40.72,39.47,40.55,37000.0],["2019-10-07",40.5,40.9,40.09,40.57,51100.0],["2019-10-08",40.25,40.44,39.62,40.25,51100.0],["2019-10-09",40.58,41.22,40.13,40.72,66600.0],["2019-10-10",40.76,41.39,40.12,40.44,53000.0],["2019-10-11",41.11,42.3,40.79,41.34,58600.0],["2019-10-14",41.12,41.25,40.7,41.14,26400.0],["2019-10-15",41.0,41.15,39.49,39.71,102900.0],["2019-10-16",39.56,39.86,38.76,39.5,76500.0],["2019-10-17",39.65,40.94,39.63,40.18,86100.0],["2019-10-18",40.12,40.2,39.14,39.34,78700.0],["2019-10-21",39.5,40.14,39.43,39.78,61400.0],["2019-10-22",39.57,40.05,39.28,39.73,60400.0],["2019-10-23",39.47,40.55,39.06,40.07,84000.0],["2019-10-24",39.96,40.75,39.85,40.08,42700.0],["2019-10-25",39.89,41.47,39.89,41.03,74600.0],["2019-10-28",41.14,42.0,41.07,41.42,68500.0],["2019-10-29",41.16,42.37,40.83,42.1,55500.0],["2019-10-30",41.91,42.68,41.77,42.4,68600.0],["2019-10-31",47.5,51.38,46.5,49.58,227400.0],["2019-11-01",49.97,50.17,46.61,47.01,88000.0],["2019-11-04",47.55,47.55,46.51,47.0,81000.0],["2019-11-05",47.33,47.41,46.63,46.78,103600.0],["2019-11-06",46.92,47.04,46.03,46.6,65400.0],["2019-11-07",47.02,47.5,46.18,46.27,67000.0],["2019-11-08",46.23,46.91,46.07,46.57,116200.0],["2019-11-11",46.48,47.39,46.09,47.31,142100.0],["2019-11-12",47.38,48.55,47.09,48.14,97500.0],["2019-11-13",48.15,48.6,47.6,47.76,69500.0],["2019-11-14",47.85,49.04,47.78,48.63,82100.0],["2019-11-15",48.96,49.55,48.43,49.48,41600.0],["2019-11-18",49.44,49.57,48.24,49.04,41800.0],["2019-11-19",49.24,49.62,48.63,48.74,51900.0],["2019-11-20",48.62,50.2,48.62,49.03,58200.0],["2019-11-21",49.21,49.58,48.55,48.63,51700.0],["2019-11-22",48.22,49.07,47.83,48.5,53900.0],["2019-11-25",48.6,49.74,48.03,49.11,84800.0],["2019-11-26",49.1,49.46,48.53,48.88,75400.0],["2019-11-27",49.18,49.31,48.56,49.03,58300.0],["2019-11-29",48.92,49.03,48.51,48.88,25400.0],["2019-12-02",48.83,49.41,47.53,47.61,66600.0],["2019-12-03",47.13,47.79,46.71,47.54,64600.0],["2019-12-04",47.74,48.51,47.48,47.53,84100.0],["2019-12-05",47.86,48.3,47.5,47.72,72100.0],["2019-12-06",48.19,49.78,48.19,49.21,71200.0],["2019-12-09",48.97,49.1,48.31,48.5,47300.0],["2019-12-10",48.45,49.28,48.45,48.78,79900.0],["2019-12-11",48.64,49.76,48.1,49.64,56800.0],["2019-12-12",49.74,50.71,49.74,50.54,86600.0],["2019-12-13",50.39,51.91,50.0,51.67,135200.0],["2019-12-16",52.03,53.41,49.99,50.9,212000.0],["2019-12-17",50.89,51.08,49.86,50.03,103800.0],["2019-12-18",50.13,50.44,49.51,50.03,142400.0],["2019-12-19",49.98,50.62,49.33,50.38,104500.0],["2019-12-20",50.64,51.2,50.4,50.54,463200.0],["2019-12-23",50.75,51.26,50.21,50.86,70700.0],["2019-12-24",50.96,51.05,50.41,50.76,36300.0],["2019-12-26",50.76,51.13,50.42,50.43,79200.0],["2019-12-27",50.37,50.74,50.17,50.4,91600.0],["2019-12-30",50.84,51.65,50.19,51.06,96800.0],["2019-12-31",50.66,50.88,50.1,50.53,137100.0],["2020-01-02",49.44,49.76,44.03,44.45,326100.0],["2020-01-03",43.79,44.05,42.42,43.18,393100.0],["2020-01-06",43.67,44.77,43.3,44.35,193900.0],["2020-01-07",44.22,44.4,42.65,43.33,94400.0],["2020-01-08",43.57,44.29,43.19,43.26,124200.0],["2020-01-09",43.65,43.71,43.04,43.45,100400.0],["2020-01-10",43.28,43.4,42.14,42.17,92600.0],["2020-01-13",42.31,42.53,41.07,41.54,133300.0],["2020-01-14",41.56,41.84,40.8,40.82,87400.0],["2020-01-15",40.89,41.99,40.84,40.95,116800.0],["2020-01-16",41.21,41.82,41.12,41.48,94900.0],["2020-01-17",41.71,42.82,41.71,42.74,96000.0],["2020-01-21",42.62,42.72,41.94,42.4,96300.0],["2020-01-22",42.57,42.79,42.21,42.45,187800.0],["2020-01-23",42.38,42.77,41.75,42.14,69800.0],["2020-01-24",42.2,42.5,41.91,42.2,54900.0],["2020-01-27",41.72,42.5,41.19,42.48,73200.0],["2020-01-28",42.48,43.13,42.25,43.08,47000.0],["2020-01-29",43.12,43.59,42.89,43.34,66300.0],["2020-01-30",43.16,43.25,42.08,42.35,66600.0],["2020-01-31",42.22,42.22,40.61,40.93,103200.0],["2020-02-03",40.85,40.85,39.09,39.4,128100.0],["2020-02-04",39.74,39.94,38.39,38.82,109100.0],["2020-02-05",39.21,40.67,38.89,40.6,185500.0],["2020-02-06",40.75,41.12,40.2,41.01,83800.0],["2020-02-07",40.89,41.01,40.16,40.81,59600.0],["2020-02-10",40.33,40.47,39.63,40.37,81200.0],["2020-02-11",40.46,43.0,40.29,41.74,138400.0],["2020-02-12",42.06,43.11,41.8,42.39,84700.0],["2020-02-13",42.22,42.49,41.2,41.38,165000.0],["2020-02-14",41.56,41.82,41.02,41.52,88900.0],["2020-02-18",41.29,41.92,41.27,41.58,139800.0],["2020-02-19",41.87,42.0,41.38,41.7,115500.0],["2020-02-20",41.79,43.88,41.79,42.79,154100.0],["2020-02-21",48.01,57.84,47.36,56.95,939600.0],["2020-02-24",56.1,56.81,52.01,52.35,292400.0],["2020-02-25",52.7,53.32,47.86,47.99,145500.0],["2020-02-26",48.55,48.66,44.01,44.89,189600.0],["2020-02-27",43.96,45.16,43.02,43.68,194800.0],["2020-02-28",43.2,46.34,43.2,44.65,147300.0],["2020-03-02",45.39,45.55,43.13,45.21,172500.0],["2020-03-03",45.34,47.91,45.16,46.54,148700.0],["2020-03-04",46.94,48.0,46.2,47.91,106700.0],["2020-03-05",46.91,47.12,43.56,43.9,97400.0],["2020-03-06",42.9,43.5,40.39,41.78,188600.0],["2020-03-09",40.24,41.16,38.57,38.95,154900.0],["2020-03-10",39.72,39.72,36.99,38.8,155500.0],["2020-03-11",37.81,38.01,34.42,34.83,138300.0],["2020-03-12",32.21,32.8,29.53,29.62,137100.0],["2020-03-13",30.62,31.99,28.59,31.06,211500.0],["2020-03-16",32.06,32.06,24.97,24.98,125400.0],["2020-03-17",25.17,26.08,22.51,22.93,272000.0],["2020-03-18",20.96,21.4,16.27,16.61,160400.0],["2020-03-19",16.55,19.88,16.3,19.29,220600.0],["2020-03-20",20.01,21.94,19.03,19.13,212500.0],["2020-03-23",19.0,20.77,17.96,20.38,158800.0],["2020-03-24",21.38,23.39,21.38,23.27,153600.0],["2020-03-25",23.59,25.72,22.29,24.16,150400.0],["2020-03-26",24.11,26.46,23.68,25.59,120900.0],["2020-03-27",24.41,25.08,23.53,23.81,132400.0],["2020-03-30",23.99,24.58,22.56,24.46,104700.0],["2020-03-31",24.33,25.64,23.95,24.85,137900.0],["2020-04-01",23.6,23.89,22.36,23.06,91000.0],["2020-04-02",22.48,24.34,21.75,22.4,67700.0],["2020-04-03",22.34,22.52,20.47,21.86,99500.0],["2020-04-06",23.14,24.57,22.97,23.95,118800.0],["2020-04-07",24.5,25.44,22.31,22.74,73700.0],["2020-04-08",22.99,23.6,22.42,22.86,150600.0],["2020-04-09",23.83,25.86,23.32,25.81,176900.0],["2020-04-13",25.96,25.96,22.71,22.85,103700.0],["2020-04-14",23.11,24.66,23.0,23.7,122600.0],["2020-04-15",22.28,23.34,21.97,22.99,80900.0],["2020-04-16",22.74,22.74,20.1,20.59,98900.0],["2020-04-17",21.38,24.39,21.38,23.84,119000.0],["2020-04-20",25.62,26.63,24.2,24.58,171000.0],["2020-04-21",23.98,25.14,23.95,25.01,110200.0],["2020-04-22",26.0,26.04,25.13,25.85,148800.0],["2020-04-23",25.98,26.52,25.63,25.88,101000.0],["2020-04-24",26.26,26.26,24.34,25.54,79400.0],["2020-04-27",25.75,27.23,25.59,26.93,68700.0],["2020-04-28",27.6,28.62,26.86,28.45,106900.0],["2020-04-29",29.88,31.3,29.27,30.06,98000.0],["2020-04-30",29.22,29.64,27.75,28.24,99700.0],["2020-05-01",29.69,29.86,25.18,26.0,175500.0],["2020-05-04",25.89,26.03,24.68,26.0,150200.0],["2020-05-05",26.0,26.32,24.9,25.18,125800.0],["2020-05-06",25.4,26.27,24.52,26.0,191100.0],["2020-05-07",26.43,26.88,25.89,26.52,121100.0],["2020-05-08",27.09,28.36,27.09,28.26,106200.0],["2020-05-11",27.72,27.72,26.3,27.19,88800.0],["2020-05-12",27.16,27.16,25.99,26.07,80900.0],["2020-05-13",25.59,25.99,24.97,25.71,86500.0],["2020-05-14",25.02,25.36,23.59,24.98,88900.0],["2020-05-15",24.85,25.9,24.65,25.57,76500.0],["2020-05-18",26.72,28.12,26.72,28.1,100100.0],["2020-05-19",27.66,28.76,27.0,28.07,98500.0],["2020-05-20",28.49,29.22,28.28,29.05,77500.0],["2020-05-21",29.89,31.16,29.89,31.05,139900.0],["2020-05-22",31.41,31.41,29.67,30.68,112700.0],["2020-05-26",32.05,32.55,30.36,31.59,74000.0],["2020-05-27",32.56,33.28,31.26,33.08,88000.0],["2020-05-28",33.9,34.22,32.05,32.23,117800.0],["2020-05-29",31.66,32.89,30.76,32.2,85800.0],["2020-06-01",32.41,32.97,31.69,31.83,89900.0],["2020-06-02",32.02,32.69,31.84,32.34,67600.0],["2020-06-03",33.12,34.83,33.04,34.67,85000.0],["2020-06-04",35.02,38.31,34.52,37.85,162000.0],["2020-06-05",39.43,41.05,38.9,39.86,141300.0],["2020-06-08",40.79,42.49,40.36,42.22,119500.0],["2020-06-09",40.95,41.43,39.86,40.71,103900.0],["2020-06-10",40.24,40.24,37.8,38.66,99500.0],["2020-06-11",37.26,37.26,33.79,33.83,105900.0],["2020-06-12",35.98,37.0,34.92,36.3,72100.0],["2020-06-15",34.68,36.79,34.19,36.4,74400.0],["2020-06-16",38.52,38.68,36.6,36.85,67300.0],["2020-06-17",36.61,36.61,35.33,35.59,59900.0],["2020-06-18",35.0,36.07,34.6,35.13,63900.0],["2020-06-19",35.77,35.97,33.85,33.94,139100.0],["2020-06-22",33.6,34.18,32.79,34.06,53600.0],["2020-06-23",34.36,34.36,33.79,34.19,65400.0],["2020-06-24",33.59,33.65,31.29,32.27,79800.0],["2020-06-25",31.89,33.48,31.75,33.24,74000.0],["2020-06-26",32.87,32.87,31.66,32.63,140700.0],["2020-06-29",33.3,35.39,32.97,35.39,72600.0],["2020-06-30",34.89,35.24,34.01,34.87,71300.0],["2020-07-01",35.0,35.61,33.25,33.72,65400.0],["2020-07-02",34.67,35.48,33.69,34.01,64700.0],["2020-07-06",35.09,35.09,33.33,34.16,44100.0],["2020-07-07",33.57,33.6,32.66,32.67,51400.0],["2020-07-08",32.66,32.94,31.77,32.93,58300.0],["2020-07-09",32.82,32.82,30.45,31.0,61600.0],["2020-07-10",30.85,32.57,30.85,32.34,51600.0],["2020-07-13",32.74,32.89,31.57,31.87,59600.0],["2020-07-14",31.9,32.58,31.55,32.45,60900.0],["2020-07-15",33.73,34.19,33.22,33.65,81400.0],["2020-07-16",33.36,34.17,33.05,33.77,90100.0],["2020-07-17",33.76,34.86,33.59,33.98,111500.0],["2020-07-20",33.75,33.75,32.06,32.97,51400.0],["2020-07-21",33.6,34.6,33.32,34.01,51000.0],["2020-07-22",33.62,35.32,33.62,35.02,65200.0],["2020-07-23",35.02,35.46,34.31,35.04,50400.0],["2020-07-24",35.04,35.04,33.7,33.74,55800.0],["2020-07-27",34.04,34.33,33.09,33.7,65600.0],["2020-07-28",33.42,34.64,33.42,33.7,57300.0],["2020-07-29",33.68,34.55,33.68,34.41,50500.0],["2020-07-30",33.7,34.47,33.45,34.25,67000.0],["2020-07-31",35.7,37.73,34.95,35.95,114000.0],["2020-08-03",36.23,36.6,35.21,36.19,111500.0],["2020-08-04",36.0,36.97,35.84,36.12,96700.0],["2020-08-05",36.75,38.92,36.36,38.75,113700.0],["2020-08-06",38.74,38.91,38.08,38.4,61100.0],["2020-08-07",38.1,40.27,38.1,40.12,79600.0],["2020-08-10",40.46,41.85,40.03,41.45,127400.0],["2020-08-11",42.27,42.62,41.44,41.74,87500.0],["2020-08-12",41.79,42.38,41.51,42.0,86500.0],["2020-08-13",42.0,42.12,40.92,41.21,60100.0],["2020-08-14",40