{"t":"DIOD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3951,0.3951,0.3951,0.3951,15188.0],["1973-02-22",0.3704,0.3704,0.3704,0.3704,9113.0],["1973-02-23",0.3457,0.3457,0.3457,0.3457,3038.0],["1973-02-26",0.3457,0.3457,0.3457,0.3457,1519.0],["1973-02-27",0.3457,0.3457,0.3457,0.3457,29869.0],["1973-02-28",0.3457,0.3457,0.3457,0.3457,1519.0],["1973-03-01",0.321,0.321,0.321,0.321,18225.0],["1973-03-02",0.321,0.321,0.321,0.321,20250.0],["1973-03-05",0.3457,0.3457,0.3457,0.3457,6075.0],["1973-03-06",0.321,0.321,0.321,0.321,1519.0],["1973-03-07",0.3457,0.3457,0.3457,0.3457,8100.0],["1973-03-08",0.321,0.321,0.321,0.321,7088.0],["1973-03-09",0.321,0.321,0.321,0.321,10125.0],["1973-03-12",0.3704,0.3704,0.3704,0.3704,20250.0],["1973-03-13",0.3704,0.3704,0.3704,0.3704,15188.0],["1973-03-14",0.3457,0.3457,0.3457,0.3457,5569.0],["1973-03-15",0.321,0.321,0.321,0.321,3038.0],["1973-03-16",0.321,0.321,0.321,0.321,0.0],["1973-03-19",0.321,0.321,0.321,0.321,7088.0],["1973-03-20",0.321,0.321,0.321,0.321,1519.0],["1973-03-21",0.321,0.321,0.321,0.321,1519.0],["1973-03-22",0.2963,0.2963,0.2963,0.2963,7088.0],["1973-03-23",0.2963,0.2963,0.2963,0.2963,3544.0],["1973-03-26",0.2222,0.2222,0.2222,0.2222,18225.0],["1973-03-27",0.2469,0.2469,0.2469,0.2469,64294.0],["1973-03-28",0.2716,0.2716,0.2716,0.2716,68344.0],["1973-03-29",0.321,0.321,0.321,0.321,28350.0],["1973-03-30",0.2963,0.2963,0.2963,0.2963,11644.0],["1973-04-02",0.2963,0.2963,0.2963,0.2963,4050.0],["1973-04-03",0.2716,0.2716,0.2716,0.2716,3544.0],["1973-04-04",0.2716,0.2716,0.2716,0.2716,0.0],["1973-04-05",0.2716,0.2716,0.2716,0.2716,4050.0],["1973-04-06",0.2716,0.2716,0.2716,0.2716,4050.0],["1973-04-09",0.2716,0.2716,0.2716,0.2716,1013.0],["1973-04-10",0.3457,0.3457,0.3457,0.3457,51131.0],["1973-04-11",0.3457,0.3457,0.3457,0.3457,2025.0],["1973-04-12",0.2963,0.2963,0.2963,0.2963,4050.0],["1973-04-13",0.2963,0.2963,0.2963,0.2963,3544.0],["1973-04-16",0.321,0.321,0.321,0.321,10125.0],["1973-04-17",0.321,0.321,0.321,0.321,0.0],["1973-04-18",0.321,0.321,0.321,0.321,0.0],["1973-04-19",0.2963,0.2963,0.2963,0.2963,1519.0],["1973-04-23",0.2716,0.2716,0.2716,0.2716,9113.0],["1973-04-24",0.2716,0.2716,0.2716,0.2716,9619.0],["1973-04-25",0.2469,0.2469,0.2469,0.2469,5569.0],["1973-04-26",0.2716,0.2716,0.2716,0.2716,1013.0],["1973-04-27",0.2716,0.2716,0.2716,0.2716,10125.0],["1973-04-30",0.2716,0.2716,0.2716,0.2716,5063.0],["1973-05-01",0.2716,0.2716,0.2716,0.2716,5569.0],["1973-05-02",0.2469,0.2469,0.2469,0.2469,3038.0],["1973-05-03",0.2716,0.2716,0.2716,0.2716,1013.0],["1973-05-04",0.2716,0.2716,0.2716,0.2716,5063.0],["1973-05-07",0.2716,0.2716,0.2469,0.2469,6075.0],["1973-05-08",0.2469,0.2716,0.2469,0.2716,7088.0],["1973-05-09",0.2716,0.2716,0.2469,0.2716,4050.0],["1973-05-10",0.2716,0.2716,0.2716,0.2716,2025.0],["1973-05-11",0.2716,0.2716,0.2716,0.2716,2025.0],["1973-05-14",0.2469,0.2469,0.2469,0.2469,3544.0],["1973-05-15",0.2469,0.2469,0.2469,0.2469,0.0],["1973-05-16",0.2469,0.2469,0.2469,0.2469,1519.0],["1973-05-17",0.2469,0.2716,0.2469,0.2469,4050.0],["1973-05-18",0.2469,0.2716,0.2469,0.2469,6075.0],["1973-05-21",0.2469,0.2469,0.2222,0.2222,13669.0],["1973-05-22",0.2222,0.2222,0.2222,0.2222,10125.0],["1973-05-23",0.2222,0.2469,0.2222,0.2222,8100.0],["1973-05-24",0.2222,0.2469,0.2222,0.2469,2025.0],["1973-05-25",0.2469,0.2469,0.2222,0.2469,21263.0],["1973-05-29",0.2469,0.2469,0.2469,0.2469,10125.0],["1973-05-30",0.2222,0.2222,0.2222,0.2222,2025.0],["1973-05-31",0.2222,0.2469,0.2222,0.2222,3038.0],["1973-06-01",0.2222,0.2222,0.1975,0.1975,11644.0],["1973-06-04",0.1975,0.1975,0.1728,0.1975,53156.0],["1973-06-05",0.1975,0.2716,0.1728,0.2469,20250.0],["1973-06-06",0.2469,0.2469,0.2222,0.2222,8100.0],["1973-06-07",0.2222,0.2716,0.2222,0.2716,21769.0],["1973-06-08",0.2716,0.2716,0.2716,0.2716,2025.0],["1973-06-11",0.2716,0.2963,0.2716,0.2963,2025.0],["1973-06-12",0.2963,0.2963,0.2963,0.2963,1519.0],["1973-06-13",0.2963,0.2963,0.2963,0.2963,0.0],["1973-06-14",0.2716,0.2716,0.2716,0.2716,9619.0],["1973-06-15",0.2716,0.2716,0.2469,0.2716,5063.0],["1973-06-18",0.2716,0.2716,0.2716,0.2716,0.0],["1973-06-19",0.2716,0.2716,0.2716,0.2716,3038.0],["1973-06-20",0.2716,0.2716,0.2716,0.2716,1013.0],["1973-06-21",0.2469,0.2469,0.2469,0.2469,3038.0],["1973-06-22",0.2469,0.2469,0.2469,0.2469,0.0],["1973-06-25",0.2716,0.2716,0.2716,0.2716,1013.0],["1973-06-26",0.2716,0.2716,0.2716,0.2716,0.0],["1973-06-27",0.2716,0.2716,0.2469,0.2716,3544.0],["1973-06-28",0.2716,0.2716,0.2469,0.2716,2025.0],["1973-06-29",0.2716,0.2716,0.2716,0.2716,3544.0],["1973-07-02",0.2716,0.2716,0.2716,0.2716,0.0],["1973-07-03",0.2469,0.2469,0.2469,0.2469,7088.0],["1973-07-05",0.2469,0.2469,0.2469,0.2469,1013.0],["1973-07-06",0.2469,0.2469,0.2469,0.2469,5063.0],["1973-07-09",0.2469,0.2469,0.2469,0.2469,2025.0],["1973-07-10",0.2469,0.2469,0.2469,0.2469,1013.0],["1973-07-11",0.2469,0.2469,0.2222,0.2469,14175.0],["1973-07-12",0.2469,0.2469,0.2469,0.2469,1013.0],["1973-07-13",0.2469,0.2469,0.2222,0.2222,2025.0],["1973-07-16",0.2222,0.2222,0.2222,0.2222,2025.0],["1973-07-17",0.2222,0.2469,0.2222,0.2469,4050.0],["1973-07-18",0.2469,0.2469,0.2469,0.2469,0.0],["1973-07-19",0.2222,0.2222,0.2222,0.2222,1013.0],["1973-07-20",0.2222,0.2222,0.2222,0.2222,1013.0],["1973-07-23",0.2222,0.2222,0.2222,0.2222,1519.0],["1973-07-24",0.2469,0.2716,0.2469,0.2716,11644.0],["1973-07-25",0.2716,0.2716,0.2716,0.2716,0.0],["1973-07-26",0.2716,0.2716,0.2716,0.2716,3038.0],["1973-07-27",0.2716,0.2716,0.2469,0.2716,1013.0],["1973-07-30",0.2469,0.2469,0.2469,0.2469,3038.0],["1973-07-31",0.2469,0.2469,0.2222,0.2469,4050.0],["1973-08-01",0.2469,0.2469,0.2469,0.2469,5063.0],["1973-08-02",0.2469,0.2469,0.2222,0.2222,1519.0],["1973-08-03",0.2469,0.2469,0.2469,0.2469,2025.0],["1973-08-06",0.2469,0.2469,0.2469,0.2469,1013.0],["1973-08-07",0.2222,0.2222,0.2222,0.2222,3038.0],["1973-08-08",0.2469,0.2469,0.2469,0.2469,15188.0],["1973-08-09",0.2469,0.2716,0.2222,0.2716,11644.0],["1973-08-10",0.2469,0.2469,0.2222,0.2222,9619.0],["1973-08-13",0.2222,0.2469,0.2222,0.2222,1519.0],["1973-08-14",0.2222,0.2469,0.2222,0.2469,1519.0],["1973-08-15",0.2469,0.2716,0.2469,0.2469,6075.0],["1973-08-16",0.2469,0.2469,0.2469,0.2469,1519.0],["1973-08-17",0.2469,0.2469,0.2222,0.2222,2025.0],["1973-08-20",0.2222,0.2222,0.2222,0.2222,0.0],["1973-08-21",0.2222,0.2469,0.2222,0.2469,11138.0],["1973-08-22",0.2469,0.2469,0.2469,0.2469,0.0],["1973-08-23",0.2469,0.2469,0.2469,0.2469,0.0],["1973-08-24",0.2469,0.2469,0.2469,0.2469,0.0],["1973-08-27",0.2469,0.2469,0.2222,0.2222,2025.0],["1973-08-28",0.2222,0.2222,0.2222,0.2222,1013.0],["1973-08-29",0.2222,0.2469,0.2222,0.2469,1519.0],["1973-08-30",0.2222,0.2222,0.2222,0.2222,2025.0],["1973-08-31",0.2222,0.2222,0.2222,0.2222,4050.0],["1973-09-04",0.2222,0.2963,0.2222,0.2963,17719.0],["1973-09-05",0.2963,0.321,0.2716,0.2716,28350.0],["1973-09-06",0.2716,0.2716,0.2716,0.2716,4050.0],["1973-09-07",0.2963,0.2963,0.2963,0.2963,4050.0],["1973-09-10",0.2963,0.2963,0.2716,0.2716,5063.0],["1973-09-11",0.2716,0.2716,0.2716,0.2716,0.0],["1973-09-12",0.2716,0.2716,0.2716,0.2716,2025.0],["1973-09-13",0.2716,0.2963,0.2716,0.2963,13163.0],["1973-09-14",0.2963,0.2963,0.2963,0.2963,6075.0],["1973-09-17",0.2963,0.321,0.2963,0.2963,5063.0],["1973-09-18",0.2963,0.2963,0.2716,0.2716,7088.0],["1973-09-19",0.2716,0.2963,0.2716,0.2963,3544.0],["1973-09-20",0.2963,0.321,0.2963,0.2963,20250.0],["1973-09-21",0.321,0.3457,0.321,0.3457,4050.0],["1973-09-24",0.3457,0.3457,0.2963,0.2963,10125.0],["1973-09-25",0.2963,0.321,0.2963,0.2963,1013.0],["1973-09-26",0.2963,0.321,0.2963,0.2963,16200.0],["1973-09-27",0.2963,0.321,0.2963,0.2963,7088.0],["1973-09-28",0.2963,0.321,0.2963,0.2963,7088.0],["1973-10-01",0.2963,0.2963,0.2963,0.2963,0.0],["1973-10-02",0.2963,0.4198,0.2963,0.3951,92644.0],["1973-10-03",0.3951,0.4198,0.3457,0.3457,26325.0],["1973-10-04",0.3951,0.4198,0.3951,0.4198,11644.0],["1973-10-05",0.4198,0.4198,0.3951,0.4198,14175.0],["1973-10-08",0.4198,0.5679,0.3951,0.5679,122006.0],["1973-10-09",0.5679,0.6667,0.5432,0.642,222750.0],["1973-10-10",0.6173,0.6173,0.5432,0.5432,84544.0],["1973-10-11",0.5432,0.5926,0.5432,0.5926,48600.0],["1973-10-12",0.5926,0.5926,0.5432,0.5432,47081.0],["1973-10-15",0.5432,0.5679,0.5185,0.5185