.78,41.25,40.41,41.06,71400.0],["2020-08-17",41.09,41.09,39.68,40.21,57200.0],["2020-08-18",40.32,40.32,38.9,39.42,49700.0],["2020-08-19",39.53,39.87,39.28,39.48,38800.0],["2020-08-20",38.82,39.01,38.23,38.72,37600.0],["2020-08-21",38.39,38.74,37.41,38.18,94300.0],["2020-08-24",38.56,39.02,37.95,38.96,71900.0],["2020-08-25",39.31,39.36,38.2,39.0,70400.0],["2020-08-26",38.85,38.85,37.42,37.67,42800.0],["2020-08-27",37.99,38.94,37.81,38.08,53400.0],["2020-08-28",38.49,38.66,38.05,38.33,35600.0],["2020-08-31",38.3,38.3,37.25,37.37,58700.0],["2020-09-01",37.12,38.16,36.78,37.89,73800.0],["2020-09-02",37.67,38.58,37.67,38.36,44700.0],["2020-09-03",38.18,38.91,37.33,37.67,61900.0],["2020-09-04",38.56,38.88,36.63,37.39,56000.0],["2020-09-08",37.04,37.11,36.02,36.02,45500.0],["2020-09-09",36.4,36.52,34.61,36.36,115000.0],["2020-09-10",36.37,36.82,34.92,35.06,56700.0],["2020-09-11",35.09,35.77,34.72,35.55,44800.0],["2020-09-14",35.79,35.95,34.69,35.9,48100.0],["2020-09-15",36.17,36.49,35.29,35.33,51600.0],["2020-09-16",35.61,36.87,35.22,36.11,49200.0],["2020-09-17",35.53,36.35,35.4,36.05,40800.0],["2020-09-18",36.25,37.07,35.64,37.07,187600.0],["2020-09-21",35.92,35.94,33.73,33.94,65500.0],["2020-09-22",34.0,34.34,32.8,33.96,91700.0],["2020-09-23",34.0,34.56,31.74,32.05,51600.0],["2020-09-24",32.12,32.49,30.76,32.06,98600.0],["2020-09-25",31.86,33.3,31.86,33.14,61700.0],["2020-09-28",33.73,34.42,33.73,33.98,61300.0],["2020-09-29",33.93,33.93,32.4,32.64,44100.0],["2020-09-30",32.68,33.33,32.64,32.92,76200.0],["2020-10-01",33.14,34.04,32.89,33.89,93700.0],["2020-10-02",33.11,34.65,32.79,34.13,45200.0],["2020-10-05",34.34,34.98,34.0,34.02,60800.0],["2020-10-06",34.55,35.91,33.91,34.2,93900.0],["2020-10-07",34.78,35.26,34.06,34.34,56400.0],["2020-10-08",34.81,35.59,34.36,35.23,34900.0],["2020-10-09",35.57,35.8,35.09,35.56,33400.0],["2020-10-12",35.56,36.38,35.28,36.1,34900.0],["2020-10-13",35.64,36.12,34.75,34.82,18700.0],["2020-10-14",34.87,35.5,34.6,34.66,24600.0],["2020-10-15",34.26,35.1,33.78,34.97,28800.0],["2020-10-16",34.97,35.57,34.74,35.35,30600.0],["2020-10-19",35.41,35.85,34.7,34.77,25400.0],["2020-10-20",35.22,35.22,34.14,34.2,26600.0],["2020-10-21",34.13,34.29,33.64,33.85,22700.0],["2020-10-22",33.92,35.06,33.76,34.75,34500.0],["2020-10-23",34.93,34.93,34.28,34.68,37100.0],["2020-10-26",34.21,34.53,33.23,34.23,24600.0],["2020-10-27",34.07,34.07,33.02,33.2,28400.0],["2020-10-28",32.84,33.63,31.36,31.64,30600.0],["2020-10-29",32.55,33.88,32.11,32.66,68200.0],["2020-10-30",32.33,33.1,32.22,32.9,50400.0],["2020-11-02",33.54,34.27,33.29,34.18,42800.0],["2020-11-03",34.96,36.24,34.33,36.05,57600.0],["2020-11-04",35.51,36.33,34.66,35.15,25700.0],["2020-11-05",35.5,36.97,35.5,36.19,29100.0],["2020-11-06",36.34,37.76,36.19,37.11,43900.0],["2020-11-09",39.45,41.04,38.8,39.33,96300.0],["2020-11-10",39.96,43.7,39.39,43.36,64200.0],["2020-11-11",43.37,43.37,40.45,42.06,64500.0],["2020-11-12",41.3,41.87,39.71,40.2,78600.0],["2020-11-13",40.63,41.66,40.63,41.27,31700.0],["2020-11-16",42.64,42.95,41.46,42.01,62600.0],["2020-11-17",41.64,42.5,41.35,42.0,37100.0],["2020-11-18",42.46,44.28,42.46,42.93,69300.0],["2020-11-19",42.84,44.0,42.34,43.76,48500.0],["2020-11-20",43.28,44.55,43.28,44.49,57700.0],["2020-11-23",44.8,46.53,44.77,46.53,49600.0],["2020-11-24",47.48,49.19,47.19,48.74,118800.0],["2020-11-25",48.27,49.25,47.27,48.96,60000.0],["2020-11-27",48.74,49.32,48.32,49.01,36200.0],["2020-11-30",48.91,51.02,48.2,49.72,122400.0],["2020-12-01",50.54,51.1,50.01,50.18,54900.0],["2020-12-02",49.83,51.5,49.3,51.04,46500.0],["2020-12-03",51.21,52.49,51.14,52.15,46900.0],["2020-12-04",52.75,54.04,52.42,53.99,33700.0],["2020-12-07",54.57,54.76,53.5,54.5,82800.0],["2020-12-08",53.95,55.6,53.24,55.18,98200.0],["2020-12-09",55.51,56.0,53.1,53.83,65900.0],["2020-12-10",53.13,53.45,51.86,52.37,87700.0],["2020-12-11",52.0,53.48,50.81,52.35,35100.0],["2020-12-14",52.9,52.9,51.41,52.12,53700.0],["2020-12-15",52.24,54.37,51.7,53.57,68300.0],["2020-12-16",53.87,53.87,52.1,52.1,55800.0],["2020-12-17",52.52,52.95,50.9,52.23,85900.0],["2020-12-18",52.05,54.02,52.05,52.6,212600.0],["2020-12-21",51.55,51.55,50.18,50.74,35000.0],["2020-12-22",50.63,52.17,50.47,51.64,54300.0],["2020-12-23",52.25,53.89,51.32,53.24,40700.0],["2020-12-24",53.46,53.66,52.86,53.44,20700.0],["2020-12-28",54.0,55.72,52.44,54.79,40600.0],["2020-12-29",55.12,55.12,52.62,53.85,38200.0],["2020-12-30",53.87,55.56,53.87,54.32,31200.0],["2020-12-31",54.52,54.84,53.62,53.7,25800.0],["2021-01-04",54.02,54.02,51.49,52.08,64800.0],["2021-01-05",52.11,54.03,52.11,53.06,49700.0],["2021-01-06",53.83,58.27,53.83,56.61,43900.0],["2021-01-07",56.62,56.68,55.34,55.45,37100.0],["2021-01-08",56.02,56.25,53.03,54.52,29100.0],["2021-01-11",59.0,59.0,54.94,56.35,31900.0],["2021-01-12",56.62,57.44,55.11,57.04,36900.0],["2021-01-13",56.82,57.16,55.72,55.85,22300.0],["2021-01-14",56.31,57.91,56.31,56.83,24100.0],["2021-01-15",55.97,56.71,54.72,55.14,26100.0],["2021-01-19",55.81,57.45,54.76,55.6,52000.0],["2021-01-20",55.81,57.3,55.2,56.34,30600.0],["2021-01-21",56.1,57.81,56.1,56.99,51700.0],["2021-01-22",56.22,56.94,55.57,56.8,48000.0],["2021-01-25",56.57,58.44,55.12,56.19,57500.0],["2021-01-26",56.87,58.0,53.11,54.0,45600.0],["2021-01-27",52.64,52.96,48.9,49.84,77100.0],["2021-01-28",50.13,52.76,49.8,51.24,48900.0],["2021-01-29",50.9,52.13,49.31,49.34,52100.0],["2021-02-01",49.43,51.13,48.7,50.58,42700.0],["2021-02-02",51.48,53.34,50.59,53.0,54900.0],["2021-02-03",52.87,54.97,52.6,54.36,32800.0],["2021-02-04",54.3,55.23,54.03,54.86,18800.0],["2021-02-05",55.29,55.29,53.77,54.34,25400.0],["2021-02-08",54.97,56.96,54.5,56.64,31200.0],["2021-02-09",57.05,58.05,56.64,57.14,27200.0],["2021-02-10",56.46,57.87,55.6,56.52,14200.0],["2021-02-11",56.39,57.17,55.01,56.12,33400.0],["2021-02-12",56.59,56.73,54.12,55.61,43000.0],["2021-02-16",55.52,56.32,55.07,56.06,45500.0],["2021-02-17",55.3,55.76,54.85,55.51,32900.0],["2021-02-18",54.7,55.44,54.15,54.53,42300.0],["2021-02-19",54.47,55.32,53.08,55.16,85900.0],["2021-02-22",54.59,56.71,54.59,55.9,35900.0],["2021-02-23",56.0,57.93,55.88,56.46,59800.0],["2021-02-24",57.03,59.0,56.0,58.11,36000.0],["2021-02-25",57.85,58.02,56.02,56.02,60500.0],["2021-02-26",56.09,58.0,54.4,54.4,70300.0],["2021-03-01",56.77,58.99,56.77,58.01,64400.0],["2021-03-02",57.41,57.91,56.63,56.93,29200.0],["2021-03-03",56.66,58.72,56.33,56.96,46100.0],["2021-03-04",56.75,57.92,53.31,54.17,64300.0],["2021-03-05",55.54,57.39,52.44,57.0,70300.0],["2021-03-08",57.58,58.0,53.67,55.24,42000.0],["2021-03-09",55.67,56.27,54.56,54.98,50900.0],["2021-03-10",55.62,59.36,55.62,57.94,48600.0],["2021-03-11",58.78,61.23,58.26,61.15,56900.0],["2021-03-12",61.22,62.57,60.17,62.57,77800.0],["2021-03-15",62.63,63.41,59.58,60.31,66500.0],["2021-03-16",60.62,61.34,57.58,58.01,47400.0],["2021-03-17",57.82,59.75,57.68,59.67,65000.0],["2021-03-18",59.41,61.14,58.19,58.71,55800.0],["2021-03-19",58.96,59.8,57.45,58.24,124100.0],["2021-03-22",58.7,59.13,56.03,56.54,32400.0],["2021-03-23",55.5,56.57,52.65,53.24,55600.0],["2021-03-24",54.33,58.69,54.07,54.07,72100.0],["2021-03-25",53.41,57.13,53.15,56.84,55800.0],["2021-03-26",57.3,57.66,55.17,56.35,45000.0],["2021-03-29",56.41,56.6,54.06,55.05,61500.0],["2021-03-30",54.85,56.77,54.23,56.23,41800.0],["2021-03-31",56.92,60.2,56.92,60.0,109000.0],["2021-04-01",60.73,62.47,60.15,62.25,76000.0],["2021-04-05",63.07,64.59,62.38,64.43,70800.0],["2021-04-06",63.96,65.37,63.57,63.77,56100.0],["2021-04-07",64.25,64.25,62.36,63.46,54500.0],["2021-04-08",64.0,64.3,62.8,64.04,34500.0],["2021-04-09",64.1,64.67,62.99,64.03,25500.0],["2021-04-12",64.04,64.27,62.63,63.69,36800.0],["2021-04-13",63.29,64.16,61.9,62.79,21300.0],["2021-04-14",62.98,65.4,62.14,62.49,29200.0],["2021-04-15",63.33,63.33,61.09,62.15,25200.0],["2021-04-16",63.01,63.01,61.2,62.27,29500.0],["2021-04-19",61.71,62.35,59.95,60.95,32800.0],["2021-04-20",60.4,61.2,57.8,58.84,39700.0],["2021-04-21",58.69,59.46,58.31,58.82,45800.0],["2021-04-22",59.12,61.18,57.8,58.0,72100.0],["2021-04-23",57.72,58.78,56.5,57.88,47700.0],["2021-04-26",58.17,59.97,58.17,59.06,31800.0],["2021-04-27",59.29,59.29,57.92,58.0,35400.0],["2021-04-28",57.75,59.41,56.94,58.0,33500.0],["2021-04-29",58.93,59.52,57.28,59.13,63700.0],["2021-04-30",58.6,60.64,58.1,58.93,48500.0],["2021-05-03",59.36,60.52,57.53,59.75,30600.0],["2021-05-04",58.5,60.9,57.49,58.08,31800.0],["2021-05-05",56.61,58.35,55.26,57.5,66600.0],["2021-05-06",57.4,57.93,56.3,57.03,37200.0],["2021-05-07",57.16,58.65,57.16,58.0,45100.0],["2021-05-10",57.91,57.93,55.81,56.58,111400.0],["2021-05-11",55.52,56.2,53.45,55.45,51500.0],["2021-05-12",55.02,56.21,52.69,53.16,53500.0],["2021-05-13",53.4,55.61,53.4,54.5,32100.0],["2021-05-14",55.5,56.77,55.43,56.28,35200.0],["2021-05-17",55.74,55.9,54.44,54.76,27200.0],["2021-05-18",54.6,55.15,53.46,53.51,44400.0],["2021-05-19",52.67,53.81,51.55,52.44,32300.0],["2021-05-20",52.5,52.94,51.62,52.15,32100.0],["2021-05-21",53.13,53.72,51.65,52.09,39800.0],["2021-05-24",52.03,52.03,50.86,51.53,29600.0],["2021-05-25",51.43,52.38,50.04,50.21,64600.0],["2021-05-26",50.75,52.67,50.39,52.32,165900.0],["2021-05-27",53.47,53.77,52.51,52.52,55500.0],["2021-05-28",53.22,53.86,51.9,53.77,86700.0],["2021-06-01",54.68,56.07,54.16,54.43,57700.0],["2021-06-02",54.51,54.99,53.56,53.95,29800.0],["2021-06-03",52.79,53.62,52.08,52.82,30900.0],["2021-06-04",53.0,54.34,52.68,54.06,35900.0],["2021-06-07",54.41,55.99,54.31,55.33,39800.0],["2021-06-08",55.7,57.0,55.7,56.57,41900.0],["2021-06-09",55.53,55.53,54.59,55.39,50100.0],["2021-06-10",55.83,56.18,54.77,55.35,47900.0],["2021-06-11",55.52,56.63,55.36,56.35,39600.0],["2021-06-14",56.7,57.86,56.56,57.32,44600.0],["2021-06-15",57.57,58.08,56.66,57.07,35600.0],["2021-06-16",57.11,57.98,55.09,55.71,57500.0],["2021-06-17",55.84,56.63,54.91,55.03,48800.0],["2021-06-18",54.3,54.3,52.51,52.61,164000.0],["2021-06-21",53.39,54.55,53.39,54.39,44400.0],["2021-06-22",54.24,54.24,52.76,53.95,19200.0],["2021-06-23",54.13,54.48,53.27,53.9,29800.0],["2021-06-24",53.3,54.86,53.1,54.74,26800.0],["2021-06-25",55.0,55.23,53.86,53.86,117800.0],["2021-06-28",53.94,53.94,52.86,53.74,37500.0],["2021-06-29",54.37,54.62,53.48,53.75,42700.0],["2021-06-30",53.27,54.92,53.27,54.56,32400.0],["2021-07-01",54.84,55.52,54.48,55.24,34100.0],["2021-07-02",55.35,55.35,54.42,54.56,34900.0],["2021-07-06",54.77,55.01,53.44,53.59,35800.0],["2021-07-07",53.83,54.27,52.67,53.16,21700.0],["2021-07-08",51.75,52.85,51.58,52.08,37000.0],["2021-07-09",53.17,53.89,52.9,53.66,23600.0],["2021-07-12",53.61,54.84,53.2,54.5,30200.0],["2021-07-13",53.99,54.24,52.69,53.14,27100.0],["2021-07-14",53.84,54.1,52.37,52.71,22800.0],["2021-07-15",52.1,52.85,51.52,51.93,15300.0],["2021-07-16",52.67,53.56,52.07,52.14,39100.0],["2021-07-19",50.84,51.98,50.24,50.84,44900.0],["2021-07-20",51.42,55.05,51.42,53.86,55300.0],["2021-07-21",54.47,55.57,54.05,54.3,23800.0],["2021-07-22",53.86,53.86,52.34,53.19,30900.0],["2021-07-23",53.49,53.75,52.69,53.63,25800.0],["2021-07-26",53.78,54.36,53.21,53.92,27900.0],["2021-07-27",53.08,54.14,52.41,53.08,37600.0],["2021-07-28",53.7,53.92,52.66,53.89,22900.0],["2021-07-29",54.73,54.87,54.25,54.43,27800.0],["2021-07-30",53.98,54.92,53.7,53.95,19200.0],["2021-08-02",54.0,56.19,54.0,54.66,32200.0],["2021-08-03",54.59,55.01,53.14,54.03,54400.0],["2021-08-04",53.24,53.63,51.88,52.56,36000.0],["2021-08-05",52.41,53.6,52.41,52.96,24200.0],["2021-08-06",53.84,54.3,53.0,53.78,24300.0],["2021-08-09",53.41,54.02,53.23,53.36,20800.0],["2021-08-10",53.12,54.82,53.08,54.52,29200.0],["2021-08-11",54.54,56.01,54.15,55.8,28800.0],["2021-08-12",55.37,55.99,54.61,55.39,35100.0],["2021-08-13",56.44,56.5,53.05,54.1,34900.0],["2021-08-16",53.36,54.3,53.04,53.84,29700.0],["2021-08-17",53.01,53.42,52.2,53.13,29600.0],["2021-08-18",52.75,54.28,52.2,53.1,36100.0],["2021-08-19",52.17,52.65,50.12,50.57,32300.0],["2021-08-20",50.35,52.43,50.35,51.5,51000.0],["2021-08-23",51.93,52.28,51.5,51.71,15400.0],["2021-08-24",51.98,52.25,51.25,51.66,55200.0],["2021-08-25",51.43,52.32,51.05,51.47,61000.0],["2021-08-26",51.16,52.18,51.16,51.57,34800.0],["2021-08-27",51.84,53.69,51.84,53.27,30700.0],["2021-08-30",53.72,53.93,52.75,52.86,38200.0],["2021-08-31",52.79,53.02,52.09,52.7,43300.0],["2021-09-01",52.95,53.31,52.07,52.57,27700.0],["2021-09-02",52.51,53.0,51.75,52.35,37300.0],["2021-09-03",52.16,52.2,50.76,50.86,34500.0],["2021-09-07",50.59,51.62,50.37,51.06,37500.0],["2021-09-08",50.69,51.45,50.67,50.91,35800.0],["2021-09-09",50.64,51.33,50.64,50.71,36600.0],["2021-09-10",51.07,51.19,50.36,50.77,61600.0],["2021-09-13",50.99,51.84,50.18,51.75,41900.0],["2021-09-14",51.94,51.94,51.11,51.23,55000.0],["2021-09-15",51.52,51.6,50.16,50.48,30600.0],["2021-09-16",50.67,50.67,48.9,49.27,29100.0],["2021-09-17",49.21,52.21,49.17,51.22,210800.0],["2021-09-20",49.78,50.94,49.16,49.87,40900.0],["2021-09-21",50.01,50.01,48.33,48.99,22100.0],["2021-09-22",49.47,50.42,49.01,49.62,27200.0],["2021-09-23",50.14,51.06,49.73,50.22,21900.0],["2021-09-24",50.0,51.21,50.0,50.86,26300.0],["2021-09-27",50.84,52.61,50.84,51.86,25700.0],["2021-09-28",51.67,51.67,50.08,50.27,23100.0],["2021-09-29",50.4,51.27,50.07,50.8,21200.0],["2021-09-30",51.29,51.66,50.14,50.35,19100.0],["2021-10-01",50.47,52.26,50.0,51.33,42900.0],["2021-10-04",51.35,52.1,50.47,51.06,15200.0],["2021-10-05",51.32,51.81,50.54,50.54,15100.0],["2021-10-06",50.12,50.43,49.0,50.42,17400.0],["2021-10-07",51.03,51.59,50.29,50.65,25400.0],["2021-10-08",50.92,51.64,50.6,51.22,30800.0],["2021-10-11",51.02,51.62,49.89,49.89,18100.0],["2021-10-12",50.03,50.35,49.13,49.74,19200.0],["2021-10-13",48.0,49.43,48.0,49.33,16600.0],["2021-10-14",49.92,50.1,49.44,49.6,29100.0],["2021-10-15",50.64,50.75,49.28,49.29,33500.0],["2021-10-18",49.26,49.26,47.72,47.97,40900.0],["2021-10-19",48.33,49.3,48.15,49.15,21300.0],["2021-10-20",48.93,49.53,48.22,49.49,18000.0],["2021-10-21",49.04,49.29,48.32,48.64,27800.0],["2021-10-22",48.7,49.27,47.85,48.0,57200.0],["2021-10-25",48.25,48.25,46.05,46.59,97200.0],["2021-10-26",46.75,49.73,46.75,48.93,44200.0],["2021-10-27",48.8,48.91,46.57,46.84,27300.0],["2021-10-28",47.3,47.65,46.8,47.58,24000.0],["2021-10-29",47.34,48.63,47.15,48.39,37600.0],["2021-11-01",48.21,50.39,48.21,50.0,25600.0],["2021-11-02",49.61,50.12,49.29,50.12,23700.0],["2021-11-03",50.3,51.9,50.3,51.22,51900.0],["2021-11-04",51.3,52.15,51.1,51.76,26400.0],["2021-11-05",52.6,54.62,52.6,53.64,49200.0],["2021-11-08",54.03,54.03,51.76,52.08,32200.0],["2021-11-09",51.77,52.37,51.59,51.95,38100.0],["2021-11-10",51.55,52.62,51.55,51.98,41200.0],["2021-11-11",52.06,52.12,51.26,51.68,26100.0],["2021-11-12",51.98,52.09,50.8,50.9,17400.0],["2021-11-15",51.4,51.86,50.05,50.56,50000.0],["2021-11-16",50.51,50.55,48.45,48.84,28200.0],["2021-11-17",48.8,48.8,47.44,47.98,21100.0],["2021-11-18",48.05,48.05,46.4,46.89,50300.0],["2021-11-19",46.35,46.36,45.6,45.91,37000.0],["2021-11-22",46.27,47.42,46.21,46.91,58500.0],["2021-11-23",46.62,46.98,46.01,46.33,42900.0],["2021-11-24",46.16,47.33,46.16,46.97,26400.0],["2021-11-26",45.38,45.38,42.36,43.59,34900.0],["2021-11-29",44.6,45.25,43.84,44.28,53400.0],["2021-11-30",43.63,44.06,42.2,42.51,50900.0],["2021-12-01",43.73,43.76,42.31,42.46,55700.0],["2021-12-02",42.72,44.14,42.72,43.87,21200.0],["2021-12-03",44.33,44.33,43.44,44.05,28500.0],["2021-12-06",44.78,46.05,44.42,45.63,27400.0],["2021-12-07",46.34,46.94,45.75,46.08,23600.0],["2021-12-08",46.26,47.17,46.26,46.68,27000.0],["2021-12-09",46.3,47.0,46.15,46.5,32600.0],["2021-12-10",46.73,46.73,45.6,45.94,19900.0],["2021-12-13",45.5,45.5,43.92,44.46,46100.0],["2021-12-14",44.36,45.05,43.42,44.0,34900.0],["2021-12-15",43.89,45.28,43.5,45.06,45200.0],["2021-12-16",45.43,46.97,44.18,44.22,44500.0],["2021-12-17",44.27,45.48,43.5,45.08,142200.0],["2021-12-20",44.49,44.58,41.72,43.02,71600.0],["2021-12-21",43.26,45.28,43.26,44.84,27800.0],["2021-12-22",43.68,45.36,43.66,45.09,25800.0],["2021-12-23",45.12,45.99,44.64,45.78,20400.0],["2021-12-27",45.91,46.63,45.46,46.42,28900.0],["2021-12-28",46.4,48.16,46.4,47.61,55600.0],["2021-12-29",47.49,47.49,46.54,46.73,19600.0],["2021-12-30",46.95,47.12,45.88,46.17,30600.0],["2021-12-31",45.87,47.24,45.87,46.77,27900.0],["2022-01-03",47.44,48.24,47.02,47.72,46400.0],["2022-01-04",48.29,49.4,48.29,48.68,15000.0],["2022-01-05",49.11,49.11,47.29,47.44,21100.0],["2022-01-06",47.91,48.04,47.28,47.44,18100.0],["2022-01-07",47.22,47.72,46.9,46.99,12600.0],["2022-01-10",46.49,46.49,45.62,46.22,13800.0],["2022-01-11",46.37,46.38,45.3,45.94,17500.0],["2022-01-12",46.22,46.59,45.5,45.6,31700.0],["2022-01-13",46.03,46.63,45.68,45.79,10300.0],["2022-01-14",44.87,45.61,44.84,45.55,26400.0],["2022-01-18",44.92,45.1,43.99,44.27,20800.0],["2022-01-19",44.58,45.07,43.62,43.74,16100.0],["2022-01-20",43.66,44.97,43.09,43.25,15000.0],["2022-01-21",43.25,43.73,42.51,43.25,48100.0],["2022-01-24",42.25,44.81,42.25,44.65,28200.0],["2022-01-25",43.76,44.59,42.59,43.95,39400.0],["2022-01-26",44.51,45.21,42.48,43.1,21700.0],["2022-01-27",43.69,43.76,41.83,42.03,24800.0],["2022-01-28",41.56,42.62,40.82,42.39,21900.0],["2022-01-31",42.63,43.88,42.12,43.75,57700.0],["2022-02-01",43.45,43.67,42.66,43.54,31800.0],["2022-02-02",43.6,43.77,42.52,42.86,40300.0],["2022-02-03",42.42,42.67,41.81,42.52,35300.0],["2022-02-04",42.25,44.09,41.92,43.56,52000.0],["2022-02-07",43.24,43.57,42.74,42.93,31100.0],["2022-02-08",43.06,43.63,42.97,43.62,33200.0],["2022-02-09",43.97,44.52,43.4,44.11,51700.0],["2022-02-10",43.06,45.01,42.97,43.56,46100.0],["2022-02-11",43.71,44.15,43.34,43.96,41400.0],["2022-02-14",44.12,45.45,44.12,45.01,77300.0],["2022-02-15",45.5,46.44,45.12,45.14,60200.0],["2022-02-16",45.31,46.29,45.07,46.06,24700.0],["2022-02-17",45.61,46.13,45.13,45.98,22600.0],["2022-02-18",45.6,46.96,45.6,46.07,24600.0],["2022-02-22",45.65,46.92,45.44,46.47,33500.0],["2022-02-23",47.0,47.51,46.22,47.51,39000.0],["2022-02-24",43.09,48.75,43.09,48.5,34500.0],["2022-02-25",48.68,49.21,48.19,49.07,16900.0],["2022-02-28",49.13,51.22,49.13,50.51,34000.0],["2022-03-01",50.79,51.12,49.17,49.67,55000.0],["2022-03-02",49.89,51.58,49.66,51.23,37400.0],["2022-03-03",51.28,51.28,49.68,50.19,37300.0],["2022-03-04",49.85,50.39,49.16,50.2,40200.0],["2022-03-07",50.57,52.4,50.57,51.79,55500.0],["2022-03-08",52.35,52.94,51.02,51.08,49900.0],["2022-03-09",51.89,51.89,50.65,51.34,27100.0],["2022-03-10",50.55,51.6,50.22,51.0,17800.0],["2022-03-11",51.02,51.42,50.52,50.65,18200.0],["2022-03-14",51.09,51.09,50.08,50.77,22500.0],["2022-03-15",50.64,52.0,50.46,51.73,31100.0],["2022-03-16",52.0,52.29,50.96,51.78,41100.0],["2022-03-17",51.25,51.77,51.25,51.45,35300.0],["2022-03-18",51.5,51.61,50.67,50.82,200500.0],["2022-03-21",51.5,52.42,51.3,52.01,43600.0],["2022-03-22",51.92,53.93,51.92,53.52,35600.0],["2022-03-23",53.11,53.67,52.75,52.97,22900.0],["2022-03-24",52.84,54.08,52.34,54.0,18400.0],["2022-03-25",53.78,54.61,53.43,53.52,19300.0],["2022-03-28",53.52,53.52,52.08,52.44,16300.0],["2022-03-29",52.81,53.39,52.48,53.23,38800.0],["2022-03-30",53.31,53.31,52.5,52.76,33800.0],["2022-03-31",52.45,53.32,52.15,52.39,28900.0],["2022-04-01",52.38,53.66,52.25,53.31,27800.0],["2022-04-04",53.54,53.61,52.23,53.36,35300.0],["2022-04-05",53.52,54.02,52.23,52.51,32300.0],["2022-04-06",52.09,52.51,51.38,51.93,27900.0],["2022-04-07",52.06,52.49,51.68,52.29,27700.0],["2022-04-08",52.35,52.83,52.05,52.08,27700.0],["2022-04-11",52.09,53.16,51.83,52.96,37900.0],["2022-04-12",53.32,54.21,53.32,53.96,19400.0],["2022-04-13",54.2,54.96,53.95,54.48,43900.0],["2022-04-14",54.78,55.93,54.38,55.42,28500.0],["2022-04-18",55.45,56.0,55.3,55.51,44300.0],["2022-04-19",55.52,56.99,55.52,56.51,28500.0],["2022-04-20",56.85,57.57,56.85,57.2,38800.0],["2022-04-21",57.42,58.18,57.03,57.22,35600.0],["2022-04-22",56.73,57.08,55.53,55.53,34100.0],["2022-04-25",55.45,55.45,52.56,53.47,63800.0],["2022-04-26",52.97,53.05,52.49,52.85,47900.0],["2022-04-27",52.4,53.56,52.34,52.87,28100.0],["2022-04-28",53.39,53.84,52.44,53.28,30900.0],["2022-04-29",53.07,53.68,50.81,51.07,52400.0],["2022-05-02",51.3,52.4,49.94,50.92,49100.0],["2022-05-03",51.0,51.35,49.77,49.99,54500.0],["2022-05-04",53.91,55.31,51.53,52.37,75800.0],["2022-05-05",52.14,52.59,50.31,50.69,47700.0],["2022-05-06",50.91,50.99,49.14,50.15,38000.0],["2022-05-09",49.34,49.34,46.42,46.59,52700.0],["2022-05-10",46.94,47.44,45.58,46.42,52800