,19238.0],["1973-10-16",0.5185,0.5432,0.4938,0.5432,22781.0],["1973-10-17",0.5432,0.5432,0.5185,0.5432,10125.0],["1973-10-18",0.5432,0.5679,0.5432,0.5432,11644.0],["1973-10-19",0.5432,0.5679,0.5185,0.5432,11644.0],["1973-10-22",0.5185,0.5185,0.4938,0.4938,11644.0],["1973-10-23",0.4938,0.5185,0.4691,0.5185,11138.0],["1973-10-24",0.5185,0.5185,0.4938,0.4938,4050.0],["1973-10-25",0.4938,0.4938,0.4938,0.4938,1013.0],["1973-10-26",0.4938,0.5432,0.4938,0.5185,12150.0],["1973-10-29",0.5185,0.5432,0.5185,0.5185,8100.0],["1973-10-30",0.5185,0.5432,0.4938,0.5185,9113.0],["1973-10-31",0.4938,0.4938,0.4691,0.4691,5063.0],["1973-11-01",0.4691,0.4691,0.4444,0.4444,9619.0],["1973-11-02",0.4444,0.4444,0.4444,0.4444,2025.0],["1973-11-05",0.4444,0.4444,0.4444,0.4444,8100.0],["1973-11-06",0.4444,0.4444,0.3704,0.3704,23794.0],["1973-11-07",0.3704,0.3951,0.3457,0.3951,14175.0],["1973-11-08",0.3951,0.4198,0.3951,0.4198,11138.0],["1973-11-09",0.4198,0.4198,0.3951,0.4198,5063.0],["1973-11-12",0.4198,0.4198,0.3951,0.4198,4050.0],["1973-11-13",0.3951,0.3951,0.3457,0.3704,14681.0],["1973-11-14",0.3704,0.3951,0.3457,0.3704,8100.0],["1973-11-15",0.3704,0.3704,0.3457,0.3457,2025.0],["1973-11-16",0.3457,0.4444,0.3457,0.4198,34425.0],["1973-11-19",0.4198,0.4198,0.3704,0.4198,10125.0],["1973-11-20",0.3951,0.3951,0.3704,0.3951,13163.0],["1973-11-21",0.3951,0.3951,0.3457,0.3704,22275.0],["1973-11-23",0.3704,0.3704,0.3704,0.3704,1013.0],["1973-11-26",0.3457,0.3457,0.3457,0.3457,7088.0],["1973-11-27",0.3457,0.3457,0.321,0.321,16200.0],["1973-11-28",0.321,0.3457,0.321,0.321,9113.0],["1973-11-29",0.321,0.3457,0.2963,0.2963,12150.0],["1973-11-30",0.2963,0.2963,0.2716,0.2716,17213.0],["1973-12-03",0.2716,0.2963,0.2469,0.2716,29363.0],["1973-12-04",0.2716,0.2716,0.2716,0.2716,2025.0],["1973-12-05",0.2716,0.2963,0.2716,0.2963,5063.0],["1973-12-06",0.2963,0.2963,0.2716,0.2716,6075.0],["1973-12-07",0.2716,0.4444,0.2716,0.3704,108338.0],["1973-12-10",0.3704,0.3704,0.3457,0.3457,20250.0],["1973-12-11",0.3457,0.3457,0.321,0.321,2025.0],["1973-12-12",0.321,0.3457,0.2716,0.2716,30375.0],["1973-12-13",0.2716,0.2963,0.2716,0.2963,4050.0],["1973-12-14",0.321,0.3457,0.321,0.321,9619.0],["1973-12-17",0.321,0.321,0.321,0.321,5569.0],["1973-12-18",0.321,0.3457,0.321,0.321,1013.0],["1973-12-19",0.321,0.3457,0.321,0.3457,6075.0],["1973-12-20",0.321,0.321,0.321,0.321,2025.0],["1973-12-21",0.321,0.321,0.2963,0.2963,13163.0],["1973-12-24",0.2963,0.3457,0.2963,0.3457,5063.0],["1973-12-26",0.3457,0.3457,0.2963,0.2963,13669.0],["1973-12-27",0.2963,0.2963,0.2716,0.2716,11138.0],["1973-12-28",0.2716,0.2963,0.2716,0.2716,14175.0],["1973-12-31",0.2716,0.3457,0.2716,0.3457,30375.0],["1974-01-02",0.321,0.321,0.2963,0.2963,5063.0],["1974-01-03",0.2963,0.2963,0.2963,0.2963,16200.0],["1974-01-04",0.321,0.321,0.321,0.321,2025.0],["1974-01-07",0.321,0.321,0.2963,0.2963,8100.0],["1974-01-08",0.2963,0.2963,0.2963,0.2963,1013.0],["1974-01-09",0.321,0.321,0.321,0.321,3544.0],["1974-01-10",0.2963,0.2963,0.2963,0.2963,1519.0],["1974-01-11",0.2963,0.321,0.2963,0.321,4050.0],["1974-01-14",0.321,0.321,0.321,0.321,0.0],["1974-01-15",0.2963,0.2963,0.2716,0.2716,18225.0],["1974-01-16",0.2716,0.2963,0.2716,0.2716,3038.0],["1974-01-17",0.2963,0.3457,0.2963,0.3457,14175.0],["1974-01-18",0.321,0.321,0.321,0.321,2025.0],["1974-01-21",0.321,0.321,0.2963,0.321,12150.0],["1974-01-22",0.321,0.321,0.2963,0.321,1519.0],["1974-01-23",0.2963,0.2963,0.2963,0.2963,6075.0],["1974-01-24",0.321,0.3704,0.321,0.3704,17213.0],["1974-01-25",0.3704,0.3704,0.321,0.321,29869.0],["1974-01-28",0.321,0.3457,0.321,0.3457,7088.0],["1974-01-29",0.3457,0.3457,0.321,0.3457,21263.0],["1974-01-30",0.3457,0.3457,0.3457,0.3457,1519.0],["1974-01-31",0.3457,0.3457,0.3457,0.3457,8100.0],["1974-02-01",0.3457,0.3457,0.3457,0.3457,2025.0],["1974-02-04",0.3457,0.3457,0.321,0.321,6075.0],["1974-02-05",0.321,0.3457,0.2963,0.3457,2025.0],["1974-02-06",0.3457,0.3457,0.321,0.3457,1013.0],["1974-02-07",0.3457,0.3457,0.321,0.321,3544.0],["1974-02-08",0.321,0.321,0.321,0.321,1519.0],["1974-02-11",0.321,0.321,0.2963,0.321,1013.0],["1974-02-12",0.321,0.3457,0.321,0.321,4050.0],["1974-02-13",0.321,0.321,0.321,0.321,1013.0],["1974-02-14",0.2963,0.2963,0.2963,0.2963,5063.0],["1974-02-15",0.2963,0.321,0.2963,0.2963,8100.0],["1974-02-19",0.2963,0.2963,0.2963,0.2963,6075.0],["1974-02-20",0.2963,0.321,0.2963,0.2963,1519.0],["1974-02-21",0.321,0.321,0.321,0.321,1013.0],["1974-02-22",0.321,0.321,0.2963,0.321,10125.0],["1974-02-25",0.321,0.321,0.321,0.321,0.0],["1974-02-26",0.321,0.321,0.321,0.321,0.0],["1974-02-27",0.321,0.321,0.321,0.321,2025.0],["1974-02-28",0.321,0.321,0.2963,0.2963,4050.0],["1974-03-01",0.2963,0.2963,0.2963,0.2963,2025.0],["1974-03-04",0.2963,0.2963,0.2963,0.2963,6075.0],["1974-03-05",0.321,0.321,0.321,0.321,15188.0],["1974-03-06",0.321,0.321,0.321,0.321,1013.0],["1974-03-07",0.3457,0.3457,0.3457,0.3457,2025.0],["1974-03-08",0.321,0.321,0.321,0.321,3544.0],["1974-03-11",0.321,0.321,0.321,0.321,0.0],["1974-03-12",0.321,0.321,0.321,0.321,2025.0],["1974-03-13",0.321,0.321,0.321,0.321,2025.0],["1974-03-14",0.321,0.3457,0.321,0.3457,2025.0],["1974-03-15",0.321,0.321,0.2963,0.2963,1519.0],["1974-03-18",0.2963,0.321,0.2963,0.2963,1013.0],["1974-03-19",0.2963,0.2963,0.2963,0.2963,7088.0],["1974-03-20",0.2963,0.321,0.2963,0.321,13669.0],["1974-03-21",0.321,0.321,0.321,0.321,1013.0],["1974-03-22",0.321,0.321,0.2963,0.2963,3038.0],["1974-03-25",0.2963,0.2963,0.2963,0.2963,1519.0],["1974-03-26",0.2963,0.2963,0.2963,0.2963,5569.0],["1974-03-27",0.2963,0.2963,0.2963,0.2963,7088.0],["1974-03-28",0.2716,0.2716,0.2716,0.2716,12150.0],["1974-03-29",0.2716,0.2963,0.2716,0.2963,4050.0],["1974-04-01",0.2716,0.2716,0.2716,0.2716,2025.0],["1974-04-02",0.2716,0.2963,0.2716,0.2716,2025.0],["1974-04-03",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-04",0.2716,0.2716,0.2716,0.2716,3038.0],["1974-04-05",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-08",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-09",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-10",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-11",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-15",0.2716,0.2716,0.2716,0.2716,5063.0],["1974-04-16",0.2716,0.2716,0.2716,0.2716,1013.0],["1974-04-17",0.2963,0.2963,0.2963,0.2963,1013.0],["1974-04-18",0.2716,0.2716,0.2716,0.2716,5569.0],["1974-04-19",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-22",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-23",0.2716,0.2716,0.2716,0.2716,0.0],["1974-04-24",0.2716,0.2716,0.2469,0.2469,12150.0],["1974-04-25",0.2716,0.2716,0.2716,0.2716,2025.0],["1974-04-26",0.2469,0.2469,0.2469,0.2469,3544.0],["1974-04-29",0.2716,0.2716,0.2716,0.2716,1013.0],["1974-04-30",0.2469,0.2469,0.2469,0.2469,1013.0],["1974-05-01",0.2469,0.2469,0.2469,0.2469,0.0],["1974-05-02",0.2469,0.2469,0.2469,0.2469,0.0],["1974-05-03",0.2469,0.2469,0.2469,0.2469,2025.0],["1974-05-06",0.2469,0.2469,0.2469,0.2469,0.0],["1974-05-07",0.2469,0.2469,0.2469,0.2469,3544.0],["1974-05-08",0.2469,0.2469,0.2469,0.2469,2025.0],["1974-05-09",0.2469,0.2469,0.2469,0.2469,1013.0],["1974-05-10",0.2222,0.2222,0.2222,0.2222,1519.0],["1974-05-13",0.2222,0.2222,0.2222,0.2222,2025.0],["1974-05-14",0.2222,0.2222,0.2222,0.2222,3544.0],["1974-05-15",0.2222,0.2222,0.2222,0.2222,0.0],["1974-05-16",0.2222,0.2222,0.2222,0.2222,1013.0],["1974-05-17",0.2222,0.2469,0.2222,0.2222,1013.0],["1974-05-20",0.2222,0.2222,0.2222,0.2222,10125.0],["1974-05-21",0.2222,0.2222,0.2222,0.2222,2025.0],["1974-05-22",0.2222,0.2222,0.2222,0.2222,3544.0],["1974-05-23",0.2222,0.2222,0.2222,0.2222,0.0],["1974-05-24",0.2222,0.2222,0.2222,0.2222,0.0],["1974-05-28",0.2222,0.2222,0.2222,0.2222,0.0],["1974-05-29",0.2222,0.2222,0.2222,0.2222,1519.0],["1974-05-30",0.2222,0.2222,0.2222,0.2222,15188.0],["1974-05-31",0.2222,0.2469,0.1975,0.1975,10125.0],["1974-06-03",0.1975,0.1975,0.1975,0.1975,5569.0],["1974-06-04",0.1975,0.2222,0.1975,0.2222,2025.0],["1974-06-05",0.2222,0.2469,0.2222,0.2469,2025.0],["1974-06-06",0.2469,0.2469,0.2469,0.2469,1013.0],["1974-06-07",0.2469,0.2469,0.2222,0.2222,5569.0],["1974-06-10",0.2222,0.2222,0.2222,0.2222,13669.0],["1974-06-11",0.2222,0.2469,0.2222,0.2222,6075.0],["1974-06-12",0.2222,0