.0],["2022-05-11",46.84,47.85,45.58,46.25,37900.0],["2022-05-12",46.0,46.57,45.03,45.68,52600.0],["2022-05-13",46.11,46.57,45.74,46.11,33200.0],["2022-05-16",46.0,46.16,44.25,44.37,40600.0],["2022-05-17",44.78,46.31,44.78,45.8,57200.0],["2022-05-18",45.73,45.98,43.7,44.27,37000.0],["2022-05-19",43.94,44.22,41.96,42.14,60500.0],["2022-05-20",42.79,42.79,40.0,40.88,45900.0],["2022-05-23",41.66,42.33,41.34,42.24,32500.0],["2022-05-24",41.76,42.14,40.69,41.96,27100.0],["2022-05-25",42.02,42.71,41.65,42.01,24200.0],["2022-05-26",42.61,43.44,42.61,42.76,24400.0],["2022-05-27",43.34,44.56,43.34,44.14,36000.0],["2022-05-31",44.11,45.76,43.78,45.65,119000.0],["2022-06-01",45.99,46.29,45.48,45.89,35900.0],["2022-06-02",46.22,46.68,45.91,46.12,25400.0],["2022-06-03",45.9,46.72,45.58,45.82,27500.0],["2022-06-06",45.95,46.0,44.94,45.26,22600.0],["2022-06-07",44.64,46.53,44.64,46.44,36900.0],["2022-06-08",46.4,46.66,45.8,46.51,40200.0],["2022-06-09",46.26,47.42,46.01,47.24,39400.0],["2022-06-10",46.62,47.43,46.15,46.87,73100.0],["2022-06-13",45.85,46.46,44.85,45.78,108000.0],["2022-06-14",45.83,46.28,43.6,44.19,77600.0],["2022-06-15",44.9,46.03,44.33,45.48,47200.0],["2022-06-16",44.76,45.23,42.08,42.38,53000.0],["2022-06-17",42.99,43.99,41.65,43.51,185000.0],["2022-06-21",43.46,45.09,43.16,43.18,48400.0],["2022-06-22",42.63,42.77,41.87,42.08,43200.0],["2022-06-23",42.35,42.42,41.28,42.26,122200.0],["2022-06-24",42.52,44.05,42.52,43.7,387400.0],["2022-06-27",44.19,45.16,43.27,43.35,86900.0],["2022-06-28",43.85,45.0,42.28,42.3,34100.0],["2022-06-29",42.66,42.66,40.32,41.54,47900.0],["2022-06-30",41.08,43.38,41.08,43.04,72100.0],["2022-07-01",43.02,44.33,42.82,43.86,40200.0],["2022-07-05",43.1,43.1,41.49,42.55,38400.0],["2022-07-06",42.45,42.5,41.67,42.0,46000.0],["2022-07-07",42.23,43.54,42.23,43.0,40200.0],["2022-07-08",42.89,43.3,42.23,42.72,21900.0],["2022-07-11",42.5,42.53,41.61,41.94,38500.0],["2022-07-12",41.72,43.2,41.72,42.71,23200.0],["2022-07-13",42.08,42.68,42.04,42.08,15200.0],["2022-07-14",41.32,41.63,40.69,41.44,23000.0],["2022-07-15",42.27,42.69,41.44,42.55,28100.0],["2022-07-18",43.24,43.76,42.46,42.63,31200.0],["2022-07-19",42.75,44.05,42.75,43.76,32600.0],["2022-07-20",43.83,45.25,43.83,44.21,32900.0],["2022-07-21",44.0,44.19,43.3,43.97,38400.0],["2022-07-22",44.21,44.56,43.12,43.37,35000.0],["2022-07-25",43.39,44.41,43.39,44.0,35100.0],["2022-07-26",43.86,44.99,43.61,44.48,39100.0],["2022-07-27",44.77,45.68,44.21,45.39,42800.0],["2022-07-28",45.24,46.46,44.98,46.21,22700.0],["2022-07-29",46.48,47.7,45.53,47.34,41600.0],["2022-08-01",47.2,48.39,46.75,48.02,48600.0],["2022-08-02",48.03,48.58,47.36,47.9,33800.0],["2022-08-03",48.64,49.05,47.68,48.47,39500.0],["2022-08-04",47.78,48.42,46.84,47.19,40200.0],["2022-08-05",46.45,46.63,45.2,45.62,37000.0],["2022-08-08",45.66,47.48,45.66,46.95,49400.0],["2022-08-09",46.99,47.1,46.38,47.07,23800.0],["2022-08-10",47.83,48.6,47.72,48.42,46800.0],["2022-08-11",48.76,49.33,47.8,48.02,27300.0],["2022-08-12",47.9,49.86,47.53,49.65,42600.0],["2022-08-15",49.3,50.42,49.3,49.6,48200.0],["2022-08-16",49.53,49.77,49.18,49.22,45300.0],["2022-08-17",48.93,49.11,48.54,48.59,36400.0],["2022-08-18",48.53,48.93,48.25,48.59,39400.0],["2022-08-19",48.15,48.15,46.46,47.19,63700.0],["2022-08-22",46.54,47.07,46.15,46.28,38300.0],["2022-08-23",46.25,46.88,45.56,45.8,32400.0],["2022-08-24",46.28,47.01,45.86,46.84,51700.0],["2022-08-25",46.72,47.48,45.95,47.37,26700.0],["2022-08-26",47.29,47.49,45.44,45.61,34500.0],["2022-08-29",45.13,45.67,44.57,44.71,31000.0],["2022-08-30",44.9,45.1,43.49,44.16,39600.0],["2022-08-31",44.26,44.78,43.71,44.0,39000.0],["2022-09-01",43.68,44.05,43.35,43.73,48800.0],["2022-09-02",44.08,44.6,43.05,43.33,36800.0],["2022-09-06",43.5,43.53,42.22,42.97,37500.0],["2022-09-07",42.76,43.82,42.52,43.71,38500.0],["2022-09-08",43.13,44.05,43.13,43.76,29700.0],["2022-09-09",44.39,44.85,43.66,44.6,35700.0],["2022-09-12",44.86,45.7,44.75,45.27,27700.0],["2022-09-13",44.2,44.32,43.1,43.51,44600.0],["2022-09-14",43.22,43.97,42.77,43.81,22700.0],["2022-09-15",43.72,44.54,43.38,43.57,30300.0],["2022-09-16",43.45,43.45,41.63,41.96,86200.0],["2022-09-19",41.91,43.07,41.9,42.23,36500.0],["2022-09-20",42.0,42.0,41.07,41.79,22900.0],["2022-09-21",42.24,43.01,41.59,41.59,24800.0],["2022-09-22",41.19,41.33,40.25,40.78,32300.0],["2022-09-23",40.04,40.04,38.89,39.87,32400.0],["2022-09-26",39.98,40.57,39.75,40.21,39100.0],["2022-09-27",40.55,40.79,39.91,40.03,50900.0],["2022-09-28",40.09,41.17,38.97,40.93,38900.0],["2022-09-29",40.57,40.57,39.43,40.08,36000.0],["2022-09-30",39.93,40.76,39.63,39.66,36500.0],["2022-10-03",40.18,42.01,40.11,41.71,37900.0],["2022-10-04",42.26,43.53,42.26,43.08,51400.0],["2022-10-05",42.54,42.97,42.36,42.68,17300.0],["2022-10-06",42.45,42.7,42.03,42.37,15200.0],["2022-10-07",42.02,42.13,41.23,41.6,24700.0],["2022-10-10",41.77,42.13,41.59,41.75,33400.0],["2022-10-11",41.64,41.98,41.15,41.56,24800.0],["2022-10-12",41.26,41.26,40.34,40.53,28300.0],["2022-10-13",40.0,42.17,39.55,41.94,29700.0],["2022-10-14",42.1,42.1,40.78,41.1,39700.0],["2022-10-17",42.06,42.47,41.45,42.24,33200.0],["2022-10-18",43.0,43.96,42.47,43.58,37400.0],["2022-10-19",43.52,44.3,43.33,44.3,21500.0],["2022-10-20",44.04,44.98,43.47,43.63,18300.0],["2022-10-21",44.02,45.3,44.02,45.2,55600.0],["2022-10-24",45.43,46.25,45.43,45.87,13200.0],["2022-10-25",45.56,46.98,45.56,46.12,42300.0],["2022-10-26",46.51,46.85,45.91,46.06,23500.0],["2022-10-27",46.5,48.45,46.41,47.01,34300.0],["2022-10-28",47.63,48.39,47.18,47.76,59900.0],["2022-10-31",47.3,47.3,45.84,47.21,62300.0],["2022-11-01",47.91,48.36,46.57,47.74,30700.0],["2022-11-02",47.29,48.64,46.24,46.51,38900.0],["2022-11-03",45.82,47.18,45.62,46.63,24500.0],["2022-11-04",46.91,47.57,45.88,46.81,48800.0],["2022-11-07",48.8,52.03,48.76,51.25,69800.0],["2022-11-08",47.33,50.24,45.83,50.17,77900.0],["2022-11-09",50.04,51.42,49.59,50.72,58900.0],["2022-11-10",51.94,53.26,51.67,53.03,55200.0],["2022-11-11",52.73,52.73,50.66,51.14,31000.0],["2022-11-14",51.03,51.03,50.13,50.27,22200.0],["2022-11-15",50.55,51.34,50.01,50.92,60100.0],["2022-11-16",50.9,50.9,50.15,50.62,23800.0],["2022-11-17",50.14,51.03,49.71,50.87,21700.0],["2022-11-18",51.65,51.73,50.56,50.94,31900.0],["2022-11-21",50.93,52.32,50.93,51.67,22000.0],["2022-11-22",51.83,52.6,51.25,52.26,27400.0],["2022-11-23",51.77,52.28,51.13,51.21,24100.0],["2022-11-25",51.55,52.6,51.12,51.12,10000.0],["2022-11-28",50.7,51.0,49.61,49.73,28400.0],["2022-11-29",49.27,49.79,49.08,49.24,18800.0],["2022-11-30",48.84,50.44,48.41,50.31,42300.0],["2022-12-01",50.21,51.8,49.56,51.39,29900.0],["2022-12-02",50.62,52.23,50.46,51.75,27100.0],["2022-12-05",51.14,51.14,48.1,48.19,55900.0],["2022-12-06",48.68,49.8,47.35,47.67,111100.0],["2022-12-07",47.95,48.69,47.67,48.29,46700.0],["2022-12-08",48.6,48.6,47.0,47.22,76400.0],["2022-12-09",47.35,49.51,46.37,48.68,58500.0],["2022-12-12",48.69,50.67,48.68,50.47,62800.0],["2022-12-13",51.5,51.5,49.77,50.13,61000.0],["2022-12-14",49.87,49.96,48.95,49.21,38600.0],["2022-12-15",49.01,49.01,47.76,48.12,36400.0],["2022-12-16",47.44,49.0,47.2,48.75,93700.0],["2022-12-19",48.3,49.8,47.43,47.64,33500.0],["2022-12-20",47.53,48.39,47.16,47.98,17900.0],["2022-12-21",48.1,49.35,48.1,48.85,26000.0],["2022-12-22",48.8,48.8,47.09,48.43,47600.0],["2022-12-23",48.32,48.94,48.21,48.62,15700.0],["2022-12-27",48.74,49.86,48.63,49.68,29400.0],["2022-12-28",49.49,50.48,48.63,48.71,21200.0],["2022-12-29",48.96,50.03,48.96,49.61,19200.0],["2022-12-30",49.62,50.11,49.14,49.96,19000.0],["2023-01-03",50.02,50.27,48.68,49.51,43400.0],["2023-01-04",50.0,50.19,48.93,49.58,52600.0],["2023-01-05",48.98,50.71,48.98,50.4,24100.0],["2023-01-06",50.78,52.6,50.78,52.27,44000.0],["2023-01-09",53.07,53.41,51.97,52.5,43900.0],["2023-01-10",52.14,53.64,52.14,53.41,32000.0],["2023-01-11",54.21,57.01,54.21,56.17,69100.0],["2023-01-12",56.39,56.98,55.51,56.1,50300.0],["2023-01-13",55.91,57.46,55.91,57.4,29900.0],["2023-01-17",57.82,57.82,55.94,56.18,60100.0],["2023-01-18",56.61,56.96,54.53,54.91,40200.0],["2023-01-19",54.5,54.72,53.9,54.03,42800.0],["2023-01-20",54.55,54.55,53.5,54.12,87200.0],["2023-01-23",54.35,54.97,54.16,54.41,45500.0],["2023-01-24",54.89,54.89,53.81,54.24,65900.0],["2023-01-25",53.97,55.09,53.51,55.04,36700.0],["2023-01-26",55.19,55.76,54.68,55.76,26900.0],["2023-01-27",55.4,56.81,55.1,56.19,43800.0],["2023-01-30",56.24,56.35,55.61,55.81,26200.0],["2023-01-31",55.85,57.87,55.38,57.78,48000.0],["2023-02-01",57.49,57.9,56.27,56.54,44300.0],["2023-02-02",56.54,57.87,55.71,57.77,51400.0],["2023-02-03",57.49,57.79,56.19,56.34,55100.0],["2023-02-06",56.23,56.35,55.61,56.07,35300.0],["2023-02-07",55.63,56.62,55.28,56.43,34300.0],["2023-02-08",56.01,56.82,56.01,56.52,25600.0],["2023-02-09",56.74,57.27,55.67,56.11,75600.0],["2023-02-10",56.05,56.54,55.96,56.14,42500.0],["2023-02-13",56.48,57.53,56.38,57.24,46300.0],["2023-02-14",57.2,58.13,56.79,58.02,29000.0],["2023-02-15",57.42,58.28,56.61,58.12,40100.0],["2023-02-16",56.01,57.19,53.25,54.54,149600.0],["2023-02-17",54.71,55.6,53.51,53.6,81700.0],["2023-02-21",53.41,55.17,52.75,54.8,65800.0],["2023-02-22",55.17,55.63,53.95,54.76,45200.0],["2023-02-23",55.13,55.67,54.24,55.12,41000.0],["2023-02-24",54.32,55.55,54.32,55.49,47200.0],["2023-02-27",55.71,56.5,53.95,53.96,56000.0],["2023-02-28",54.11,54.47,53.58,53.8,73100.0],["2023-03-01",53.9,55.97,53.9,55.65,48200.0],["2023-03-02",55.27,55.98,54.81,55.8,23200.0],["2023-03-03",55.99,56.29,55.48,55.83,45300.0],["2023-03-06",55.83,56.37,54.32,54.83,82100.0],["2023-03-07",54.75,56.18,54.75,55.73,45400.0],["2023-03-08",55.7,55.99,54.93,55.86,45300.0],["2023-03-09",56.0,56.24,53.83,53.83,40300.0],["2023-03-10",53.59,53.7,52.4,53.32,72100.0],["2023-03-13",52.39,53.57,51.91,52.17,58100.0],["2023-03-14",53.52,54.21,52.82,53.57,40800.0],["2023-03-15",52.42,52.42,50.42,51.63,72800.0],["2023-03-16",50.87,52.71,50.68,52.23,61100.0],["2023-03-17",51.83,51.83,49.93,50.15,180500.0],["2023-03-20",50.49,51.45,50.27,51.17,67000.0],["2023-03-21",52.01,53.65,51.95,53.56,58500.0],["2023-03-22",53.46,53.91,52.21,52.48,48800.0],["2023-03-23",52.68,52.74,51.5,51.94,51000.0],["2023-03-24",51.33,52.64,51.18,52.64,43300.0],["2023-03-27",53.13,53.8,52.77,53.46,33000.0],["2023-03-28",53.18,53.87,52.93,53.3,37600.0],["2023-03-29",53.8,53.95,53.21,53.95,37100.0],["2023-03-30",54.0,54.7,53.27,53.75,49100.0],["2023-03-31",54.02,54.88,53.96,54.71,75200.0],["2023-04-03",54.7,55.05,53.97,54.45,56800.0],["2023-04-04",54.72,54.72,53.19,53.49,21600.0],["2023-04-05",53.29,53.38,52.25,52.6,38700.0],["2023-04-06",52.62,52.77,52.06,52.2,39100.0],["2023-04-10",52.08,53.54,52.08,52.96,49900.0],["2023-04-11",53.43,53.96,52.79,52.89,34700.0],["2023-04-12",53.56,53.56,52.58,52.74,40200.0],["2023-04-13",52.99,53.71,52.88,53.38,30000.0],["2023-04-14",53.29,53.36,51.75,52.05,34500.0],["2023-04-17",52.06,52.48,50.7,51.76,89200.0],["2023-04-18",52.0,52.69,51.75,52.63,73300.0],["2023-04-19",52.44,53.19,52.34,52.44,42800.0],["2023-04-20",52.01,52.82,52.01,52.63,30400.0],["2023-04-21",52.74,52.74,51.71,51.83,34500.0],["2023-04-24",51.77,52.18,51.53,51.82,14800.0],["2023-04-25",51.37,51.42,50.63,50.69,28100.0],["2023-04-26",50.44,50.59,49.69,50.04,53100.0],["2023-04-27",50.13,50.28,49.84,50.19,44300.0],["2023-04-28",50.19,50.67,49.95,50.0,43800.0],["2023-05-01",50.09,52.47,50.09,52.45,43000.0],["2023-05-02",52.18,52.7,51.51,52.69,42500.0],["2023-05-03",53.0,53.43,52.31,52.61,53700.0],["2023-05-04",50.85,50.85,44.5,48.19,137300.0],["2023-05-05",48.32,48.79,47.66,48.76,78100.0],["2023-05-08",48.81,49.39,47.88,48.7,55400.0],["2023-05-09",48.7,49.55,48.38,49.47,51600.0],["2023-05-10",50.0,50.0,48.25,48.82,53000.0],["2023-05-11",48.21,48.95,47.94,48.23,36100.0],["2023-05-12",48.24,48.49,47.66,47.85,19500.0],["2023-05-15",48.29,48.82,48.29,48.42,36100.0],["2023-05-16",42.0,42.09,40.35,41.17,1202400.0],["2023-05-17",41.37,42.12,40.86,41.45,196300.0],["2023-05-18",41.16,41.81,40.78,41.75,184900.0],["2023-05-19",42.12,42.28,41.4,41.75,155600.0],["2023-05-22",41.88,42.5,41.53,42.25,115300.0],["2023-05-23",42.2,43.0,41.46,42.27,137000.0],["2023-05-24",42.0,42.0,40.89,41.37,144200.0],["2023-05-25",41.16,41.16,40.59,41.0,216000.0],["2023-05-26",41.09,41.22,40.58,40.76,81400.0],["2023-05-30",40.8,41.04,40.24,40.76,124500.0],["2023-05-31",40.96,41.16,40.29,40.96,138300.0],["2023-06-01",41.14,41.96,40.79,41.92,181000.0],["2023-06-02",42.17,43.4,41.94,43.39,116900.0],["2023-06-05",43.19,43.19,42.17,42.42,99800.0],["2023-06-06",42.62,44.0,42.5,43.98,92100.0],["2023-06-07",43.99,45.91,43.99,45.75,151900.0],["2023-06-08",45.55,45.86,45.19,45.73,86700.0],["2023-06-09",45.5,46.0,44.85,45.77,108900.0],["2023-06-12",45.75,46.33,45.68,46.13,151500.0],["2023-06-13",46.26,46.26,45.07,45.44,120300.0],["2023-06-14",45.59,45.59,44.58,44.65,142200.0],["2023-06-15",44.65,45.59,43.99,44.85,116500.0],["2023-06-16",45.34,45.34,44.01,44.24,250900.0],["2023-06-20",44.06,44.81,43.84,44.68,63700.0],["2023-06-21",44.51,45.32,44.38,45.29,65900.0],["2023-06-22",45.01,45.13,44.15,44.22,82600.0],["2023-06-23",43.64,43.94,43.15,43.84,140000.0],["2023-06-26",43.7,44.34,43.27,43.56,77800.0],["2023-06-27",43.68,43.88,43.17,43.49,83900.0],["2023-06-28",43.83,43.99,43.11,43.81,92500.0],["2023-06-29",43.92,44.85,43.92,44.52,96700.0],["2023-06-30",44.81,44.81,43.55,43.57,61600.0],["2023-07-03",43.35,44.3,43.3,43.87,49700.0],["2023-07-05",43.86,43.86,43.33,43.4,53000.0],["2023-07-06",43.94,45.09,43.52,44.35,110200.0],["2023-07-07",44.44,45.43,44.44,45.17,112600.0],["2023-07-10",44.99,46.32,44.99,46.28,86300.0],["2023-07-11",46.1,46.85,45.84,46.62,85700.0],["2023-07-12",47.05,47.19,46.21,46.61,61200.0],["2023-07-13",46.51,47.05,46.22,46.65,58600.0],["2023-07-14",46.48,46.64,45.47,46.46,81400.0],["2023-07-17",46.3,47.17,46.12,47.0,113000.0],["2023-07-18",46.94,47.33,46.56,47.15,44600.0],["2023-07-19",47.08,48.61,47.08,48.55,157500.0],["2023-07-20",48.77,49.91,48.62,49.83,77300.0],["2023-07-21",49.83,49.88,49.37,49.73,149500.0],["2023-07-24",49.53,49.97,48.55,48.63,56000.0],["2023-07-25",48.33,48.33,47.33,48.0,39200.0],["2023-07-26",47.66,49.05,47.66,48.88,70000.0],["2023-07-27",48.92,49.29,48.35,48.54,93100.0],["2023-07-28",48.87,49.2,48.74,48.94,82200.0],["2023-07-31",49.18,50.35,49.18,50.14,100400.0],["2023-08-01",50.0,50.28,48.66,48.68,79000.0],["2023-08-02",48.29,49.19,48.01,48.11,59200.0],["2023-08-03",46.2,47.86,44.01,44.27,167500.0],["2023-08-04",44.88,45.25,43.96,44.08,87900.0],["2023-08-07",44.0,44.82,43.33,44.09,79700.0],["2023-08-08",43.54,44.73,43.48,44.14,64300.0],["2023-08-09",44.2,44.72,43.64,44.6,78600.0],["2023-08-10",44.73,45.09,44.55,45.0,56800.0],["2023-08-11",44.71,45.78,44.71,45.76,76200.0],["2023-08-14",45.36,46.03,44.81,45.06,53600.0],["2023-08-15",44.7,44.7,43.62,44.12,40500.0],["2023-08-16",44.18,44.86,44.18,44.3,55500.0],["2023-08-17",44.25,44.59,43.65,43.97,66800.0],["2023-08-18",43.74,44.25,43.74,43.86,88400.0],["2023-08-21",43.94,44.54,43.74,44.29,74300.0],["2023-08-22",44.42,45.08,44.15,44.97,43800.0],["2023-08-23",44.74,45.55,44.72,45.49,63200.0],["2023-08-24",45.27,45.72,44.57,44.9,67800.0],["2023-08-25",45.0,45.0,43.94,44.24,56300.0],["2023-08-28",44.44,45.36,44.44,44.65,52700.0],["2023-08-29",44.84,45.29,44.46,44.78,45800.0],["2023-08-30",44.6,45.39,44.6,44.81,44500.0],["2023-08-31",44.97,45.95,44.97,45.47,51700.0],["2023-09-01",45.75,46.18,45.25,45.34,65500.0],["2023-09-05",45.25,45.5,44.82,44.88,82200.0],["2023-09-06",45.06,45.48,44.73,44.97,49500.0],["2023-09-07",45.06,45.24,44.19,44.47,86300.0],["2023-09-08",44.58,44.58,43.37,43.37,62500.0],["2023-09-11",43.75,43.78,42.93,43.32,204700.0],["2023-09-12",43.26,43.97,43.26,43.86,84600.0],["2023-09-13",43.82,44.37,42.97,43.03,75500.0],["2023-09-14",43.4,45.23,43.4,44.89,127100.0],["2023-09-15",44.83,45.38,44.21,45.04,780500.0],["2023-09-18",45.03,45.49,44.52,45.47,62900.0],["2023-09-19",45.3,45.53,45.02,45.08,38500.0],["2023-09-20",45.39,45.57,44.38,44.41,42700.0],["2023-09-21",44.19,44.47,43.84,44.01,57900.0],["2023-09-22",43.97,44.8,42.95,42.95,37400.0],["2023-09-25",42.63,43.77,42.31,43.36,46500.0],["2023-09-26",42.93,43.36,42.31,42.32,65500.0],["2023-09-27",42.46,43.32,42.46,43.3,50200.0],["2023-09-28",43.22,43.95,42.6,43.66,55700.0],["2023-09-29",43.98,43.98,43.16,43.51,77500.0],["2023-10-02",43.41,44.15,43.25,43.94,58300.0],["2023-10-03",43.63,43.77,43.33,43.47,70500.0],["2023-10-04",43.31,43.49,42.72,43.13,74300.0],["2023-10-05",43.15,43.63,43.04,43.58,65800.0],["2023-10-06",43.26,44.14,43.14,43.95,57500.0],["2023-10-09",43.87,45.5,43.87,45.0,89600.0],["2023-10-10",45.17,46.58,45.17,45.51,60400.0],["2023-10-11",45.63,46.04,45.17,45.95,116900.0],["2023-10-12",46.27,46.27,44.98,45.86,106000.0],["2023-10-13",45.69,46.44,45.29,46.26,96200.0],["2023-10-16",46.3,46.96,46.19,46.32,60800.0],["2023-10-17",46.24,47.82,46.23,47.33,66200.0],["2023-10-18",47.09,47.77,46.62,47.23,41300.0],["2023-10-19",47.04,47.6,46.65,47.17,40500.0],["2023-10-20",47.31,47.31,46.02,46.09,82200.0],["2023-10-23",45.94,46.68,45.75,46.46,76900.0],["2023-10-24",46.71,46.93,45.75,45.87,167300.0],["2023-10-25",45.82,47.35,45.82,47.27,95600.0],["2023-10-26",47.5,48.45,47.5,47.76,56900.0],["2023-10-27",47.54,47.54,46.25,46.81,54600.0],["2023-10-30",47.05,47.24,46.6,46.99,62900.0],["2023-10-31",47.0,47.84,46.94,47.84,41900.0],["2023-11-01",47.84,47.85,46.79,47.76,96400.0],["2023-11-02",47.76,48.2,47.33,48.17,74300.0],["2023-11-03",48.82,49.04,48.25,48.5,72800.0],["2023-11-06",48.28,48.28,47.38,47.46,57800.0],["2023-11-07",47.08,47.67,47.0,47.48,77000.0],["2023-11-08",51.73,51.78,49.21,49.62,144000.0],["2023-11-09",49.65,49.65,47.18,47.27,100400.0],["2023-11-10",47.5,47.99,46.79,47.77,170600.0],["2023-11-13",47.98,50.3,47.27,49.88,109800.0],["2023-11-14",50.32,50.81,49.69,50.49,94400.0],["2023-11-15",50.49,50.58,49.12,49.24,146700.0],["2023-11-16",49.46,49.46,48.52,48.76,145000.0],["2023-11-17",49.3,49.48,48.79,49.32,92100.0],["2023-11-20",49.54,49.93,48.96,49.81,43100.0],["2023-11-21",49.64,50.07,49.6,49.79,28000.0],["2023-11-22",49.6,50.09,48.95,49.62,34500.0],["2023-11-24",49.28,50.58,49.28,50.58,24400.0],["2023-11-27",50.11,50.36,49.27,49.95,65900.0],["2023-11-28",49.95,49.95,49.08,49.5,38800.0],["2023-11-29",49.46,49.92,49.46,49.69,48700.0],["2023-11-30",49.88,50.73,49.49,50.38,62400.0],["2023-12-01",50.06,51.37,50.06,50.83,79200.0],["2023-12-04",50.53,51.97,50.53,51.82,65200.0],["2023-12-05",51.83,52.25,51.57,51.88,75500.0],["2023-12-06",51.82,52.71,50.63,50.73,106900.0],["2023-12-07",50.51,51.49,48.31,51.29,71100.0],["2023-12-08",51.18,51.9,50.81,51.77,61900.0],["2023-12-11",51.78,52.56,51.58,52.18,65600.0],["2023-12-12",52.21,52.53,51.49,51.71,67400.0],["2023-12-13",52.08,53.33,51.81,53.1,103300.0],["2023-12-14",53.27,53.85,51.98,52.24,124400.0],["2023-12-15",51.51,52.56,50.67,50.91,559800.0],["2023-12-18",51.34,52.18,51.01,51.51,65500.0],["2023-12-19",51.49,52.34,51.34,51.88,62200.0],["2023-12-20",51.95,52.7,51.13,51.21,73000.0],["2023-12-21",51.53,51.67,51.13,51.59,52200.0],["2023-12-22",52.05,52.31,51.56,51.75,57900.0],["2023-12-26",52.05,52.4,51.8,52.37,39700.0],["2023-12-27",52.37,52.8,52.18,52.38,23300.0],["2023-12-28",52.07,52.41,51.98,52.36,32600.0],["2023-12-29",52.41,52.72,52.04,52.06,42000.0],["2024-01-02",51.9,52.71,51.81,52.26,60700.0],["2024-01-03",52.15,52.38,51.21,51.23,86800.0],["2024-01-04",51.57,52.05,51.41,51.66,120800.0],["2024-01-05",51.57,52.0,51.46,51.63,69600.0],["2024-01-08",51.14,51.14,48.02,49.69,197800.0],["2024-01-09",49.35,49.35,48.23,48.58,166700.0],["2024-01-10",49.65,49.94,48.82,49.9,109600.0],["2024-01-11",49.76,49.97,49.32,49.59,97000.0],["2024-01-12",50.08,50.24,49.74,50.21,72400.0],["2024-01-16",49.96,50.39,48.96,49.1,122200.0],["2024-01-17",48.63,49.22,48.63,49.14,87100.0],["2024-01-18",49.27,49.83,48.95,49.82,48000.0],["2024-01-19",50.22,50.22,48.97,49.19,127800.0],["2024-01-22",49.66,50.78,49.66,50.68,131900.0],["2024-01-23",51.08,51.53,50.49,50.53,102000.0],["2024-01-24",50.99,51.04,50.36,50.57,58100.0],["2024-01-25",51.02,51.1,50.43,51.04,97100.0],["2024-01-26",51.36,51.5,50.56,50.64,56300.0],["2024-01-29",50.83,50.97,49.46,49.53,305900.0],["2024-01-30",49.75,50.13,49.37,49.51,300900.0],["2024-01-31",49.68,50.75,49.12,49.35,248400.0],["2024-02-01",49.35,50.35,49.13,50.35,102700.0],["2024-02-02",49.86,50.41,49.75,50.33,65900.0],["2024-02-05",49.8,49.8,