.2222,0.2222,0.2222,0.0],["1974-06-13",0.2222,0.2222,0.2222,0.2222,0.0],["1974-06-14",0.1975,0.1975,0.1975,0.1975,1519.0],["1974-06-17",0.1975,0.2222,0.1975,0.2222,3544.0],["1974-06-18",0.2222,0.2469,0.2222,0.2222,7088.0],["1974-06-19",0.2222,0.2222,0.2222,0.2222,4050.0],["1974-06-20",0.2222,0.2222,0.1975,0.1975,9619.0],["1974-06-21",0.2222,0.2222,0.2222,0.2222,2025.0],["1974-06-24",0.2469,0.2469,0.2469,0.2469,1013.0],["1974-06-25",0.2469,0.2469,0.2469,0.2469,0.0],["1974-06-26",0.2469,0.2469,0.2469,0.2469,0.0],["1974-06-27",0.2469,0.2469,0.2469,0.2469,0.0],["1974-06-28",0.2222,0.2222,0.2222,0.2222,1013.0],["1974-07-01",0.1975,0.1975,0.1975,0.1975,2025.0],["1974-07-02",0.2222,0.2222,0.2222,0.2222,1013.0],["1974-07-03",0.2222,0.2222,0.2222,0.2222,0.0],["1974-07-05",0.1975,0.1975,0.1975,0.1975,1013.0],["1974-07-08",0.1975,0.1975,0.1975,0.1975,9619.0],["1974-07-09",0.1975,0.2222,0.1975,0.1975,26325.0],["1974-07-10",0.1975,0.1975,0.1728,0.1975,16200.0],["1974-07-11",0.1975,0.1975,0.1728,0.1975,11644.0],["1974-07-12",0.1975,0.1975,0.1975,0.1975,6075.0],["1974-07-15",0.1975,0.1975,0.1975,0.1975,5569.0],["1974-07-16",0.1975,0.1975,0.1728,0.1728,9113.0],["1974-07-17",0.1728,0.1975,0.1728,0.1728,15188.0],["1974-07-18",0.1975,0.1975,0.1975,0.1975,16200.0],["1974-07-19",0.1975,0.1975,0.1728,0.1975,1013.0],["1974-07-22",0.1975,0.1975,0.1975,0.1975,0.0],["1974-07-23",0.1975,0.1975,0.1975,0.1975,0.0],["1974-07-24",0.1975,0.1975,0.1975,0.1975,0.0],["1974-07-25",0.1728,0.1728,0.1481,0.1728,20250.0],["1974-07-26",0.1728,0.1728,0.1481,0.1481,14681.0],["1974-07-29",0.1481,0.1728,0.1481,0.1481,15188.0],["1974-07-30",0.1605,0.1605,0.1605,0.1605,1013.0],["1974-07-31",0.1728,0.1728,0.1728,0.1728,2025.0],["1974-08-01",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-02",0.1728,0.1728,0.1481,0.1481,7088.0],["1974-08-05",0.1728,0.1728,0.1728,0.1728,10125.0],["1974-08-06",0.1975,0.1975,0.1975,0.1975,3544.0],["1974-08-07",0.1975,0.2222,0.1975,0.2222,10125.0],["1974-08-08",0.2222,0.2469,0.2222,0.2469,11138.0],["1974-08-09",0.2222,0.2222,0.2222,0.2222,2025.0],["1974-08-12",0.2222,0.2222,0.2222,0.2222,6075.0],["1974-08-13",0.2222,0.2222,0.2222,0.2222,0.0],["1974-08-14",0.2222,0.2222,0.2222,0.2222,6075.0],["1974-08-15",0.2222,0.2222,0.2222,0.2222,0.0],["1974-08-16",0.2222,0.2222,0.2222,0.2222,5063.0],["1974-08-19",0.1975,0.1975,0.1975,0.1975,15188.0],["1974-08-20",0.1975,0.1975,0.1975,0.1975,3038.0],["1974-08-21",0.1975,0.1975,0.1728,0.1728,1519.0],["1974-08-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-23",0.1728,0.1728,0.1728,0.1728,1519.0],["1974-08-26",0.1728,0.1975,0.1728,0.1975,7088.0],["1974-08-27",0.1975,0.1975,0.1975,0.1975,2025.0],["1974-08-28",0.1975,0.2222,0.1975,0.1975,1013.0],["1974-08-29",0.1975,0.1975,0.1975,0.1975,0.0],["1974-08-30",0.1975,0.1975,0.1975,0.1975,0.0],["1974-09-03",0.1975,0.1975,0.1975,0.1975,0.0],["1974-09-04",0.1728,0.1728,0.1728,0.1728,24300.0],["1974-09-05",0.1728,0.1728,0.1728,0.1728,2025.0],["1974-09-06",0.1728,0.1728,0.1481,0.1728,5063.0],["1974-09-09",0.1728,0.1728,0.1481,0.1728,3544.0],["1974-09-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-12",0.1481,0.1481,0.1481,0.1481,2025.0],["1974-09-13",0.1481,0.1481,0.1481,0.1481,5063.0],["1974-09-16",0.1481,0.1481,0.1481,0.1481,0.0],["1974-09-17",0.1481,0.1481,0.1481,0.1481,8100.0],["1974-09-18",0.1481,0.1481,0.1481,0.1481,1013.0],["1974-09-19",0.1481,0.1728,0.1481,0.1481,5569.0],["1974-09-20",0.1481,0.1481,0.1481,0.1481,0.0],["1974-09-23",0.1728,0.1728,0.1728,0.1728,4050.0],["1974-09-24",0.1728,0.1728,0.1728,0.1728,4050.0],["1974-09-25",0.1728,0.1728,0.1728,0.1728,1013.0],["1974-09-26",0.1481,0.1481,0.1481,0.1481,5569.0],["1974-09-27",0.1481,0.1481,0.1235,0.1235,3038.0],["1974-09-30",0.1235,0.1235,0.1235,0.1235,5569.0],["1974-10-01",0.1235,0.1235,0.1235,0.1235,0.0],["1974-10-02",0.1235,0.1235,0.1235,0.1235,3038.0],["1974-10-03",0.1235,0.1235,0.1235,0.1235,4050.0],["1974-10-04",0.1235,0.1481,0.1235,0.1235,2025.0],["1974-10-07",0.1235,0.1481,0.1235,0.1358,6075.0],["1974-10-08",0.1358,0.1358,0.1358,0.1358,0.0],["1974-10-09",0.1728,0.1852,0.1728,0.1852,3038.0],["1974-10-10",0.1852,0.1852,0.1852,0.1852,1013.0],["1974-10-11",0.1852,0.1852,0.1852,0.1852,0.0],["1974-10-14",0.1852,0.1852,0.1852,0.1852,0.0],["1974-10-15",0.1852,0.1975,0.1728,0.1728,1013.0],["1974-10-16",0.1728,0.1728,0.1728,0.1728,1013.0],["1974-10-17",0.1728,0.1852,0.1728,0.1852,2025.0],["1974-10-18",0.1605,0.1605,0.1605,0.1605,9113.0],["1974-10-21",0.1605,0.1852,0.1605,0.1852,2025.0],["1974-10-22",0.1605,0.1605,0.1358,0.1358,3544.0],["1974-10-23",0.1605,0.1852,0.1605,0.1852,2025.0],["1974-10-24",0.1605,0.1605,0.1481,0.1481,2025.0],["1974-10-25",0.1605,0.1852,0.1605,0.1605,5063.0],["1974-10-28",0.1481,0.1481,0.1481,0.1481,1013.0],["1974-10-29",0.1481,0.1481,0.1481,0.1481,10125.0],["1974-10-30",0.1358,0.1358,0.1358,0.1358,1519.0],["1974-10-31",0.1358,0.1358,0.1358,0.1358,1013.0],["1974-11-01",0.1358,0.1358,0.1358,0.1358,0.0],["1974-11-04",0.1358,0.1358,0.1358,0.1358,1519.0],["1974-11-05",0.1358,0.1358,0.1358,0.1358,2025.0],["1974-11-06",0.1358,0.1481,0.1358,0.1358,6075.0],["1974-11-07",0.1358,0.1358,0.1358,0.1358,1013.0],["1974-11-08",0.1358,0.1358,0.1358,0.1358,0.0],["1974-11-11",0.1358,0.1358,0.1358,0.1358,0.0],["1974-11-12",0.1481,0.1481,0.1481,0.1481,2025.0],["1974-11-13",0.1481,0.1481,0.1358,0.1358,2025.0],["1974-11-14",0.1358,0.1358,0.1235,0.1235,15188.0],["1974-11-15",0.1235,0.1235,0.1235,0.1235,0.0],["1974-11-18",0.1235,0.1235,0.1235,0.1235,0.0],["1974-11-19",0.1235,0.1235,0.1235,0.1235,1013.0],["1974-11-20",0.1235,0.1235,0.1235,0.1235,4050.0],["1974-11-21",0.1235,0.1481,0.1235,0.1481,6075.0],["1974-11-22",0.1358,0.1358,0.1358,0.1358,1013.0],["1974-11-25",0.1235,0.1235,0.1235,0.1235,14681.0],["1974-11-26",0.1235,0.1235,0.1111,0.1235,5569.0],["1974-11-27",0.1235,0.1481,0.1235,0.1235,9619.0],["1974-11-29",0.1235,0.1481,0.1235,0.1481,3544.0],["1974-12-02",0.1235,0.1235,0.1111,0.1235,9113.0],["1974-12-03",0.1235,0.1235,0.1235,0.1235,11644.0],["1974-12-04",0.1235,0.1235,0.1235,0.1235,2025.0],["1974-12-05",0.1235,0.1235,0.1235,0.1235,2025.0],["1974-12-06",0.1235,0.1235,0.1235,0.1235,15188.0],["1974-12-09",0.1235,0.1358,0.1111,0.1111,12150.0],["1974-12-10",0.1111,0.1235,0.1111,0.1111,8100.0],["1974-12-11",0.1111,0.1111,0.1111,0.1111,2025.0],["1974-12-12",0.1111,0.1111,0.0988,0.1111,2025.0],["1974-12-13",0.0988,0.0988,0.0988,0.0988,14681.0],["1974-12-16",0.0988,0.0988,0.0864,0.0864,9619.0],["1974-12-17",0.0864,0.0988,0.0864,0.0988,3544.0],["1974-12-18",0.0864,0.0864,0.0864,0.0864,14681.0],["1974-12-19",0.0864,0.0988,0.0864,0.0988,7088.0],["1974-12-20",0.0864,0.0864,0.0864,0.0864,9619.0],["1974-12-23",0.0741,0.0741,0.0494,0.0494,16200.0],["1974-12-24",0.0617,0.0988,0.0617,0.0988,10125.0],["1974-12-26",0.0988,0.0988,0.0741,0.0988,10125.0],["1974-12-27",0.0988,0.0988,0.0741,0.0741,14175.0],["1974-12-30",0.0741,0.0741,0.0741,0.0741,20250.0],["1974-12-31",0.0741,0.0864,0.0741,0.0741,22275.0],["1975-01-02",0.0864,0.0864,0.0864,0.0864,2025.0],["1975-01-03",0.0864,0.0864,0.0864,0.0864,0.0],["1975-01-06",0.0988,0.1111,0.0988,0.1111,4050.0],["1975-01-07",0.1111,0.1111,0.1111,0.1111,0.0],["1975-01-08",0.1111,0.1111,0.1111,0.1111,0.0],["1975-01-09",0.1111,0.1235,0.1111,0.1235,3544.0],["1975-01-10",0.1235,0.1235,0.1235,0.1235,3038.0],["1975-01-13",0.1235,0.1235,0.1235,0.1235,3038.0],["1975-01-14",0.1235,0.1235,0.1235,0.1235,3544.0],["1975-01-15",0.1235,0.1235,0.1235,0.1235,0.0],["1975-01-16",0.1235,0.1235,0.1111,0.1235,8100.0],["1975-01-17",0.1235,0.1235,0.0988,0.1111,31388.0],["1975-01-20",0.1111,0.1111,0.1111,0.1111,0.0],["1975-01-21",0.1111,0.1111,0.1111,0.1111,0.0],["1975-01-22",0.0988,0.0988,0.0988,0.0988,1013.0],["1975-01-23",0.0988,0.0988,0.0988,0.0988,0.0],["1975-01-24",0.1235,0.1235,0.1235,0.1235,3544.0],["1975-01-27",0.1235,0.1235,0.1235,0.1235,6075.0],["1975-01-28",0.1235,0.1235,0.1235,0.1235,3544.0],["1975-01-29",0.1235,0.1235,0.1235,0.1235,1013.0],["1975-01-30",0.1235,0.1235,0.1111,0.1235,4050.0],["1975-01-31",0.1235,0.1235,0.1235,0.1235,0.0],["1975-02-03",0.1235,0.1481,0.1235,0.1235,19744.0],["1975-02-04",0.1235,0.1235,0.1235,0.1235,0.0],["1975-02-05",0.1235,0.1235,0.1235,0.1235,0.0],["1975-02-06",0.1481,0.1481,0.1481,0.1481,2025.0],["1975-02-07",0.1481,0.1481,0.1481,0.1481,0.0],["1975-02-10",0.1481,0.1728,0.1481,0.1728,10125.0],["1975-02-11",0.1975,0.1975,0.1975,0.1975,1519.0],["1975-02-12",0.1852,0.1852,0.1852,0.1852,1519.0],["1975-02-13",0.1975,0.1975,0.1975,0.1975,12150.0],["1975-02-14",0.1975,0.1975,0.1728,0.1975,23288.0],["1975-02-18",0.1728,0.1728,0.1358,0.1481,54675.0],["1975-02-19",0.1605,0.1605,0.1605,0.1605,2025.0],["1975-02-20",0.1605,0.1605,0.1605,0.1605,0.0],["1975-02-21",0.1605,0.1605,0.1605,0.1605,0.0],["1975-02-24",0.1605,0.1605,0.1605,0.1605,0.0],["1975-02-25",0.1605,0.1605,0.1605,0.1605,0.0],["1975-02-26",0.1605,0.1605,0.1605,0.1605,0.0],["1975-02-27",0.1605,0.1605,0.1605,0.1605,0.0],["1975-02-28",0.1481,0.1481,0.1481,0.1481,5063.0],["1975-03-03",0.1481,0.1852,0.1481,0.1852,7088.0],["1975-03-04",0.1728,0.1728,0.1728,0.1728,3038.0],["1975-03-05",0.1728,0.1728,0.1728,0.1728,3544.0],["1975-03-06",0.1728,0.1728,0.1605,0.1728,1013.0],["1975-03-07",0.1728,0.1975,0.1728,0.1728,9113.0],["1975-03-10",0.1728,0.1728,0.1728,0.1728,0.0],["1975-03-11",0.1728,0.1728,0.1728,0.1728,0.0],["1975-03-12",0.1728,0.1728,0.1728,0.1728,1013.0],["1975-03-13",0.1975,0.1975,0.1975,0.1975,1519.0],["1975-03-14",0.1975,0.2222,0.1975,0.2222,17213.0],["1975-03-17",0.1975,0.1975,0.1728,0.1728,9619.0],["1975-03-18",0.1728,0.1975,0.1728,0.1728,5569.0],["1975-03-19",0.1728,0.1975,0.1728,0.1975,10125.0],["1975-03-20",0.1975,0.2963,0.1728,0.2222,107831.0],["1975-03-21",0.2222,0.2716,0.2222,0.2222,32400.0],["1975-03-24",0.2469,0.2469,0.2469,0.2469,6075.0],["1975-03-25",0.2469,0.2469,0.2469,0.2469,24300.0],["1975-03-26",0.2222,0.2222,0.1975,0.2222,5063.0],["1975-03-27",0.2222,0.2222,0.2222,0.2222,1013.0],["1975-03-31",0.2222,0.2222,0.2222,0.2222,5063.0],["1975-04-01",0.1975,0.1975,0.1975,0.1975,5063.0],["1975-04-02",0.1975,0.1975,0.1975,0.1975,3544.0],["1975-04-03",0.1975,0.1975,0.1975,0.1975,8100.0],["1975-04-04",0.1975,0.1975,0.1975,0.1975,13163.0],["1975-04-07",0.1975,0.1975,0.1852,0.1975,5569.0],["1975-04-08",0.1975,0.1975,0.1975,0.1975,9619.0],["1975-04-09",0.1975,0.1975,0.1975,0.1975,4050.0],["1975-04-10",0.1975,0.1975,0.1852,0.1852,4050.0],["1975-04-11",0.1852,0.1852,0.1852,0.1852,0.0],["1975-04-14",0.1852,0.1852,0.1852,0.1852,0.0],["1975-04-15",0.1852,0.1852,0.1852,0.1852,0.0],["1975-04-16",0.1852,0.1852,0.1852,0.1852,0.0],["1975-04-17",0.1728,0.1728,0.1728,0.1728,2025.0],["1975-04-18",0.1728,0.1852,0.1728,0.1728,1519.0],["1975-04-21",0.1852,0.1852,0.1852,0.1852,1519.0],["1975-04-22",0.1852,0.1852,0.1852,0.1852,2025.0],["1975-04-23",0.1852,0.1975,0.1852,0.1975,4050.0],["1975-04-24",0.1975,0.1975,0.1975,0.1975,0.0],["1975-04-25",0.1975,0.1975,0.1975,0.1975,6075.0],["1975-04-28",0.1975,0.1975,0.1975,0.1975,4050.0],["1975-04-29",0.1975,0.1975,0.1975,0.1975,0.0],["1975-04-30",0.1975,0.1975,0.1975,0.1975,0.0],["1975-05-01",0.1975,0.1975,0.1975,0.1975,0.0],["1975-05-02",0.1975,0.1975,0.1975,0.1975,4050.0],["1975-05-05",0.1975,0.1975,0.1975,0.1975,2025.0],["1975-05-06",0.1975,0.1975,0.1975,0.1975,0.0],["1975-05-07",0.1975,0.1975,0.1975,0.1975,0.0],["1975-05-08",0.1975,0.1975,0.1481,0.1481,26325.0],["1975-05-09",0.1481,0.1728,0.1481,0.1481,3544.0],["1975-05-12",0.1481,0.1605,0.1481,0.1605,4050.0],["1975-05-13",0.1852,0.1852,0.1852,0.1852,1013.0],["1975-05-14",0.1852,0.1852,0.1728,0.1852,1519.0],["1975-05-15",0.1852,0.1852,0.1728,0.1852,5569.0],["1975-05-16",0.1728,0.1728,0.1728,0.1728,2025.0],["1975-05-19",0.1481,0.1481,0.1481,0.1481,2025.0],["1975-05-20",0.1728,0.1975,0.1728,0.1975,23794.0],["1975-05-21",0.1975,0.1975,0.1975,0.1975,14175.0],["1975-05-22",0.1975,0.1975,0.1975,0.1975,0.0],["1975-05-23",0.1975,0.2222,0.1852,0.2222,17719.0],["1975-05-27",0.2222,0.2222,0.2222,0.2222,2025.0],["1975-05-28",0.2222,0.2222,0.1975,0.1975,8100.0],["1975-05-29",0.1975,0.1975,0.1975,0.1975,1013.0],["1975-05-30",0.1975,0.1975,0.1852,0.1975,2025.0],["1975-06-02",0.1975,0.1975,0.1975,0.1975,3038.0],["1975-06-03",0.1975,0.1975,0.1975,0.1975,0.0],["1975-06-04",0.1975,0.1975,0.1852,0.1852,3544.0],["1975-06-05",0.1852,0.1975,0.1852,0.1975,3544.0],["1975-06-06",0.1975,0.1975,0.1728,0.1975,5569.0],["1975-06-09",0.1975,0.1975,0.1852,0.1975,3038.0],["1975-06-10",0.1975,0.1975,0.1975,0.1975,0.0],["1975-06-11",0.1975,0.1975,0.1975,0.1975,0.0],["1975-06-12",0.1975,0.1975,0.1852,0.1852,1519.0],["1975-06-13",0.1728,0.1728,0.1728,0.1728,2025.0],["1975-06-16",0.1852,0.1975,0.1852,0.1852,4050.0],["1975-06-17",0.1852,0.1975,0.1852,0.1852,5063.0],["1975-06-18",0.1852,0.1852,0.1852,0.1852,0.0],["1975-06-19",0.1852,0.1852,0.1852,0.1852,0.0],["1975-06-20",0.1975,0.1975,0.1975,0.1975,10125.0],["1975-06-23",0.1975,0.2222,0.1975,0.2222,56194.0],["1975-06-24",0.2222,0.2222,0.2222,0.2222,4050.0],["1975-06-25",0.2222,0.2222,0.1975,0.2222,9619.0],["1975-06-26",0.2222,0.2469,0.2222,0.2469,18225.0],["1975-06-27",0.2469,0.2469,0.2222,0.2222,16200.0],["1975-06-30",0.2222,0.2222,0.2222,0.2222,0.0],["1975-07-01",0.2222,0.2222,0.2222,0.2222,2025.0],["1975-07-02",0.2222,0.2469,0.2222,0.2469,6075.0],["1975-07-03",0.2469,0.2469,0.2469,0.2469,6075.0],["1975-07-07",0.2469,0.2469,0.2469,0.2469,6075.0],["1975-07-08",0.2222,0.2222,0.2222,0.2222,6075.0],["1975-07-09",0.2222,0.2469,0.2222,0.2222,3038.0],["1975-07-10",0.2222,0.2469,0.2222,0.2222,6075.0],["1975-07-11",0.2469,0.2716,0.2469,0.2716,42525.0],["1975-07-14",0.2716,0.2963,0.2716,0.2716,43031.0],["1975-07-15",0.2716,0.3457,0.2716,0.321,149344.0],["1975-07-16",0.321,0.3457,0.321,0.321,34425.0],["1975-07-17",0.321,0.321,0.321,0.321,10125.0],["1975-07-18",0.321,0.321,0.2963,0.321,17213.0],["1975-07-21",0.321,0.321,0.2963,0.2963,15188.0],["1975-07-22",0.2963,0.2963,0.2716,0.2963,2025.0],["1975-07-23",0.2716,0.2716,0.2716,0.2716,2025.0],["1975-07-24",0.2716,0.2963,0.2716,0.2963,14681.0],["1975-07-25",0.2963,0.2963,0.2716,0.2716,4050.0],["1975-07-28",0.2716,0.2716,0.2469,0.2716,7088.0],["1975-07-29",0.2469,0.2469,0.2469,0.2469,2025.0],["1975-07-30",0.2716,0.2716,0.2716,0.2716,5063.0],["1975-07-31",0.2469,0.2469,0.2469,0.2469,4050.0],["1975-08-01",0.2469,0.2469,0.2469,0.2469,4050.0],["1975-08-04",0.2469,0.2469,0.2469,0.2469,8100.0],["1975-08-05",0.2469,0.2469,0.2469,0.2469,1519.0],["1975-08-06",0.2469,0.2469,0.2469,0.2469,0.0],["1975-08-07",0.2469,0.2469,0.2469,0.2469,0.0],["1975-08-08",0.2469,0.2469,0.2469,0.2469,0.0],["1975-08-11",0.2222,0.2222,0.2222,0.2222,6075.0],["1975-08-12",0.2222,0.2222,0.2222,0.2222,0.0],["1975-08-13",0.1975,0.1975,0.1975,0.1975,7088.0],["1975-08-14",0.1975,0.1975,0.1975,0.1975,0.0],["1975-08-15",0.1975,0.1975,0.1975,0.1975,0.0],["1975-08-18",0.1975,0.1975,0.1975,0.1975,0.0],["1975-08-19",0.1975,0.2222,0.1975,0.1975,7088.0],["1975-08-20",0.1975,0.1975,0.1975,0.1975,5569.0],["1975-08-21",0.1975,0.1975,0.1852,0.1975,18225.0],["1975-08-22",0.1975,0.1975,0.1728,0.1975,12150.0],["1975-08-25",0.2222,0.2222,0.2222,0.2222,1013.0],["1975-08-26",0.2222,0.2222,0.1975,0.1975,11138.0],["1975-08-27",0.1975,0.1975,0.1975,0.1975,0.0],["1975-08-28",0.1975,0.1975,0.1975,0.1975,0.0],["1975-08-29",0.1975,0.2222,0.1975,0.2222,5569.0],["1975-09-02",0.2222,0.2222,0.2222,0.2222,0.0],["1975-09-03",0.1975,0.1975,0.1975,0.1975,9619.0],["1975-09-04",0.1975,0.1975,0.1975,0.1975,0.0],["1975-09-05",0.1852,0.1852,0.1852,0.1852,5569.0],["1975-09-08",0.1852,0.1975,0.1728,0.1975,9619.0],["1975-09-09",0.1852,0.1852,0.1852,0.1852,1519.0],["1975-09-10",0.1852,0.1975,0.1852,0.1975,3038.0],["1975-09-11",0.1975,0.1975,0.1975,0.1975,0.0],["1975-09-12",0.1728,0.1728,0.1728,0.1728,3038.0],["1975-09-15",0.1728,0.1852,0.1728,0.1852,5063.0],["1975-09-16",0.1605,0.1605,0.1605,0.1605,2025.0],["1975-09-17",0.1605,0.1605,0.1605,0.1605,0.0],["1975-09-18",0.1605,0.1728,0.1481,0.1481,5569.0],["1975-09-19",0.1605,0.1728,0.1605,0.1728,21263.0],["1975-09-22",0.1605,0.1605,0.1605,0.1605,1013.0],["1975-09-23",0.1605,0.1605,0.1605,0.1605,0.0],["1975-09-24",0.1728,0.1728,0.1728,0.1728,5569.0],["1975-09-25",0.1728,0.1728,0.1728,0.1728,6075.0],["1975-09-26",0.1728,0.1728,0.1728,0.1728,0.0],["1975-09-29",0.1605,0.1605,0.1605,0.1605,2025.0],["1975-09-30",0.1728,0.1728,0.1728,0.1728,2025.0],["1975-10-01",0.1728,0.1728,0.1728,0.1728,0.0],["1975-10-02",0.1728,0.1728,0.1728,0.1728,0.0],["1975-10-03",0.1852,0.1852,0.1852,0.1852,1013.0],["1975-10-06",0.1