48.58,48.97,74600.0],["2024-02-06",48.8,49.42,48.72,49.41,97600.0],["2024-02-07",49.48,49.51,48.89,48.89,63800.0],["2024-02-08",48.84,49.63,48.7,49.58,71800.0],["2024-02-09",49.69,50.24,49.4,50.22,52500.0],["2024-02-12",50.12,51.4,50.12,50.92,67600.0],["2024-02-13",50.12,50.56,49.02,49.5,115800.0],["2024-02-14",50.0,50.84,49.69,50.77,90200.0],["2024-02-15",51.07,51.6,50.39,51.6,90900.0],["2024-02-16",51.0,51.0,48.85,49.13,169800.0],["2024-02-20",48.63,49.49,48.63,48.82,91900.0],["2024-02-21",48.56,49.41,48.56,49.37,69200.0],["2024-02-22",49.18,49.18,48.46,48.92,70900.0],["2024-02-23",48.72,49.46,48.63,48.82,50200.0],["2024-02-26",48.66,49.24,48.38,48.73,98600.0],["2024-02-27",48.71,48.97,48.23,48.28,67600.0],["2024-02-28",48.29,48.82,48.25,48.38,100800.0],["2024-02-29",48.81,48.81,47.71,47.72,100600.0],["2024-03-01",48.07,48.59,47.53,48.5,83600.0],["2024-03-04",48.56,48.92,48.35,48.57,67100.0],["2024-03-05",48.61,49.07,47.87,48.15,96200.0],["2024-03-06",48.54,49.3,48.38,49.14,68400.0],["2024-03-07",49.27,50.07,49.27,49.97,82000.0],["2024-03-08",49.94,50.31,49.1,49.64,89300.0],["2024-03-11",49.53,50.35,49.47,50.25,82100.0],["2024-03-12",49.97,50.07,49.2,49.87,76100.0],["2024-03-13",49.83,50.48,49.83,50.37,65500.0],["2024-03-14",50.54,50.76,50.15,50.33,83600.0],["2024-03-15",50.06,50.95,50.06,50.25,220600.0],["2024-03-18",50.18,50.18,49.58,49.58,84800.0],["2024-03-19",49.71,50.14,49.7,49.92,58600.0],["2024-03-20",49.68,51.45,49.68,51.16,72200.0],["2024-03-21",51.12,51.49,50.98,51.04,48800.0],["2024-03-22",51.28,51.38,50.09,50.16,69900.0],["2024-03-25",50.37,50.56,49.67,49.67,56700.0],["2024-03-26",49.72,49.89,49.37,49.5,39300.0],["2024-03-27",49.94,50.48,49.94,50.45,63900.0],["2024-03-28",50.71,51.31,50.49,51.3,99700.0],["2024-04-01",51.56,51.56,49.45,49.56,109700.0],["2024-04-02",49.15,49.35,48.33,48.47,79700.0],["2024-04-03",48.21,48.95,48.21,48.53,55500.0],["2024-04-04",48.97,49.14,48.29,48.47,51700.0],["2024-04-05",48.34,48.69,48.25,48.58,40200.0],["2024-04-08",57.65,57.74,54.69,55.86,700000.0],["2024-04-09",55.93,58.19,55.93,56.81,314100.0],["2024-04-10",56.56,56.56,54.79,55.61,184500.0],["2024-04-11",55.93,55.93,55.0,55.56,73900.0],["2024-04-12",55.74,55.84,54.72,54.84,101000.0],["2024-04-15",55.56,55.8,54.73,55.38,69100.0],["2024-04-16",54.93,54.99,53.27,53.34,178800.0],["2024-04-17",53.38,53.74,51.48,51.48,119100.0],["2024-04-18",51.39,52.59,51.39,51.85,101300.0],["2024-04-19",51.69,52.56,51.69,52.02,70200.0],["2024-04-22",52.29,52.87,52.15,52.23,97500.0],["2024-04-23",52.62,54.38,52.62,54.05,120900.0],["2024-04-24",53.91,54.52,53.19,54.05,130100.0],["2024-04-25",53.87,54.07,53.3,54.05,48300.0],["2024-04-26",53.93,54.66,53.78,53.94,44200.0],["2024-04-29",54.14,54.46,54.14,54.15,29800.0],["2024-04-30",54.1,54.73,54.01,54.09,79600.0],["2024-05-01",54.37,55.12,54.29,54.35,56200.0],["2024-05-02",55.48,55.48,54.76,55.07,59800.0],["2024-05-03",55.8,55.9,55.07,55.9,37900.0],["2024-05-06",56.24,56.25,55.36,55.79,46400.0],["2024-05-07",55.8,55.86,55.18,55.18,69800.0],["2024-05-08",60.0,60.0,55.43,56.54,306600.0],["2024-05-09",57.03,57.47,56.71,57.19,67700.0],["2024-05-10",57.56,58.0,56.85,57.55,46300.0],["2024-05-13",57.8,58.2,56.57,56.63,58500.0],["2024-05-14",57.18,57.92,56.36,56.74,49400.0],["2024-05-15",57.05,57.85,56.83,57.36,65900.0],["2024-05-16",57.58,57.93,56.95,57.9,50100.0],["2024-05-17",58.0,58.17,56.97,58.11,75100.0],["2024-05-20",57.92,58.8,57.6,57.61,64900.0],["2024-05-21",57.58,58.38,57.57,58.08,50700.0],["2024-05-22",57.71,58.61,57.71,58.19,103100.0],["2024-05-23",58.46,58.7,57.57,57.85,57500.0],["2024-05-24",58.32,58.5,57.92,58.47,111700.0],["2024-05-28",58.45,58.75,57.53,57.64,49700.0],["2024-05-29",57.4,58.07,56.97,57.64,58500.0],["2024-05-30",57.99,58.16,57.16,57.73,55600.0],["2024-05-31",57.8,58.34,57.8,58.18,49600.0],["2024-06-03",58.17,58.98,58.17,58.73,40400.0],["2024-06-04",58.82,59.18,58.26,58.97,65800.0],["2024-06-05",58.92,59.6,58.55,59.48,41100.0],["2024-06-06",59.01,59.22,58.53,58.86,38400.0],["2024-06-07",58.56,58.68,57.91,57.98,32500.0],["2024-06-10",57.51,58.23,57.51,58.0,25600.0],["2024-06-11",57.48,58.38,57.48,58.09,49000.0],["2024-06-12",59.04,59.33,58.46,58.51,49800.0],["2024-06-13",58.49,58.49,56.07,57.28,67600.0],["2024-06-14",57.0,57.15,56.78,56.8,40100.0],["2024-06-17",56.44,57.46,56.31,57.46,56400.0],["2024-06-18",57.48,58.32,56.75,58.24,58100.0],["2024-06-20",57.48,58.32,57.48,57.71,61600.0],["2024-06-21",57.85,58.64,57.48,58.02,381200.0],["2024-06-24",58.37,58.93,57.69,57.77,61800.0],["2024-06-25",57.51,58.34,56.49,56.64,60400.0],["2024-06-26",56.46,57.25,56.16,57.14,33300.0],["2024-06-27",57.42,57.45,57.05,57.39,36000.0],["2024-06-28",57.62,58.09,57.26,58.06,220500.0],["2024-07-01",58.2,58.22,56.4,56.94,54900.0],["2024-07-02",57.0,58.25,57.0,58.24,28400.0],["2024-07-03",58.52,58.52,57.81,58.39,21400.0],["2024-07-05",58.16,58.16,56.84,57.22,36000.0],["2024-07-08",57.59,58.12,57.59,58.02,19900.0],["2024-07-09",57.78,58.03,57.52,57.72,29000.0],["2024-07-10",58.07,58.07,57.59,57.85,22500.0],["2024-07-11",58.85,59.95,58.62,59.54,48500.0],["2024-07-12",60.21,60.82,59.3,59.64,42100.0],["2024-07-15",60.18,61.14,60.18,60.31,43700.0],["2024-07-16",60.94,63.22,60.9,62.99,54300.0],["2024-07-17",62.7,62.86,61.27,61.5,69400.0],["2024-07-18",61.9,62.54,60.03,60.1,42600.0],["2024-07-19",60.12,60.52,59.89,60.38,35400.0],["2024-07-22",60.36,61.31,59.9,61.16,54000.0],["2024-07-23",61.1,63.77,61.0,63.2,47400.0],["2024-07-24",62.77,63.74,61.89,61.94,45000.0],["2024-07-25",62.05,64.3,62.05,62.87,59900.0],["2024-07-26",64.04,64.35,63.59,64.19,36800.0],["2024-07-29",64.49,64.49,63.36,63.55,25000.0],["2024-07-30",63.99,64.07,63.31,63.86,32500.0],["2024-07-31",63.76,65.89,63.53,64.17,44800.0],["2024-08-01",64.02,64.2,61.5,62.31,48200.0],["2024-08-02",61.0,61.19,59.99,60.46,41400.0],["2024-08-05",58.24,58.83,57.15,58.2,55200.0],["2024-08-06",58.46,59.55,58.32,58.98,28600.0],["2024-08-07",59.94,60.14,58.62,59.72,39500.0],["2024-08-08",63.27,63.27,61.14,61.65,40700.0],["2024-08-09",62.19,62.98,61.21,61.7,62900.0],["2024-08-12",61.98,61.98,60.11,61.35,54400.0],["2024-08-13",64.99,66.13,64.36,65.65,99700.0],["2024-08-14",65.51,65.51,62.21,62.62,51800.0],["2024-08-15",64.38,65.64,64.09,64.52,60200.0],["2024-08-16",64.2,64.75,63.82,64.24,64000.0],["2024-08-19",64.81,65.15,64.29,64.58,30700.0],["2024-08-20",64.69,64.69,63.34,64.17,34500.0],["2024-08-21",64.9,64.9,64.13,64.88,17600.0],["2024-08-22",65.06,65.15,64.34,64.4,19000.0],["2024-08-23",65.02,65.6,63.0,64.91,69500.0],["2024-08-26",65.13,65.27,64.35,64.35,41200.0],["2024-08-27",63.74,64.9,63.74,64.61,33300.0],["2024-08-28",64.67,65.22,63.33,64.64,36000.0],["2024-08-29",64.96,65.71,64.29,65.03,54800.0],["2024-08-30",65.38,65.46,63.85,65.08,55600.0],["2024-09-03",64.48,65.18,62.85,63.15,39300.0],["2024-09-04",63.32,63.75,63.03,63.56,28500.0],["2024-09-05",63.7,63.7,61.53,62.29,24400.0],["2024-09-06",62.72,62.72,60.74,61.17,24600.0],["2024-09-09",60.95,62.94,60.39,62.89,66000.0],["2024-09-10",63.0,63.78,62.54,63.6,47400.0],["2024-09-11",63.09,63.62,61.75,62.84,24900.0],["2024-09-12",63.44,64.64,63.26,63.96,36700.0],["2024-09-13",63.96,65.29,63.54,64.74,63300.0],["2024-09-16",64.65,65.26,64.01,64.45,57800.0],["2024-09-17",64.74,65.27,63.88,64.56,56400.0],["2024-09-18",64.46,65.6,64.14,65.05,84400.0],["2024-09-19",66.45,66.7,64.83,66.59,57600.0],["2024-09-20",65.99,66.77,65.09,65.17,376800.0],["2024-09-23",65.45,65.95,64.75,65.37,31800.0],["2024-09-24",65.75,65.75,64.04,64.08,30200.0],["2024-09-25",64.11,64.11,62.88,63.6,41800.0],["2024-09-26",64.48,65.65,64.05,64.88,69500.0],["2024-09-27",65.39,66.7,64.76,65.09,62600.0],["2024-09-30",64.74,65.86,64.48,65.83,41200.0],["2024-10-01",65.83,66.27,65.14,65.6,41200.0],["2024-10-02",65.79,67.04,65.79,66.66,36200.0],["2024-10-03",66.06,66.06,65.1,65.13,33300.0],["2024-10-04",66.17,66.26,65.13,65.34,25300.0],["2024-10-07",64.81,64.81,63.66,63.72,23500.0],["2024-10-08",64.24,64.24,62.9,62.98,36800.0],["2024-10-09",62.8,63.66,62.29,62.97,34500.0],["2024-10-10",62.27,63.02,62.0,62.91,51800.0],["2024-10-11",63.82,64.73,63.7,64.73,43800.0],["2024-10-14",64.45,64.96,64.25,64.64,26400.0],["2024-10-15",64.87,65.53,64.46,64.46,29900.0],["2024-10-16",64.45,66.53,64.4,66.33,30600.0],["2024-10-17",66.71,66.99,65.9,66.14,54100.0],["2024-10-18",66.24,66.53,64.42,64.81,30400.0],["2024-10-21",64.69,64.8,63.31,63.5,49500.0],["2024-10-22",63.17,63.17,62.27,62.31,21900.0],["2024-10-23",62.21,62.47,61.68,62.11,27900.0],["2024-10-24",62.23,62.25,61.16,61.39,26000.0],["2024-10-25",61.99,62.71,61.74,62.0,28100.0],["2024-10-28",62.16,62.91,62.16,62.18,32500.0],["2024-10-29",61.68,62.25,61.38,61.83,18500.0],["2024-10-30",61.49,62.92,61.49,61.69,32800.0],["2024-10-31",61.71,61.82,58.72,58.79,53100.0],["2024-11-01",59.06,59.84,58.83,59.23,50500.0],["2024-11-04",59.23,60.48,59.23,59.78,34800.0],["2024-11-05",59.71,61.72,59.48,61.68,50700.0],["2024-11-06",64.41,66.79,64.35,65.65,115000.0],["2024-11-07",69.1,70.0,66.03,67.72,248500.0],["2024-11-08",69.2,69.6,66.83,68.08,279600.0],["2024-11-11",69.3,70.05,68.28,69.18,385500.0],["2024-11-12",68.95,69.18,66.35,68.13,147100.0],["2024-11-13",69.01,69.05,67.59,67.9,182300.0],["2024-11-14",68.29,69.08,67.34,67.89,170000.0],["2024-11-15",68.13,68.13,66.02,66.61,91600.0],["2024-11-18",66.56,67.12,66.25,66.32,77300.0],["2024-11-19",65.92,66.22,65.36,65.73,61100.0],["2024-11-20",65.73,65.75,64.84,65.13,164100.0],["2024-11-21",65.66,66.02,65.0,65.15,114300.0],["2024-11-22",65.66,66.66,65.23,66.28,158000.0],["2024-11-25",67.2,68.12,67.05,67.43,189600.0],["2024-11-26",67.5,67.8,66.37,66.6,147300.0],["2024-11-27",66.76,67.44,65.81,65.86,110900.0],["2024-11-29",67.0,67.52,66.4,67.0,113200.0],["2024-12-02",67.4,67.54,66.15,66.24,135100.0],["2024-12-03",66.42,66.55,65.45,66.07,149000.0],["2024-12-04",66.07,67.07,65.05,66.4,400000.0],["2024-12-05",66.1,70.5,66.1,67.52,397800.0],["2024-12-06",67.8,68.36,63.5,63.67,178900.0],["2024-12-09",63.43,64.07,60.63,60.86,147100.0],["2024-12-10",61.09,62.21,61.0,62.03,112800.0],["2024-12-11",62.8,66.35,62.64,66.04,170400.0],["2024-12-12",66.3,66.61,63.17,63.48,121500.0],["2024-12-13",63.34,64.12,62.52,63.69,70200.0],["2024-12-16",63.77