852,0.1852,0.1852,0.1852,0.0],["1975-10-07",0.1852,0.1852,0.1852,0.1852,0.0],["1975-10-08",0.1605,0.1605,0.1605,0.1605,1519.0],["1975-10-09",0.1605,0.1852,0.1605,0.1852,5063.0],["1975-10-10",0.1605,0.1605,0.1605,0.1605,5569.0],["1975-10-13",0.1852,0.1852,0.1852,0.1852,1013.0],["1975-10-14",0.1605,0.1605,0.1605,0.1605,1013.0],["1975-10-15",0.1728,0.1728,0.1728,0.1728,5063.0],["1975-10-16",0.1728,0.1728,0.1728,0.1728,3038.0],["1975-10-17",0.1605,0.1605,0.1605,0.1605,2025.0],["1975-10-20",0.1605,0.1605,0.1605,0.1605,0.0],["1975-10-21",0.1728,0.1728,0.1728,0.1728,1519.0],["1975-10-22",0.1728,0.1852,0.1605,0.1605,9619.0],["1975-10-23",0.1605,0.1605,0.1605,0.1605,0.0],["1975-10-24",0.1605,0.1605,0.1605,0.1605,1013.0],["1975-10-27",0.1605,0.1852,0.1605,0.1605,3544.0],["1975-10-28",0.1605,0.1852,0.1605,0.1852,3038.0],["1975-10-29",0.1852,0.1852,0.1852,0.1852,0.0],["1975-10-30",0.1605,0.1605,0.1605,0.1605,7088.0],["1975-10-31",0.1605,0.1605,0.1605,0.1605,6075.0],["1975-11-03",0.1605,0.1728,0.1605,0.1728,1013.0],["1975-11-04",0.1605,0.1605,0.1605,0.1605,5063.0],["1975-11-05",0.1605,0.1605,0.1605,0.1605,0.0],["1975-11-06",0.1605,0.1605,0.1605,0.1605,0.0],["1975-11-07",0.1605,0.1728,0.1481,0.1481,6075.0],["1975-11-10",0.1481,0.1481,0.1481,0.1481,7088.0],["1975-11-11",0.1605,0.1605,0.1605,0.1605,1013.0],["1975-11-12",0.1481,0.1481,0.1481,0.1481,4050.0],["1975-11-13",0.1481,0.1481,0.1481,0.1481,0.0],["1975-11-14",0.1481,0.1481,0.1481,0.1481,8100.0],["1975-11-17",0.1481,0.1481,0.1481,0.1481,6075.0],["1975-11-18",0.1481,0.1481,0.1481,0.1481,2025.0],["1975-11-19",0.1481,0.1481,0.1481,0.1481,0.0],["1975-11-20",0.1481,0.1481,0.1481,0.1481,1013.0],["1975-11-21",0.1481,0.1481,0.1481,0.1481,4050.0],["1975-11-24",0.1481,0.1605,0.1481,0.1481,9619.0],["1975-11-25",0.1481,0.1481,0.1481,0.1481,1013.0],["1975-11-26",0.1481,0.1481,0.1481,0.1481,1519.0],["1975-11-28",0.1481,0.1481,0.1481,0.1481,7088.0],["1975-12-01",0.1728,0.1728,0.1728,0.1728,2025.0],["1975-12-02",0.1481,0.1481,0.1481,0.1481,4050.0],["1975-12-03",0.1481,0.1481,0.1481,0.1481,0.0],["1975-12-04",0.1481,0.1481,0.1358,0.1358,3544.0],["1975-12-05",0.1358,0.1481,0.1358,0.1358,5063.0],["1975-12-08",0.1358,0.1481,0.1358,0.1358,6075.0],["1975-12-09",0.1358,0.1358,0.1358,0.1358,5063.0],["1975-12-10",0.1358,0.1358,0.1358,0.1358,0.0],["1975-12-11",0.1358,0.1358,0.1358,0.1358,7088.0],["1975-12-12",0.1358,0.1481,0.1358,0.1358,11644.0],["1975-12-15",0.1358,0.1358,0.1358,0.1358,16200.0],["1975-12-16",0.1358,0.1358,0.1358,0.1358,9619.0],["1975-12-17",0.1235,0.1235,0.1235,0.1235,5063.0],["1975-12-18",0.1235,0.1235,0.1235,0.1235,3038.0],["1975-12-19",0.1235,0.1235,0.1235,0.1235,16200.0],["1975-12-22",0.1235,0.1235,0.1235,0.1235,4050.0],["1975-12-23",0.1235,0.1358,0.1111,0.1235,17719.0],["1975-12-24",0.1235,0.1235,0.1235,0.1235,3544.0],["1975-12-26",0.1235,0.1358,0.1111,0.1358,2025.0],["1975-12-29",0.1358,0.1605,0.1111,0.1111,41513.0],["1975-12-30",0.1235,0.1605,0.1235,0.1358,13163.0],["1975-12-31",0.1358,0.1358,0.1358,0.1358,10125.0],["1976-01-02",0.1358,0.1358,0.1358,0.1358,2025.0],["1976-01-05",0.1358,0.1605,0.1358,0.1605,8100.0],["1976-01-06",0.1605,0.1728,0.1605,0.1728,6075.0],["1976-01-07",0.1728,0.1728,0.1728,0.1728,6075.0],["1976-01-08",0.1728,0.1728,0.1728,0.1728,10125.0],["1976-01-09",0.1481,0.1481,0.1481,0.1481,3038.0],["1976-01-12",0.1481,0.1481,0.1481,0.1481,1519.0],["1976-01-13",0.1728,0.1728,0.1728,0.1728,3038.0],["1976-01-14",0.1728,0.1728,0.1481,0.1481,17213.0],["1976-01-15",0.1481,0.1481,0.1481,0.1481,0.0],["1976-01-16",0.1481,0.1481,0.1481,0.1481,0.0],["1976-01-19",0.1728,0.1728,0.1728,0.1728,2025.0],["1976-01-20",0.1481,0.1481,0.1481,0.1481,9619.0],["1976-01-21",0.1728,0.1728,0.1728,0.1728,15188.0],["1976-01-22",0.1728,0.1852,0.1728,0.1852,14681.0],["1976-01-23",0.1852,0.1975,0.1728,0.1728,5063.0],["1976-01-26",0.1728,0.1852,0.1728,0.1852,16200.0],["1976-01-27",0.1852,0.1852,0.1605,0.1605,9113.0],["1976-01-28",0.1605,0.1605,0.1605,0.1605,0.0],["1976-01-29",0.1605,0.1605,0.1605,0.1605,0.0],["1976-01-30",0.1605,0.1975,0.1605,0.1975,32400.0],["1976-02-02",0.2222,0.2469,0.2222,0.2469,20250.0],["1976-02-03",0.2469,0.2716,0.2222,0.2716,59738.0],["1976-02-04",0.2716,0.2716,0.2469,0.2469,32400.0],["1976-02-05",0.2469,0.2716,0.2469,0.2469,35944.0],["1976-02-06",0.2469,0.2716,0.2469,0.2469,22781.0],["1976-02-09",0.2716,0.2716,0.2716,0.2716,29869.0],["1976-02-10",0.2716,0.2963,0.2716,0.2963,18225.0],["1976-02-11",0.2963,0.2963,0.2716,0.2963,74419.0],["1976-02-12",0.2963,0.321,0.2716,0.321,48600.0],["1976-02-13",0.321,0.3457,0.2963,0.321,50119.0],["1976-02-17",0.321,0.3457,0.2963,0.3457,33919.0],["1976-02-18",0.3457,0.3457,0.321,0.321,19238.0],["1976-02-19",0.321,0.3457,0.2963,0.3457,66825.0],["1976-02-20",0.3457,0.3457,0.2963,0.3457,26325.0],["1976-02-23",0.3457,0.3457,0.321,0.3457,19238.0],["1976-02-24",0.3457,0.3457,0.2963,0.3457,27844.0],["1976-02-25",0.3457,0.3457,0.2963,0.2963,4050.0],["1976-02-26",0.2963,0.321,0.2963,0.2963,18225.0],["1976-02-27",0.2963,0.2963,0.2716,0.2716,14175.0],["1976-03-01",0.2716,0.2963,0.2716,0.2716,3544.0],["1976-03-02",0.2716,0.2963,0.2716,0.2716,19238.0],["1976-03-03",0.2716,0.2963,0.2716,0.2716,11644.0],["1976-03-04",0.2716,0.2716,0.2469,0.2716,9113.0],["1976-03-05",0.2716,0.2963,0.2469,0.2963,13669.0],["1976-03-08",0.2963,0.2963,0.2716,0.2716,3544.0],["1976-03-09",0.2716,0.2716,0.2469,0.2716,12150.0],["1976-03-10",0.2716,0.2963,0.2716,0.2963,6075.0],["1976-03-11",0.2716,0.2716,0.2716,0.2716,1519.0],["1976-03-12",0.2716,0.2716,0.2469,0.2469,5063.0],["1976-03-15",0.2716,0.2963,0.2716,0.2716,10125.0],["1976-03-16",0.2716,0.2716,0.2716,0.2716,8100.0],["1976-03-17",0.2716,0.2716,0.2469,0.2469,8100.0],["1976-03-18",0.2469,0.2469,0.2469,0.2469,2025.0],["1976-03-19",0.2469,0.2469,0.2469,0.2469,2025.0],["1976-03-22",0.2469,0.2469,0.2469,0.2469,1519.0],["1976-03-23",0.2469,0.2716,0.2469,0.2469,1519.0],["1976-03-24",0.2716,0.2963,0.2716,0.2963,7088.0],["1976-03-25",0.2963,0.2963,0.2716,0.2963,8100.0],["1976-03-26",0.2716,0.2716,0.2469,0.2469,6075.0],["1976-03-29",0.2469,0.2469,0.2469,0.2469,1013.0],["1976-03-30",0.2469,0.2469,0.2469,0.2469,4050.0],["1976-03-31",0.2469,0.2469,0.2469,0.2469,5063.0],["1976-04-01",0.2469,0.2469,0.2469,0.2469,2025.0],["1976-04-02",0.2469,0.2469,0.2469,0.2469,0.0],["1976-04-05",0.2469,0.2469,0.2469,0.2469,8100.0],["1976-04-06",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-04-07",0.2222,0.2469,0.2222,0.2222,5063.0],["1976-04-08",0.2469,0.2716,0.2469,0.2469,3038.0],["1976-04-09",0.2469,0.2469,0.2469,0.2469,1519.0],["1976-04-12",0.2222,0.2222,0.2222,0.2222,5063.0],["1976-04-13",0.2222,0.2222,0.2222,0.2222,1519.0],["1976-04-14",0.2222,0.2222,0.2222,0.2222,0.0],["1976-04-15",0.2222,0.2222,0.2222,0.2222,0.0],["1976-04-19",0.2222,0.2222,0.2222,0.2222,0.0],["1976-04-20",0.2222,0.2222,0.2222,0.2222,1519.0],["1976-04-21",0.2469,0.2469,0.2469,0.2469,3038.0],["1976-04-22",0.2469,0.2469,0.2469,0.2469,0.0],["1976-04-23",0.2222,0.2222,0.2222,0.2222,7088.0],["1976-04-26",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-04-27",0.2222,0.2469,0.2222,0.2469,6075.0],["1976-04-28",0.2222,0.2222,0.2222,0.2222,2025.0],["1976-04-29",0.2222,0.2222,0.2222,0.2222,9619.0],["1976-04-30",0.2222,0.2222,0.2222,0.2222,0.0],["1976-05-03",0.2222,0.2222,0.2222,0.2222,2025.0],["1976-05-04",0.2222,0.2222,0.2222,0.2222,0.0],["1976-05-05",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-05-06",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-05-07",0.2222,0.2222,0.2222,0.2222,6075.0],["1976-05-10",0.2222,0.2222,0.2222,0.2222,0.0],["1976-05-11",0.2222,0.2469,0.2222,0.2222,10125.0],["1976-05-12",0.2222,0.2222,0.2222,0.2222,0.0],["1976-05-13",0.2222,0.2222,0.2222,0.2222,0.0],["1976-05-14",0.2469,0.2469,0.2469,0.2469,2025.0],["1976-05-17",0.2469,0.2469,0.2222,0.2222,2025.0],["1976-05-18",0.2222,0.2469,0.2222,0.2222,1013.0],["1976-05-19",0.2222,0.2222,0.2222,0.2222,6075.0],["1976-05-20",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-05-21",0.2222,0.2222,0.2222,0.2222,7088.0],["1976-05-24",0.2222,0.2222,0.2222,0.2222,9619.0],["1976-05-25",0.2222,0.2222,0.2222,0.2222,5569.0],["1976-05-26",0.1975,0.1975,0.1975,0.1975,2025.0],["1976-05-27",0.1975,0.1975,0.1975,0.1975,5063.0],["1976-05-28",0.1975,0.1975,0.1975,0.1975,1013.0],["1976-06-01",0.1975,0.1975,0.1975,0.1975,0.0],["1976-06-02",0.1975,0.1975,0.1975,0.1975,1519.0],["1976-06-03",0.1975,0.1975,0.1975,0.1975,0.0],["1976-06-04",0.1975,0.2222,0.1975,0.1975,3038.0],["1976-06-07",0.1975,0.1975,0.1975,0.1975,0.0],["1976-06-08",0.2222,0.2469,0.2222,0.2222,4050.0],["1976-06-09",0.2222,0.2469,0.2222,0.2469,8100.0],["1976-06-10",0.2222,0.2222,0.2222,0.2222,3038.0],["1976-06-11",0.2222,0.2469,0.2222,0.2222,5063.0],["1976-06-14",0.2469,0.2469,0.2469,0.2469,1519.0],["1976-06-15",0.2469,0.2469,0.2469,0.2469,0.0],["1976-06-16",0.2222,0.2222,0.1975,0.2222,5569.0],["1976-06-17",0.2222,0.2469,0.2222,0.2469,5063.0],["1976-06-18",0.2469,0.2469,0.2222,0.2469,1013.0],["1976-06-21",0.2222,0.2222,0.1975,0.1975,14175.0],["1976-06-22",0.1975,0.2222,0.1975,0.2222,6075.0],["1976-06-23",0.2222,0.2222,0.2222,0.2222,7088.0],["1976-06-24",0.2222,0.2469,0.2222,0.2469,8100.0],["1976-06-25",0.2222,0.2222,0.2222,0.2222,5063.0],["1976-06-28",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-06-29",0.2222,0.2222,0.2222,0.2222,4050.0],["1976-06-30",0.1975,0.1975,0.1975,0.1975,8100.0],["1976-07-01",0.2222,0.2222,0.2222,0.2222,1013.0],["1976-07-02",0.2222,0.2222,0.1975,0.2222,3544.0],["1976-07-06",0.2222,0.2222,0.2222,0.2222,2025.0],["1976-07-07",0.2222,0.2222,0.1975,0.1975,4050.0],["1976-07-08",0.1975,0.1975,0.1975,0.1975,0.0],["1976-07-09",0.1975,0.2222,0.1975,0.2222,1013.0],["1976-07-12",0.2222,0.2222,0.2222,0.2222,0.0],["1976-07-13",0.1852,0.1852,0.1852,0.1852,3038.0],["1976-07-14",0.1852,0.1852,0.1852,0.1852,1013.0],["1976-07-15",0.1852,0.1852,0.1852,0.1852,1013.0],["1976-07-16",0.1852,0.1975,0.1852,0.1852,3038.0],["1976-07-19",0.1852,0.1975,0.1852,0.1852,2025.0],["1976-07-20",0.1975,0.1975,0.1975,0.1975,1013.0],["1976-07-21",0.1975,0.1975,0.1975,0.1975,3544.0],["1976-07-22",0.1975,0.1975,0.1975,0.1975,2025.0],["1976-07-23",0.1975,0.1975,0.1975,0.1975,0.0],["1976-07-26",0.1975,0.1975,0.1975,0.1975,0.0],["1976-07-27",0.1975,0.1975,0.1975,0.1975,0.0],["1976-07-28",0.1975,0.1975,0.1975,0.1975,0.0],["1976-07-29",0.1852,0.1852,0.1852,0.1852,1013.0],["1976-07-30",0.1852,0.1852,0.1852,0.1852,1013.0],["1976-08-02",0.1852,0.1852,0.1852,0.1852,4050.0],["1976-08-03",0.1852,0.1975,0.1852,0.1975,12150.0],["1976-08-04",0.1975,0.1975,0.1975,0.1975,6075.0],["1976-08-05",0.1975,0.1975,0.1975,0.1975,2025.0],["1976-08-06",0.1975,0.1975,0.1975,0.1975,0.0],["1976-08-09",0.1975,0.1975,0.1852,0.1852,2025.0],["1976-08-10",0.1852,0.1852,0.1852,0.1852,10125.0],["1976-08-11",0.1852,0.1852,0.1852,0.1852,1519.0],["1976-08-12",0.1852,0.1852,0.1852,0.1852,0.0],["1976-08-13",0.1975,0.1975,0.1975,0.1975,2025.0],["1976-08-16",0.1975,0.1975,0.1975,0.1975,0.0],["1976-08-17",0.1852,0.1852,0.1728,0.1728,26325.0],["1976-08-18",0.1728,0.1728,0.1728,0.1728,3038.0],["1976-08-19",0.1975,0.1975,0.1975,0.1975,4050.0],["1976-08-20",0.1975,0.1975,0.1728,0.1728,2025.0],["1976-08-23",0.1728,0.1728,0.1728,0.1728,0.0],["1976-08-24",0.1728,0.1728,0.1728,0.1728,1013.0],["1976-08-25",0.1728,0.1728,0.1605,0.1605,21769.0],["1976-08-26",0.1605,0.1605,0.1605,0.1605,0.0],["1976-08-27",0.1605,0.1605,0.1605,0.1605,0.0],["1976-08-30",0.1605,0.1605,0.1605,0.1605,0.0],["1976-08-31",0.1605,0.1605,0.1481,0.1481,6075.0],["1976-09-01",0.1481,0.1481,0.1481,0.1481,16200.0],["1976-09-02",0.1728,0.1852,0.1728,0.1728,5569.0],["1976-09-03",0.1852,0.1852,0.1852,0.1852,3038.0],["1976-09-07",0.1728,0.1728,0.1728,0.1728,1013.0],["1976-09-08",0.1728,0.1728,0.1728,0.1728,2025.0],["1976-09-09",0.1728,0.1728,0.1728,0.1728,0.0],["1976-09-10",0.1728,0.1728,0.1728,0.1728,0.0],["1976-09-13",0.1728,0.1852,0.1728,0.1852,10125.0],["1976-09-14",0.1852,0.1852,0.1852,0.1852,0.0],["1976-09-15",0.1728,0.1728,0.1728,0.1728,4050.0],["1976-09-16",0.1728,0.1728,0.1728,0.1728,0.0],["1976-09-17",0.1605,0.1605,0.1605,0.1605,3038.0],["1976-09-20",0.1605,0.1728,0.1605,0.1605,4050.0],["1976-09-21",0.1605,0.1728,0.1605,0.1728,9619.0],["1976-09-22",0.1605,0.1605,0.1605,0.1605,3544.0],["1976-09-23",0.1605,0.1605,0.1605,0.1605,3038.0],["1976-09-24",0.1605,0.1852,0.1605,0.1852,11644.0],["1976-09-27",0.1605,0.1605,0.1605,0.1605,1013.0],["1976-09-28",0.1605,0.1605,0.1605,0.1605,5569.0],["1976-09-29",0.1605,0.1605,0.1605,0.1605,2025.0],["1976-09-30",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-01",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-04",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-05",0.1728,0.1852,0.1728,0.1728,4050.0],["1976-10-06",0.1728,0.1728,0.1728,0.1728,1013.0],["1976-10-07",0.1728,0.1728,0.1605,0.1605,5569.0],["1976-10-08",0.1605,0.1605,0.1605,0.1605,5063.0],["1976-10-11",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-12",0.1605,0.1852,0.1605,0.1852,8100.0],["1976-10-13",0.1605,0.1605,0.1605,0.1605,1519.0],["1976-10-14",0.1605,0.1605,0.1605,0.1605,2025.0],["1976-10-15",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-18",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-19",0.1605,0.1605,0.1605,0.1605,3544.0],["1976-10-20",0.1605,0.1605,0.1605,0.1605,5063.0],["1976-10-21",0.1605,0.1605,0.1605,0.1605,2025.0],["1976-10-22",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-25",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-26",0.1605,0.1605,0.1605,0.1605,0.0],["1976-10-27",0.1605,0.1728,0.1605,0.1728,3038.0],["1976-10-28",0.1728,0.1728,0.1728,0.1728,0.0],["1976-10-29",0.1728,0.1728,0.1728,0.1728,0.0],["1976-11-01",0.1728,0.1852,0.1605,0.1852,4050.0],["1976-11-03",0.1852,0.1852,0.1852,0.1852,0.0],["1976-11-04",0.1852,0.1852,0.1852,0.1852,0.0],["1976-11-05",0.1728,0.1728,0.1605,0.1605,3544.0],["1976-11-08",0.1605,0.1605,0.1605,0.1605,7088.0],["1976-11-09",0.1605,0.1605,0.1605,0.1605,0.0],["1976-11-10",0.1605,0.1605,0.1605,0.1605,5063.0],["1976-11-11",0.1605,0.1605,0.1605,0.1605,0.0],["1976-11-12",0.1605,0.1605,0.1605,0.1605,0.0],["1976-11-15",0.1605,0.1605,0.1605,0.1605,27338.0],["1976-11-16",0.1605,0.1605,0.1605,0.1605,0.0],["1976-11-17",0.1605,0.1605,0.1481,0.1481,29363.0],["1976-11-18",0.1605,0.1605,0.1605,0.1605,2025.0],["1976-11-19",0.1605,0.1605,0.1481,0.1481,6075.0],["1976-11-22",0.1481,0.1481,0.1358,0.1481,16200.0],["1976-11-23",0.1358,0.1358,0.1358,0.1358,4050.0],["1976-11-24",0.1358,0.1358,0.1358,0.1358,1013.0],["1976-11-26",0.1481,0.1605,0.1481,0.1605,5063.0],["1976-11-29",0.1481,0.1481,0.1358,0.1358,2025.0],["1976-11-30",0.1358,0.1481,0.1358,0.1358,2025.0],["1976-12-01",0.1358,0.1728,0.1358,0.1605,14175.0],["1976-12-02",0.1605,0.1852,0.1481,0.1852,14175.0],["1976-12-03",0.1975,0.2222,0.1975,0.2222,13669.0],["1976-12-06",0.2222,0.2469,0.2222,0.2469,13669.0],["1976-12-07",0.2222,0.2222,0.2222,0.2222,3544.0],["1976-12-08",0.2222,0.2469,0.2222,0.2469,15188.0],["1976-12-09",0.2469,0.2469,0.2222,0.2222,2025.0],["1976-12-10",0.2469,0.2469,0.2469,0.2469,3038.0],["1976-12-13",0.2469,0.2469,0.2222,0.2222,7088.0],["1976-12-14",0.2222,0.2222,0.1975,0.1975,10125.0],["1976-12-15",0.1975,0.2222,0.1975,0.1975,5569.0],["1976-12-16",0.1728,0.1728,0.1728,0.1728,4050.0],["1976-12-17",0.1728,0.1728,0.1728,0.1728,2025.0],["1976-12-20",0.1728,0.1728,0.1728,0.1728,2025.0],["1976-12-21",0.1728,0.1975,0.1728,0.1975,5569.0],["1976-12-22",0.1975,0.1975,0.1852,0.1852,6075.0],["1976-12-23",0.1852,0.1975,0.1852,0.1975,13163.0],["1976-12-27",0.1852,0.1852,0.1852,0.1852,2025.0],["1976-12-28",0.1852,0.1852,0.1852,0.1852,5569.0],["1976-12-29",0.1852,0.1852,0.1852,0.1852,13163.0],["1976-12-30",0.1852,0.1975,0.1852,0.1852,9113.0],["1976-12-31",0.1852,0.1975,0.1852,0.1852,11644.0],["1977-01-03",0.2222,0.2469,0.2222,0.2469,8100.0],["1977-01-04",0.2469,0.2469,0.2469,0.2469,1519.0],["1977-01-05",0.2222,0.2222,0.2222,0.2222,10125.0],["1977-01-06",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-01-07",0.1975,0.1975,0.1975,0.1975,0.0],["1977-01-10",0.2222,0.2222,0.2222,0.2222,5063.0],["1977-01-11",0.2222,0.2222,0.2222,0.2222,5569.0],["1977-01-12",0.2222,0.2222,0.2222,0.2222,7088.0],["1977-01-13",0.2222,0.2222,0.2222,0.2222,0.0],["1977-01-14",0.2222,0.2222,0.2222,0.2222,0.0],["1977-01-17",0.2222,0.2469,0.2222,0.2469,4050.0],["1977-01-18",0.2222,0.2222,0.2222,0.2222,6075.0],["1977-01-19",0.2222,0.2222,0.1975,0.1975,5063.0],["1977-01-20",0.1975,0.2222,0.1975,0.1975,2025.0],["1977-01-21",0.2222,0.2469,