,65.3,63.72,64.55,87800.0],["2024-12-17",64.21,64.29,62.23,64.29,143100.0],["2024-12-18",64.45,64.67,60.89,61.25,170700.0],["2024-12-19",61.69,62.8,60.7,61.22,70400.0],["2024-12-20",60.27,62.08,60.27,61.89,172100.0],["2024-12-23",61.53,61.96,61.12,61.76,83100.0],["2024-12-24",61.76,62.25,61.4,62.25,26400.0],["2024-12-26",61.94,62.14,61.24,62.11,61000.0],["2024-12-27",61.76,62.25,60.62,60.85,53700.0],["2024-12-30",60.43,61.13,59.52,60.95,50900.0],["2024-12-31",61.65,64.15,60.92,63.66,156600.0],["2025-01-02",65.0,67.02,62.88,63.59,118400.0],["2025-01-03",63.59,64.65,62.62,64.01,69000.0],["2025-01-06",64.12,64.37,63.08,63.7,104600.0],["2025-01-07",63.54,64.13,62.67,63.71,66100.0],["2025-01-08",63.47,65.08,63.01,64.96,69000.0],["2025-01-10",64.11,64.83,63.07,64.48,67400.0],["2025-01-13",64.06,65.98,62.87,65.9,96800.0],["2025-01-14",66.65,66.99,65.38,66.98,54700.0],["2025-01-15",67.78,68.92,66.63,68.26,73600.0],["2025-01-16",68.26,68.86,67.8,68.69,65200.0],["2025-01-17",69.12,69.15,67.58,68.54,62600.0],["2025-01-21",68.9,70.25,67.82,69.9,101700.0],["2025-01-22",69.7,69.88,68.19,68.35,64100.0],["2025-01-23",68.0,69.22,67.37,69.18,60400.0],["2025-01-24",69.0,69.76,68.08,69.51,61200.0],["2025-01-27",68.54,69.56,67.85,68.07,51600.0],["2025-01-28",68.3,69.08,67.64,68.72,69700.0],["2025-01-29",68.5,69.05,67.79,68.53,63700.0],["2025-01-30",68.86,69.45,68.11,68.65,54300.0],["2025-01-31",68.46,69.23,68.05,68.38,68400.0],["2025-02-03",66.69,69.26,66.56,68.14,76200.0],["2025-02-04",67.75,68.14,66.82,68.05,47100.0],["2025-02-05",68.7,69.03,67.96,68.63,51000.0],["2025-02-06",68.59,68.9,66.37,66.73,66000.0],["2025-02-07",66.69,67.03,66.08,66.36,53500.0],["2025-02-10",66.96,68.2,66.39,67.25,71000.0],["2025-02-11",66.66,67.36,66.01,66.61,76200.0],["2025-02-12",65.67,65.67,64.39,64.66,97300.0],["2025-02-13",64.66,65.0,62.21,63.07,112600.0],["2025-02-14",60.8,62.83,60.41,62.53,151300.0],["2025-02-18",62.81,63.27,62.01,62.45,90000.0],["2025-02-19",62.55,63.26,61.95,62.59,81400.0],["2025-02-20",62.43,63.03,62.0,62.6,43200.0],["2025-02-21",63.12,63.12,60.67,61.26,62700.0],["2025-02-24",61.81,61.81,60.83,60.94,87800.0],["2025-02-25",61.17,61.96,60.81,61.34,62300.0],["2025-02-26",60.9,61.83,60.9,61.36,61100.0],["2025-02-27",57.71,58.07,54.61,57.42,162500.0],["2025-02-28",56.8,59.03,56.8,58.62,121000.0],["2025-03-03",58.26,59.36,57.13,57.88,87700.0],["2025-03-04",57.24,58.1,56.46,56.88,84000.0],["2025-03-05",56.94,57.92,56.5,57.65,97900.0],["2025-03-06",57.09,58.03,56.85,57.47,58200.0],["2025-03-07",57.6,57.6,56.37,56.57,65100.0],["2025-03-10",56.06,58.73,55.92,58.01,185200.0],["2025-03-11",58.23,59.55,57.74,58.97,47700.0],["2025-03-12",59.71,59.74,57.83,58.88,72000.0],["2025-03-13",59.3,59.5,58.66,59.29,62800.0],["2025-03-14",59.5,60.49,59.18,59.97,82900.0],["2025-03-17",59.58,60.06,59.33,59.7,62000.0],["2025-03-18",59.07,59.82,58.58,59.54,49600.0],["2025-03-19",59.76,60.38,59.2,59.95,82400.0],["2025-03-20",59.22,60.39,59.2,59.52,49100.0],["2025-03-21",59.04,59.4,57.67,58.83,271300.0],["2025-03-24",59.28,59.81,59.0,59.68,54300.0],["2025-03-25",59.71,59.93,58.89,59.39,60800.0],["2025-03-26",59.57,60.0,59.43,59.79,56900.0],["2025-03-27",59.99,60.0,59.2,59.86,52900.0],["2025-03-28",59.39,59.44,58.34,58.47,91400.0],["2025-03-31",58.15,58.74,57.6,58.03,71900.0],["2025-04-01",58.0,58.65,57.1,58.49,41700.0],["2025-04-02",58.04,59.08,58.03,58.7,58600.0],["2025-04-03",56.67,57.65,55.32,55.96,103700.0],["2025-04-04",54.75,55.3,53.11,54.26,90100.0],["2025-04-07",52.92,55.16,51.76,54.03,111600.0],["2025-04-08",55.29,55.29,52.78,53.5,59500.0],["2025-04-09",53.28,59.06,53.28,57.83,117900.0],["2025-04-10",55.16,56.13,52.65,55.23,134200.0],["2025-04-11",54.6,55.94,53.71,55.56,59200.0],["2025-04-14",56.5,56.79,55.77,56.4,53000.0],["2025-04-15",56.29,57.18,56.25,56.65,41400.0],["2025-04-16",56.65,57.11,55.9,56.41,57000.0],["2025-04-17",56.4,56.74,56.25,56.6,105000.0],["2025-04-21",55.98,55.98,54.56,55.28,80600.0],["2025-04-22",55.56,55.56,53.78,54.93,140600.0],["2025-04-23",56.14,57.12,55.66,55.91,61400.0],["2025-04-24",55.09,56.77,55.09,56.34,46500.0],["2025-04-25",56.62,57.24,56.32,57.1,38100.0],["2025-04-28",56.91,57.43,56.5,56.85,42000.0],["2025-04-29",56.82,57.53,56.75,57.49,32000.0],["2025-04-30",57.08,57.56,56.21,57.32,56300.0],["2025-05-01",57.12,58.29,56.77,58.11,51700.0],["2025-05-02",58.56,59.16,58.36,59.0,33600.0],["2025-05-05",58.58,59.08,58.1,58.55,66100.0],["2025-05-06",59.7,62.74,59.42,60.86,108300.0],["2025-05-07",61.42,65.61,61.42,63.68,138000.0],["2025-05-08",63.73,66.83,63.36,66.72,98600.0],["2025-05-09",66.81,66.81,64.51,65.24,66200.0],["2025-05-12",66.99,66.99,65.19,66.49,72700.0],["2025-05-13",67.3,67.5,65.94,66.06,54600.0],["2025-05-14",65.91,66.64,65.16,66.25,75800.0],["2025-05-15",66.5,67.78,66.12,67.78,77100.0],["2025-05-16",67.63,68.17,66.92,67.97,85700.0],["2025-05-19",67.56,67.92,66.83,67.72,57600.0],["2025-05-20",67.72,69.51,67.12,69.3,59400.0],["2025-05-21",69.29,69.35,67.35,68.13,75200.0],["2025-05-22",68.2,68.2,67.0,67.26,75700.0],["2025-05-23",66.75,67.8,66.24,67.74,61200.0],["2025-05-27",68.66,69.43,67.81,69.29,93600.0],["2025-05-28",69.3,69.9,69.06,69.45,60800.0],["2025-05-29",69.54,70.0,68.76,69.86,75100.0],["2025-05-30",69.86,70.84,69.0,70.38,83700.0],["2025-06-02",70.39,70.39,69.57,70.24,58000.0],["2025-06-03",70.66,71.46,70.25,71.46,56700.0],["2025-06-04",71.4,72.5,71.4,72.35,75300.0],["2025-06-05",72.61,73.46,72.0,73.31,80100.0],["2025-06-06",73.99,73.99,72.56,73.77,112100.0],["2025-06-09",74.06,74.22,73.17,73.9,71500.0],["2025-06-10",74.29,74.52,73.81,74.0,100200.0],["2025-06-11",74.32,74.81,73.77,74.62,118500.0],["2025-06-12",74.49,76.73,74.12,76.4,87600.0],["2025-06-13",76.02,78.16,76.02,76.53,126800.0],["2025-06-16",76.63,77.79,76.45,77.65,154100.0],["2025-06-17",77.5,80.4,77.5,79.39,257000.0],["2025-06-18",79.04,81.07,79.04,79.98,218900.0],["2025-06-20",80.45,80.9,79.77,80.57,341000.0],["2025-06-23",80.58,82.45,80.11,81.33,165300.0],["2025-06-24",81.45,82.7,80.67,82.55,159000.0],["2025-06-25",82.72,84.34,82.05,82.27,141300.0],["2025-06-26",82.47,85.11,82.03,84.77,181900.0],["2025-06-27",84.77,86.64,84.72,86.27,255200.0],["2025-06-30",86.27,86.27,81.87,82.63,252800.0],["2025-07-01",82.51,83.62,80.69,82.72,110000.0],["2025-07-02",82.44,83.42,81.5,82.85,90200.0],["2025-07-03",83.44,84.91,82.9,84.91,69500.0],["2025-07-07",84.81,85.64,84.37,84.91,86900.0],["2025-07-08",85.51,85.51,83.85,84.02,156200.0],["2025-07-09",84.72,84.82,83.05,84.47,96700.0],["2025-07-10",84.66,85.07,83.09,83.93,113800.0],["2025-07-11",84.43,86.21,83.46,85.71,99600.0],["2025-07-14",85.77,89.94,84.6,88.46,274000.0],["2025-07-15",88.46,89.06,86.66,87.0,203200.0],["2025-07-16",88.77,88.87,86.09,86.5,256700.0],["2025-07-17",86.56,87.28,86.07,86.81,223400.0],["2025-07-18",87.44,91.23,86.91,90.54,186400.0],["2025-07-21",90.0,91.6,87.89,90.12,183700.0],["2025-07-22",89.99,89.99,87.29,88.25,169100.0],["2025-07-23",88.26,90.09,88.04,89.85,102000.0],["2025-07-24",89.29,90.4,88.5,88.69,103900.0],["2025-07-25",89.12,91.24,88.31,90.45,113700.0],["2025-07-28",90.46,90.87,89.44,90.7,128500.0],["2025-07-29",91.32,92.58,90.15,90.73,110300.0],["2025-07-30",90.67,92.05,87.35,91.53,144800.0],["2025-07-31",91.24,91.88,90.15,90.98,129900.0],["2025-08-01",89.92,90.11,86.6,89.58,167000.0],["2025-08-04",90.16,92.76,89.97,92.65,148900.0],["2025-08-05",92.4,93.41,89.73,91.17,169100.0],["2025-08-06",90.82,92.57,88.5,91.37,118400.0],["2025-08-07",92.83,93.03,89.31,91.86,126100.0],["2025-08-08",92.51,92.79,88.01,89.36,135100.0],["2025-08-11",89.93,90.47,87.8,89.14,134500.0],["2025-08-12",89.87,93.24,89.66,92.54,126700.0],["2025-08-13",92.73,94.0,91.48,92.36,129700.0],["2025-08-14",91.71,92.4,91.08,91.46,84700.0],["2025-08-15",92.7,92.7,90.3,91.6,127500.0],["2025-08-18",91.19,92.11,91.19,91.67,86300.0],["2025-08-19",91.5,92.1,87.88,87.88,92200.0],["2025-08-20",87.75,88.6,87.06,87.8,67000.0],["2025-08-21",87.83,90.32,87.83,89.34,90500.0],["2025-08-22",90.09,93.04,89.9,92.84,133000.0],["2025-08-25",93.19,94.72,92.99,93.9,126800.0],["2025-08-26",94.0,95.93,93.26,93.87,143200.0],["2025-08-27",93.68,94.45,92.11,92.21,126600.0],["2025-08-28",92.6,93.03,91.14,91.85,101000.0],["2025-08-29",91.89,92.07,90.44,91.22,91700.0],["2025-09-02",90.02,91.88,89.81,90.95,102000.0],["2025-09-03",90.32,91.77,89.51,89.74,115800.0],["2025-09-04",90.45,91.56,89.76,91.37,78400.0],["2025-09-05",91.5,92.29,89.65,90.45,68500.0],["2025-09-08",90.86,92.09,90.82,91.35,83400.0],["2025-09-09",91.09,91.2,88.84,89.5,85300.0],["2025-09-10",89.39,91.53,89.39,91.19,151500.0],["2025-09-11",91.69,94.46,91.07,93.22,130100.0],["2025-09-12",93.0,94.09,92.62,93.03,109400.0],["2025-09-15",93.25,93.81,91.28,92.04,107800.0],["2025-09-16",92.41,93.78,92.41,93.21,93300.0],["2025-09-17",93.26,95.29,92.62,94.96,235000.0],["2025-09-18",95.08,96.13,93.8,96.0,161700.0],["2025-09-19",96.24,96.49,92.53,93.97,475900.0],["2025-09-22",93.31,94.53,92.81,94.22,124500.0],["2025-09-23",94.28,95.05,93.35,93.91,75200.0],["2025-09-24",93.86,93.86,90.45,90.49,117100.0],["2025-09-25",90.58,92.72,89.44,91.63,106300.0],["2025-09-26",92.16,93.81,91.91,93.41,66000.0],["2025-09-29",93.43,95.22,92.51,93.44,100300.0],["2025-09-30",93.27,96.49,92.86,96.13,103500.0],["2025-10-01",95.28,95.96,94.09,95.43,89300.0],["2025-10-02",95.06,95.96,93.39,94.23,77400.0],["2025-10-03",94.82,95.5,94.09,94.8,55800.0],["2025-10-06",94.93,97.0,94.92,96.82,73400.0],["2025-10-07",96.96,97.11,95.32,96.42,102100.0],["2025-10-08",97.31,97.48,95.98,97.46,65600.0],["2025-10-09",97.33,97.45,96.12,96.93,146300.0],["2025-10-10",96.46,97.35,90.96,91.14,272200.0],["2025-10-13",92.04,94.48,91.15,94.31,130200.0],["2025-10-14",93.93,96.41,92.74,96.25,137000.0],["2025-10-15",96.86,96.91,91.75,92.89,251900.0],["2025-10-16",93.23,93.82,91.19,91.65,160500.0],["2025-10-17",91.29,92.46,89.88,91.94,86900.0],["2025-10-20",92.7,95.99,92.7,95.6,100100.0],["2025-10-21",95.7,96.0,94.13,95.19,134800.0],["2025-10-22",95.38,96.39,94.39,96.24,182100.0],["2025-10-23",96.26,100.21,96.15,99.88,80700.0],["2025-10-24",101.13,101.47,99.28,100.7,193800.0],["2025-10-27",100.92,101.45,92.72,93.07,340300.0],["2025-10-28",92.55,96.3,88.2,93.08,463700.0],["2025-10-29",92