0.2222,0.2469,6075.0],["1977-01-24",0.2469,0.2469,0.2469,0.2469,3544.0],["1977-01-25",0.2222,0.2222,0.2222,0.2222,2025.0],["1977-01-26",0.2222,0.2222,0.2222,0.2222,6075.0],["1977-01-27",0.2222,0.2222,0.2222,0.2222,0.0],["1977-01-28",0.2222,0.2469,0.2222,0.2222,1519.0],["1977-01-31",0.2222,0.2469,0.2222,0.2469,2025.0],["1977-02-01",0.2469,0.2469,0.2222,0.2469,1013.0],["1977-02-02",0.2469,0.2469,0.2222,0.2469,5569.0],["1977-02-03",0.2469,0.2469,0.2469,0.2469,0.0],["1977-02-04",0.2222,0.2222,0.2222,0.2222,1013.0],["1977-02-07",0.2469,0.2469,0.2469,0.2469,2025.0],["1977-02-08",0.2469,0.2469,0.2469,0.2469,4050.0],["1977-02-09",0.2469,0.2469,0.2222,0.2469,7088.0],["1977-02-10",0.2222,0.2222,0.2222,0.2222,3038.0],["1977-02-11",0.2222,0.2222,0.2222,0.2222,5569.0],["1977-02-14",0.2222,0.2469,0.2222,0.2222,1013.0],["1977-02-15",0.2222,0.2222,0.1975,0.1975,4050.0],["1977-02-16",0.1975,0.1975,0.1975,0.1975,3544.0],["1977-02-17",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-02-18",0.1975,0.1975,0.1975,0.1975,0.0],["1977-02-22",0.2222,0.2222,0.2222,0.2222,6075.0],["1977-02-23",0.2222,0.2222,0.2222,0.2222,0.0],["1977-02-24",0.2222,0.2222,0.1975,0.1975,4050.0],["1977-02-25",0.1975,0.1975,0.1975,0.1975,21769.0],["1977-02-28",0.1975,0.2222,0.1975,0.1975,1013.0],["1977-03-01",0.2222,0.2222,0.2222,0.2222,1519.0],["1977-03-02",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-03-03",0.1975,0.1975,0.1975,0.1975,5063.0],["1977-03-04",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-03-07",0.1975,0.1975,0.1975,0.1975,4050.0],["1977-03-08",0.1975,0.2222,0.1852,0.2222,11644.0],["1977-03-09",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-03-10",0.1975,0.2222,0.1975,0.1975,8100.0],["1977-03-11",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-03-14",0.1975,0.1975,0.1975,0.1975,0.0],["1977-03-15",0.1975,0.1975,0.1975,0.1975,0.0],["1977-03-16",0.1975,0.1975,0.1975,0.1975,10125.0],["1977-03-17",0.1975,0.1975,0.1975,0.1975,0.0],["1977-03-18",0.2222,0.2222,0.2222,0.2222,3038.0],["1977-03-21",0.1975,0.1975,0.1975,0.1975,3038.0],["1977-03-22",0.1975,0.2222,0.1975,0.2222,21263.0],["1977-03-23",0.1975,0.1975,0.1975,0.1975,6075.0],["1977-03-24",0.1975,0.1975,0.1975,0.1975,5569.0],["1977-03-25",0.1975,0.1975,0.1975,0.1975,0.0],["1977-03-28",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-03-29",0.1975,0.2222,0.1975,0.1975,10125.0],["1977-03-30",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-03-31",0.1975,0.1975,0.1975,0.1975,0.0],["1977-04-01",0.1975,0.2222,0.1975,0.2222,6075.0],["1977-04-04",0.1975,0.1975,0.1975,0.1975,5063.0],["1977-04-05",0.1975,0.1975,0.1975,0.1975,0.0],["1977-04-06",0.2222,0.2222,0.2222,0.2222,1013.0],["1977-04-07",0.2222,0.2222,0.2222,0.2222,0.0],["1977-04-11",0.2222,0.2222,0.2222,0.2222,0.0],["1977-04-12",0.1975,0.1975,0.1975,0.1975,15188.0],["1977-04-13",0.1975,0.1975,0.1975,0.1975,0.0],["1977-04-14",0.1975,0.1975,0.1975,0.1975,0.0],["1977-04-15",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-04-18",0.1975,0.1975,0.1975,0.1975,0.0],["1977-04-19",0.1975,0.2222,0.1975,0.1975,5569.0],["1977-04-20",0.1975,0.1975,0.1975,0.1975,1519.0],["1977-04-21",0.1975,0.1975,0.1975,0.1975,18225.0],["1977-04-22",0.1975,0.1975,0.1975,0.1975,4050.0],["1977-04-25",0.1975,0.1975,0.1975,0.1975,5063.0],["1977-04-26",0.1975,0.1975,0.1975,0.1975,0.0],["1977-04-27",0.1975,0.1975,0.1852,0.1852,7088.0],["1977-04-28",0.1852,0.1852,0.1852,0.1852,0.0],["1977-04-29",0.1852,0.1852,0.1852,0.1852,0.0],["1977-05-02",0.1852,0.1852,0.1852,0.1852,2025.0],["1977-05-03",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-05-04",0.1852,0.1852,0.1852,0.1852,1013.0],["1977-05-05",0.1852,0.1852,0.1852,0.1852,0.0],["1977-05-06",0.1852,0.1852,0.1852,0.1852,0.0],["1977-05-09",0.1852,0.1852,0.1852,0.1852,0.0],["1977-05-10",0.1852,0.1852,0.1852,0.1852,1519.0],["1977-05-11",0.1975,0.1975,0.1975,0.1975,5569.0],["1977-05-12",0.1975,0.1975,0.1975,0.1975,0.0],["1977-05-13",0.1975,0.1975,0.1852,0.1852,3038.0],["1977-05-16",0.1852,0.1852,0.1852,0.1852,6075.0],["1977-05-17",0.1852,0.1852,0.1852,0.1852,4050.0],["1977-05-18",0.1852,0.1852,0.1852,0.1852,6075.0],["1977-05-19",0.1852,0.1852,0.1852,0.1852,2025.0],["1977-05-20",0.1852,0.1975,0.1852,0.1852,4050.0],["1977-05-23",0.1852,0.1975,0.1852,0.1975,2025.0],["1977-05-24",0.1975,0.1975,0.1852,0.1852,11644.0],["1977-05-25",0.1852,0.1852,0.1852,0.1852,0.0],["1977-05-26",0.1852,0.1852,0.1728,0.1852,5569.0],["1977-05-27",0.1852,0.1975,0.1728,0.1975,2025.0],["1977-05-31",0.1975,0.1975,0.1975,0.1975,0.0],["1977-06-01",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-06-02",0.1975,0.1975,0.1975,0.1975,0.0],["1977-06-03",0.1975,0.1975,0.1975,0.1975,0.0],["1977-06-06",0.1975,0.1975,0.1852,0.1975,15188.0],["1977-06-07",0.1975,0.1975,0.1852,0.1975,2025.0],["1977-06-08",0.1975,0.1975,0.1852,0.1852,5569.0],["1977-06-09",0.1852,0.1852,0.1852,0.1852,0.0],["1977-06-10",0.1852,0.1852,0.1852,0.1852,0.0],["1977-06-13",0.1852,0.1975,0.1852,0.1975,2025.0],["1977-06-14",0.1975,0.1975,0.1852,0.1975,2025.0],["1977-06-15",0.1852,0.1852,0.1728,0.1852,4050.0],["1977-06-16",0.1728,0.1728,0.1728,0.1728,2025.0],["1977-06-17",0.1728,0.1728,0.1728,0.1728,1013.0],["1977-06-20",0.1728,0.1852,0.1728,0.1728,3038.0],["1977-06-21",0.1728,0.1728,0.1728,0.1728,1013.0],["1977-06-22",0.1852,0.1852,0.1852,0.1852,1013.0],["1977-06-23",0.1852,0.1852,0.1852,0.1852,0.0],["1977-06-24",0.1852,0.1852,0.1852,0.1852,0.0],["1977-06-27",0.1852,0.1975,0.1728,0.1975,42525.0],["1977-06-28",0.1975,0.1975,0.1852,0.1975,5063.0],["1977-06-29",0.1852,0.1852,0.1728,0.1852,5569.0],["1977-06-30",0.1852,0.1852,0.1852,0.1852,2025.0],["1977-07-01",0.1728,0.1728,0.1728,0.1728,2025.0],["1977-07-05",0.1728,0.1728,0.1728,0.1728,0.0],["1977-07-06",0.1728,0.1852,0.1728,0.1852,3544.0],["1977-07-07",0.1852,0.1852,0.1728,0.1852,5569.0],["1977-07-08",0.1852,0.1852,0.1728,0.1852,6075.0],["1977-07-11",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-07-12",0.1975,0.1975,0.1975,0.1975,0.0],["1977-07-13",0.1975,0.1975,0.1975,0.1975,0.0],["1977-07-15",0.1975,0.1975,0.1728,0.1975,2025.0],["1977-07-18",0.1975,0.1975,0.1975,0.1975,0.0],["1977-07-19",0.1728,0.1728,0.1728,0.1728,3544.0],["1977-07-20",0.1852,0.1852,0.1852,0.1852,6075.0],["1977-07-21",0.1852,0.1852,0.1852,0.1852,0.0],["1977-07-22",0.1852,0.1852,0.1852,0.1852,0.0],["1977-07-25",0.1728,0.1728,0.1728,0.1728,1519.0],["1977-07-26",0.1728,0.1728,0.1728,0.1728,3544.0],["1977-07-27",0.1728,0.1728,0.1728,0.1728,4050.0],["1977-07-28",0.1728,0.1728,0.1728,0.1728,0.0],["1977-07-29",0.1728,0.1728,0.1728,0.1728,1519.0],["1977-08-01",0.1728,0.1728,0.1728,0.1728,5569.0],["1977-08-02",0.1728,0.1728,0.1728,0.1728,0.0],["1977-08-03",0.1852,0.1975,0.1852,0.1975,10125.0],["1977-08-04",0.1975,0.1975,0.1852,0.1852,17213.0],["1977-08-05",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-08-08",0.1975,0.1975,0.1728,0.1728,5063.0],["1977-08-09",0.1975,0.1975,0.1975,0.1975,1519.0],["1977-08-10",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-08-11",0.1975,0.1975,0.1975,0.1975,0.0],["1977-08-12",0.1728,0.1728,0.1728,0.1728,2025.0],["1977-08-15",0.1728,0.1728,0.1728,0.1728,2025.0],["1977-08-16",0.1852,0.1852,0.1852,0.1852,1013.0],["1977-08-17",0.1852,0.1852,0.1852,0.1852,0.0],["1977-08-18",0.1852,0.1852,0.1728,0.1852,10125.0],["1977-08-19",0.1728,0.1728,0.1728,0.1728,6075.0],["1977-08-22",0.1728,0.1728,0.1728,0.1728,0.0],["1977-08-23",0.1728,0.1852,0.1728,0.1728,2025.0],["1977-08-24",0.1728,0.1728,0.1728,0.1728,0.0],["1977-08-25",0.1728,0.1728,0.1728,0.1728,2025.0],["1977-08-26",0.1605,0.1605,0.1605,0.1605,1519.0],["1977-08-29",0.1605,0.1728,0.1605,0.1605,2025.0],["1977-08-30",0.1605,0.1605,0.1605,0.1605,0.0],["1977-08-31",0.1481,0.1481,0.1481,0.1481,1013.0],["1977-09-01",0.1481,0.1481,0.1481,0.1481,0.0],["1977-09-02",0.1728,0.1852,0.1728,0.1852,7088.0],["1977-09-06",0.1852,0.1852,0.1852,0.1852,0.0],["1977-09-07",0.1852,0.1852,0.1852,0.1852,0.0],["1977-09-08",0.1605,0.1605,0.1605,0.1605,1519.0],["1977-09-09",0.1605,0.1605,0.1605,0.1605,0.0],["1977-09-12",0.1605,0.1852,0.1481,0.1605,11138.0],["1977-09-13",0.1605,0.1605,0.1605,0.1605,0.0],["1977-09-14",0.1605,0.1605,0.1605,0.1605,1519.0],["1977-09-15",0.1728,0.1852,0.1728,0.1728,14175.0],["1977-09-16",0.1728,0.1728