.92,95.23,92.11,93.42,152600.0],["2025-10-30",93.35,95.09,91.67,91.94,121800.0],["2025-10-31",92.31,93.1,90.78,91.75,111400.0],["2025-11-03",91.13,93.53,90.45,93.39,134000.0],["2025-11-04",92.99,93.21,91.24,91.34,104300.0],["2025-11-05",90.79,92.23,89.88,91.86,140000.0],["2025-11-06",88.42,90.93,87.27,89.15,155600.0],["2025-11-07",89.01,89.9,87.24,89.54,110600.0],["2025-11-10",91.0,96.47,90.88,96.3,219800.0],["2025-11-11",96.18,97.46,95.05,97.41,124700.0],["2025-11-12",97.49,99.78,95.98,96.02,121100.0],["2025-11-13",95.56,95.56,91.12,91.44,85700.0],["2025-11-14",90.64,92.29,90.64,91.37,82500.0],["2025-11-17",90.65,91.73,88.27,88.72,95300.0],["2025-11-18",88.47,89.74,87.18,88.68,85100.0],["2025-11-19",88.5,89.59,87.38,88.51,93600.0],["2025-11-20",90.54,91.35,86.21,86.79,81600.0],["2025-11-21",86.33,87.66,84.76,86.41,178300.0],["2025-11-24",86.64,88.58,84.97,87.27,107800.0],["2025-11-25",87.22,90.48,86.39,90.1,96400.0],["2025-11-26",89.78,91.44,89.32,91.19,95600.0],["2025-11-28",91.88,91.88,90.08,91.69,44200.0],["2025-12-01",90.24,91.3,89.49,89.59,138400.0],["2025-12-02",90.3,91.7,88.56,90.09,107400.0],["2025-12-03",90.95,90.95,88.78,89.94,73900.0],["2025-12-04",90.62,91.61,89.51,90.04,75200.0],["2025-12-05",89.18,90.28,88.15,89.44,89300.0],["2025-12-08",90.45,90.72,88.38,90.06,73000.0],["2025-12-09",90.37,92.41,89.92,90.67,85400.0],["2025-12-10",89.98,94.52,89.42,92.47,105600.0],["2025-12-11",92.45,96.37,92.43,95.11,110300.0],["2025-12-12",96.5,98.45,93.36,94.22,140800.0],["2025-12-15",95.51,95.51,91.35,92.89,126700.0],["2025-12-16",92.5,94.23,92.4,93.44,118400.0],["2025-12-17",93.35,93.76,91.51,91.7,81700.0],["2025-12-18",93.0,94.05,91.69,91.9,89500.0],["2025-12-19",91.97,94.66,91.88,94.24,249400.0],["2025-12-22",95.0,98.99,94.8,98.58,143600.0],["2025-12-23",98.6,99.23,97.43,97.87,94600.0],["2025-12-24",97.91,98.55,97.12,97.99,52700.0],["2025-12-26",97.88,97.88,95.85,96.46,49500.0],["2025-12-29",96.3,96.8,95.15,96.1,68600.0],["2025-12-30",96.27,96.29,94.66,95.15,62800.0],["2025-12-31",95.56,95.69,94.0,95.13,59800.0],["2026-01-02",95.13,96.94,94.7,96.8,76500.0],["2026-01-05",98.01,101.22,98.0,100.2,121400.0],["2026-01-06",100.0,101.04,99.39,101.04,184500.0],["2026-01-07",101.68,102.94,100.03,100.04,102700.0],["2026-01-08",101.89,107.04,101.89,105.58,180500.0],["2026-01-09",106.42,110.0,106.42,107.75,202300.0],["2026-01-12",108.09,109.58,107.6,109.25,251500.0],["2026-01-13",110.59,111.57,109.61,110.17,97900.0],["2026-01-14",110.02,111.57,106.36,111.46,193100.0],["2026-01-15",111.05,115.01,110.06,113.92,167600.0],["2026-01-16",113.71,115.34,111.75,114.24,162600.0],["2026-01-20",113.6,114.77,111.44,112.27,186000.0],["2026-01-21",112.98,115.32,111.3,115.23,208300.0],["2026-01-22",115.22,117.07,114.54,115.07,140900.0],["2026-01-23",115.0,115.0,112.28,112.87,138100.0],["2026-01-26",111.99,112.65,109.66,110.46,92500.0],["2026-01-27",110.35,112.35,108.83,111.29,119600.0],["2026-01-28",111.89,112.01,109.15,111.12,125200.0],["2026-01-29",111.82,113.84,109.78,111.72,153300.0],["2026-01-30",110.5,113.39,108.62,113.35,150700.0],["2026-02-02",113.86,116.28,111.96,115.02,138600.0],["2026-02-03",116.51,121.8,115.82,121.42,238300.0],["2026-02-04",120.5,122.99,115.64,118.71,242100.0],["2026-02-05",117.02,121.37,117.02,119.25,301100.0],["2026-02-06",120.56,123.87,120.54,121.08,161700.0],["2026-02-09",121.33,124.12,120.61,122.48,207400.0],["2026-02-10",122.01,122.48,118.94,121.17,118600.0],["2026-02-11",124.36,124.5,120.25,120.52,98700.0],["2026-02-12",121.68,124.04,119.84,120.16,98300.0],["2026-02-13",120.34,124.7,120.24,123.96,183000.0],["2026-02-17",124.29,126.39,122.15,125.19,132600.0],["2026-02-18",125.94,127.09,123.18,123.99,115500.0],["2026-02-19",125.29,127.06,122.13,126.18,167300.0],["2026-02-20",125.93,128.17,124.63,126.58,132000.0],["2026-02-23",125.45,126.09,122.78,124.73,122700.0],["2026-02-24",124.69,126.43,121.48,125.8,180800.0],["2026-02-25",126.52,128.15,123.9,126.77,167400.0],["2026-02-26",120.45,124.55,115.06,122.4,195100.0],["2026-02-27",121.45,124.95,120.49,123.59,162000.0],["2026-03-02",125.24,132.0,124.18,130.28,271200.0],["2026-03-03",128.94,136.17,124.45,135.11,444200.0],["2026-03-04",134.81,140.02,133.66,139.45,254500.0],["2026-03-05",137.63,137.63,128.3,130.19,119200.0],["2026-03-06",127.62,129.56,126.25,128.91,141300.0],["2026-03-09",127.58,131.69,125.16,131.48,146000.0],["2026-03-10",131.15,133.7,123.76,131.02,188300.0],["2026-03-11",129.13,132.0,127.73,129.21,86700.0],["2026-03-12",127.42,128.2,123.94,125.68,148700.0],["2026-03-13",127.43,129.63,123.28,125.15,185000.0],["2026-03-16",126.63,128.95,125.65,126.91,192900.0],["2026-03-17",126.14,128.24,123.82,125.87,117600.0],["2026-03-18",126.78,127.52,124.01,124.83,158500.0],["2026-03-19",123.32,126.86,121.61,125.01,199500.0],["2026-03-20",126.12,126.12,119.97,120.57,250600.0],["2026-03-23",123.05,125.39,122.37,122.73,114000.0],["2026-03-24",121.81,124.16,120.51,123.91,112400.0],["2026-03-25",125.96,126.98,124.67,126.76,146100.0],["2026-03-26",124.82,126.35,121.19,121.42,190200.0],["2026-03-27",121.72,122.6,120.03,120.78,175800.0],["2026-03-30",121.74,121.74,115.6,117.1,169300.0],["2026-03-31",119.36,122.07,117.7,122.0,174100.0],["2026-04-01",121.68,128.05,121.68,126.43,152600.0],["2026-04-02",124.31,127.77,122.92,127.04,104900.0],["2026-04-06",127.5,132.23,127.5,130.0,404300.0],["2026-04-07",128.09,134.92,128.09,134.4,267500.0],["2026-04-08",138.54,143.33,138.14,138.14,452800.0],["2026-04-09",137.97,141.65,137.72,140.59,239300.0],["2026-04-10",139.56,142.0,138.01,139.99,183700.0],["2026-04-13",139.42,142.23,138.25,141.03,150400.0],["2026-04-14",141.38,141.89,139.23,141.29,144600.0],["2026-04-15",142.32,143.0,138.93,141.35,150900.0],["2026-04-16",140.57,140.74,135.26,136.61,274100.0],["2026-04-17",137.68,142.13,137.31,138.0,294600.0],["2026-04-20",138.67,142.75,137.51,142.02,185200.0],["2026-04-21",142.23,142.95,137.62,141.48,209200.0],["2026-04-22",143.41,143.41,136.04,136.73,164000.0],["2026-04-23",138.19,145.76,136.03,143.16,310000.0],["2026-04-24",143.21,145.9,136.55,139.41,256500.0],["2026-04-27",137.93,141.78,136.55,141.43,144700.0],["2026-04-28",142.0,143.57,139.77,143.11,190400.0],["2026-04-29",143.36,143.36,137.76,138.4,197100.0],["2026-04-30",139.51,142.26,139.33,141.93,126200.0],["2026-05-01",141.8,143.56,139.31,141.24,139300.0],["2026-05-04",140.48,140.74,135.5,137.01,248700.0],["2026-05-05",138.97,142.57,138.65,142.56,166400.0],["2026-05-06",145.0,148.82,143.76,146.89,200900.0],["2026-05-07",148.37,148.56,136.53,137.74,234000.0],["2026-05-08",138.89,139.86,136.75,137.23,174400.0],["2026-05-11",137.23,140.88,131.61,140.68,430700.0],["2026-05-12",142.75,145.47,135.77,145.03,343600.0],["2026-05-13",145.08,153.96,144.74,151.15,450800.0],["2026-05-14",154.36,156.32,150.56,151.59,284100.0],["2026-05-15",148.86,150.41,142.49,143.75,251200.0],["2026-05-18",145.42,147.42,142.86,145.36,127400.0],["2026-05-19",145.62,145.62,138.5,141.75,178200.0],["2026-05-20",143.37,145.95,142.43,143.2,128200.0],["2026-05-21",141.49,143.14,138.46,142.92,190600.0],["2026-05-22",143.72,144.6,139.54,144.37,205800.0],["2026-05-26",144.76,150.09,144.76,150.03,161200.0],["2026-05-27",150.41,151.82,146.5,148.66,200700.0],["2026-05-28",150.44,153.56,148.96,152.24,232200.0],["2026-05-29",151.98,155.0,149.64,152.22,270800.0],["2026-06-01",149.1,151.13,145.52,148.62,247100.0],["2026-06-02",148.62,152.79,147.93,150.26,183600.0],["2026-06-03",149.13,150.05,145.51,146.92,154500.0],["2026-06-04",146.75,151.73,145.78,150.14,217500.0],["2026-06-05",150.0,153.3,146.78,149.89,190800.0],["2026-06-08",152.11,153.84,149.9,150.04,124900.0],["2026-06-09",151.55,156.38,148.83,156.28,249200.0],["2026-06-10",156.89,159.31,151.81,153.95,215200.0],["2026-06-11",155.8,165.17,155.8,165.0,337500.0],["2026-06-12",166.73,167.88,164.45,164.54,170400.0],["2026-06-15",165.86,167.88,162.55,165.25,250000.0],["2026-06-16",165.77,168.74,162.04,162.6,200300.0],["2026-06-17",162.46,165.8,156.98,163.49,245900.0],["2026-06-18",166.56,167.67,161.14,164.12,521100.0],["2026-06-22",163.46,165.82,162.59,164.9,270000.0],["2026-06-23",161.74,165.58,160.45,162.26,220900.0],["2026-06-24",162.81,165.97,159.37,165.31,226600.0],["2026-06-25",167.04,173.03,166.36,170.41,220900.0],["2026-06-26",170.05,177.66,166.9,177.66,983300.0],["2026-06-29",173.7,184.52,170.0,184.42,293800.0],["2026-06-30",184.3,187.07,181.52,185.21,282400.0],["2026-07-01",185.53,191.07,183.02,190.25,298500.0],["2026-07-02",193.0,196.63,182.72,186.6,447000.0],["2026-07-06",186.45,190.3499,185.21,189.18,311863.45538],["2026-07-07",188.22,188.22,175.2,179.95,335449.710661],["2026-07-08",177.81,180.52,171.64,172.64,290951.95836],["2026-07-09",166.46,171.43,165.04,170.84,429233.148872],["2026-07-10",169.32,169.5,163.08,165.05,269000.118632],["2026-07-13",163.51,165.44,161.87,163.5,213991.163201],["2026-07-14",162.02,169.605,162.02,168.75,212874.275708],["2026-07-15",171.05,175.03,171.05,174.45,326273.169407],["2026-07-16",171.92,172.3,166,168.67,307953.712956],["2026-07-17",164.47,173.41,162.54,168.47,868275.513327],["2026-07-20",168.77,172.365,167.06,168.66,364617.082879],["2026-07-21",170.73,175.68,169.4,175.11,217409.385668],["2026-07-22",173.6,177.245,172.71,174.59,198072.148952],["2026-07-23",174.83,181.3499,174.17,175.51,363345.385582],["2026-07-24",177.1,178.21,174.54,177.44,166087.833886],["2026-07-27",178.83,183.79,175.26,183.61,209957.393161],["2026-07-28",183,183,175.28,177.66,432215.179289],["2026-07-29",175.28,176.85,168.38,169.57,232017.611491],["2026-07-30",172.75,184.71,171.55,183.43,242187.420708],["2026-07-31",185.63,186.4,178.84,179.02,233920.560284],["2026-08-03",178,182.91,176.1,182.83,251152.471159],["2026-08-04",183.77,194.355,183.6,191.86,270605.028495],["2026-08-05",193.6,196.795,189.82,191.72,253374.843464],["2026-08-06",199.51,210.39,194.28,201.46,413728.004777],["2026-08-07",198.02,202.275,193.52,197.07,301362.892426],["2026-08-10",194.29,202.1499,194.28,201.1,65099.903133],["2026-08-11",195.5,200.4,193.85,197.26,240100.991246],["2026-08-12",201.43,204.2,199.27,201.39,335077.803656],["2026-08-13",202.36,202.36,198.395,199.03,134126.922674],["2026-08-14",199.6,207.46,199.6,206.98,136727.298119]]}