,0.1728,0.1728,1519.0],["1977-09-19",0.1728,0.1728,0.1605,0.1728,8100.0],["1977-09-20",0.1728,0.1728,0.1728,0.1728,5063.0],["1977-09-21",0.1605,0.1605,0.1605,0.1605,4050.0],["1977-09-22",0.1605,0.1605,0.1605,0.1605,0.0],["1977-09-23",0.1728,0.1728,0.1728,0.1728,1013.0],["1977-09-26",0.1728,0.1852,0.1728,0.1728,7088.0],["1977-09-27",0.1728,0.1852,0.1728,0.1852,3544.0],["1977-09-28",0.1852,0.1852,0.1852,0.1852,1013.0],["1977-09-29",0.1852,0.1975,0.1852,0.1975,35944.0],["1977-09-30",0.1975,0.1975,0.1975,0.1975,8100.0],["1977-10-03",0.1975,0.2222,0.1975,0.2222,1519.0],["1977-10-04",0.2222,0.2222,0.1975,0.1975,12150.0],["1977-10-05",0.1975,0.1975,0.1975,0.1975,0.0],["1977-10-06",0.2222,0.2222,0.2222,0.2222,1519.0],["1977-10-07",0.2222,0.2222,0.2222,0.2222,0.0],["1977-10-10",0.1975,0.1975,0.1975,0.1975,1519.0],["1977-10-11",0.1975,0.1975,0.1975,0.1975,2025.0],["1977-10-12",0.2222,0.2222,0.2222,0.2222,1013.0],["1977-10-13",0.1975,0.1975,0.1852,0.1852,3544.0],["1977-10-14",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-10-17",0.1975,0.1975,0.1975,0.1975,0.0],["1977-10-18",0.1975,0.1975,0.1975,0.1975,1013.0],["1977-10-19",0.1852,0.1852,0.1852,0.1852,2025.0],["1977-10-20",0.1852,0.1852,0.1852,0.1852,2025.0],["1977-10-21",0.1728,0.1728,0.1728,0.1728,4050.0],["1977-10-24",0.1728,0.1728,0.1728,0.1728,0.0],["1977-10-25",0.1728,0.1852,0.1728,0.1728,8100.0],["1977-10-26",0.1728,0.1728,0.1728,0.1728,7088.0],["1977-10-27",0.1605,0.1605,0.1605,0.1605,5569.0],["1977-10-28",0.1605,0.1605,0.1605,0.1605,9113.0],["1977-10-31",0.1605,0.1605,0.1605,0.1605,0.0],["1977-11-01",0.1605,0.1605,0.1605,0.1605,0.0],["1977-11-02",0.1605,0.1605,0.1605,0.1605,3038.0],["1977-11-03",0.1605,0.1728,0.1481,0.1481,1519.0],["1977-11-04",0.1481,0.1481,0.1481,0.1481,4050.0],["1977-11-07",0.1605,0.1852,0.1605,0.1852,4050.0],["1977-11-08",0.1852,0.1852,0.1852,0.1852,2025.0],["1977-11-09",0.1605,0.1605,0.1605,0.1605,1013.0],["1977-11-10",0.1852,0.1852,0.1852,0.1852,3038.0],["1977-11-11",0.1852,0.1852,0.1605,0.1605,1519.0],["1977-11-14",0.1605,0.1852,0.1605,0.1605,15188.0],["1977-11-15",0.1605,0.1605,0.1605,0.1605,2025.0],["1977-11-16",0.1728,0.1728,0.1728,0.1728,14681.0],["1977-11-17",0.1605,0.1605,0.1605,0.1605,1013.0],["1977-11-18",0.1605,0.1605,0.1605,0.1605,10125.0],["1977-11-21",0.1605,0.1852,0.1605,0.1852,4050.0],["1977-11-22",0.1605,0.1605,0.1605,0.1605,2025.0],["1977-11-23",0.1605,0.1852,0.1605,0.1852,7088.0],["1977-11-25",0.1852,0.1852,0.1605,0.1852,7088.0],["1977-11-28",0.1852,0.1852,0.1852,0.1852,0.0],["1977-11-29",0.1728,0.1728,0.1605,0.1605,20250.0],["1977-11-30",0.1605,0.1605,0.1605,0.1605,10125.0],["1977-12-01",0.1605,0.1605,0.1605,0.1605,0.0],["1977-12-02",0.1605,0.1605,0.1605,0.1605,4050.0],["1977-12-05",0.1605,0.1852,0.1605,0.1605,13163.0],["1977-12-06",0.1605,0.1605,0.1605,0.1605,6075.0],["1977-12-07",0.1605,0.1728,0.1605,0.1728,5063.0],["1977-12-08",0.1605,0.1605,0.1605,0.1605,1519.0],["1977-12-09",0.1605,0.1728,0.1605,0.1728,6075.0],["1977-12-12",0.1728,0.1852,0.1605,0.1852,11138.0],["1977-12-13",0.1852,0.1852,0.1852,0.1852,5063.0],["1977-12-14",0.1852,0.1852,0.1605,0.1605,31388.0],["1977-12-15",0.1605,0.1852,0.1605,0.1605,12150.0],["1977-12-16",0.1605,0.1605,0.1605,0.1605,4050.0],["1977-12-19",0.1605,0.1605,0.1605,0.1605,5063.0],["1977-12-20",0.1605,0.1605,0.1605,0.1605,8100.0],["1977-12-21",0.1605,0.1728,0.1605,0.1728,16200.0],["1977-12-22",0.1728,0.1852,0.1605,0.1852,12150.0],["1977-12-23",0.1728,0.1728,0.1728,0.1728,14175.0],["1977-12-27",0.1728,0.1975,0.1728,0.1728,5063.0],["1977-12-28",0.1728,0.1728,0.1728,0.1728,17213.0],["1977-12-29",0.1728,0.1852,0.1728,0.1728,11138.0],["1977-12-30",0.1728,0.1728,0.1728,0.1728,19238.0],["1978-01-03",0.1728,0.1728,0.1728,0.1728,3038.0],["1978-01-04",0.1728,0.1728,0.1728,0.1728,0.0],["1978-01-05",0.1728,0.1728,0.1605,0.1605,11138.0],["1978-01-06",0.1605,0.1605,0.1605,0.1605,0.0],["1978-01-09",0.1605,0.1605,0.1605,0.1605,1013.0],["1978-01-10",0.1605,0.1605,0.1605,0.1605,18225.0],["1978-01-11",0.1605,0.1605,0.1605,0.1605,0.0],["1978-01-12",0.1605,0.1605,0.1605,0.1605,0.0],["1978-01-13",0.1605,0.1728,0.1605,0.1605,4050.0],["1978-01-16",0.1605,0.1605,0.1605,0.1605,0.0],["1978-01-17",0.1728,0.1728,0.1728,0.1728,4050.0],["1978-01-18",0.1728,0.1728,0.1728,0.1728,0.0],["1978-01-19",0.1481,0.1481,0.1481,0.1481,5063.0],["1978-01-20",0.1481,0.1481,0.1481,0.1481,0.0],["1978-01-23",0.1481,0.1481,0.1481,0.1481,0.0],["1978-01-24",0.1481,0.1728,0.1481,0.1481,3038.0],["1978-01-25",0.1481,0.1728,0.1481,0.1481,1013.0],["1978-01-26",0.1481,0.1481,0.1481,0.1481,0.0],["1978-01-27",0.1481,0.1481,0.1481,0.1481,0.0],["1978-01-30",0.1481,0.1481,0.1481,0.1481,0.0],["1978-01-31",0.1481,0.1481,0.1481,0.1481,3038.0],["1978-02-01",0.1481,0.1481,0.1481,0.1481,2025.0],["1978-02-02",0.1728,0.1728,0.1728,0.1728,1519.0],["1978-02-03",0.1728,0.1728,0.1728,0.1728,0.0],["1978-02-06",0.1728,0.1728,0.1728,0.1728,1519.0],["1978-02-07",0.1728,0.1728,0.1728,0.1728,0.0],["1978-02-08",0.1728,0.1728,0.1728,0.1728,0.0],["1978-02-09",0.1728,0.1728,0.1605,0.1605,3038.0],["1978-02-10",0.1605,0.1605,0.1605,0.1605,0.0],["1978-02-13",0.1605,0.1605,0.1605,0.1605,1519.0],["1978-02-14",0.1481,0.1481,0.1481,0.1481,6075.0],["1978-02-15",0.1605,0.1605,0.1605,0.1605,1519.0],["1978-02-16",0.1605,0.1605,0.1605,0.1605,0.0],["1978-02-17",0.1605,0.1605,0.1481,0.1481,3038.0],["1978-02-21",0.1728,0.1728,0.1728,0.1728,2025.0],["1978-02-22",0.1728,0.1728,0.1728,0.1728,0.0],["1978-02-23",0.1728,0.1728,0.1728,0.1728,1519.0],["1978-02-24",0.1728,0.1728,0.1728,0.1728,1519.0],["1978-02-27",0.1728,0.1728,0.1728,0.1728,0.0],["1978-02-28",0.1605,0.1605,0.1605,0.1605,3544.0],["1978-03-01",0.1605,0.1605,0.1605,0.1605,5063.0],["1978-03-02",0.1605,0.1605,0.1605,0.1605,0.0],["1978-03-03",0.1605,0.1605,0.1605,0.1605,0.0],["1978-03-06",0.1605,0.1605,0.1605,0.1605,10125.0],["1978-03-07",0.1605,0.1605,0.1605,0.1605,1519.0],["1978-03-08",0.1728,0.1728,0.1728,0.1728,1519.0],["1978-03-09",0.1728,0.1728,0.1728,0.1728,0.0],["1978-03-10",0.1728,0.1728,0.1728,0.1728,0.0],["1978-03-13",0.1728,0.1852,0.1605,0.1852,16200.0],["1978-03-14",0.1852,0.1852,0.1728,0.1852,1519.0],["1978-03-15",0.1852,0.1852,0.1728,0.1852,8100.0],["1978-03-16",0.1852,0.1852,0.1728,0.1852,64800.0],["1978-03-17",0.1852,0.2222,0.1852,0.2222,48600.0],["1978-03-20",0.2222,0.2222,0.1975,0.2222,5569.0],["1978-03-21",0.1975,0.1975,0.1852,0.1975,9113.0],["1978-03-22",0.1975,0.1975,0.1975,0.1975,3544.0],["1978-03-23",0.1975,0.2222,0.1975,0.1975,42525.0],["1978-03-27",0.1975,0.1975,0.1975,0.1975,0.0],["1978-03-28",0.1975,0.1975,0.1852,0.1852,5569.0],["1978-03-29",0.1852,0.1852,0.1852,0.1852,1013.0],["1978-03-30",0.1975,0.1975,0.1975,0.1975,3544.0],["1978-03-31",0.1975,0.1975,0.1975,0.1975,5063.0],["1978-04-03",0.1975,0.1975,0.1975,0.1975,3544.0],["1978-04-04",0.1975,0.1975,0.1975,0.1975,7088.0],["1978-04-05",0.1975,0.1975,0.1852,0.1852,21263.0],["1978-04-06",0.1975,0.1975,0.1975,0.1975,5569.0],["1978-04-07",0.1975,0.1975,0.1975,0.1975,12150.0],["1978-04-10",0.1975,0.1975,0.1852,0.1975,21263.0],["1978-04-11",0.1975,0.1975,0.1852,0.1852,10125.0],["1978-04-12",0.1975,0.1975,0.1975,0.1975,2025.0],["1978-04-13",0.1975,0.2716,0.1975,0.2716,168075.0],["1978-04-14",0.2716,0.2963,0.2716,0.2963,72900.0],["1978-04-17",0.2963,0.2963,0.2716,0.2716,44550.0],["1978-04-18",0.2716,0.2716,0.2469,0.2716,30375.0],["1978-04-19",0.2716,0.2716,0.2716,0.2716,19744.0],["1978-04-20",0.2716,0.321,0.2716,0.2963,69863.0],["1978-04-21",0.2963,0.3457,0.2963,0.321,58219.0],["1978-04-24",0.321,0.321,0.2963,0.2963,27338.0],["1978-04-25",0.2963,0.321,0.2963,0.321,19238.0],["1978-04-26",0.321,0.321,0.321,0.321,10125.0],["1978-04-27",0.321,0.321,0.2963,0.321,37463.0],["1978-04-28",0.321,0.3457,0.321,0.321,15188.0],["1978-05-01",0.321,0.3457,0.321,0.3457,107325.0],["1978-05-02",0.3457,0.3704,0.321,0.3704,20250.0],["1978-05-03",0.3704,0.3704,0.3457,0.3457,29363.0],["1978-05-04",0.3457,0.3704,0.3457,0.3704,14681.0],["1978-05-05",0.3457,0.3457,0.321,0.3457,50119.0],["1978-05-08",0.3457,0.3457,0.321,0.3457,20250.0],["1978-05-09",0.3457,0.3457,0.3457,0.3457,8100.0],["1978-05-10",0.3457,0.3457,0.321,0.321,1013.0],["1978-05-11",0.3457,0.3457,0.3457,0.3457,2025.0],["1978-05-12",0.3457,0.3457,0.321,0.321,19744.0],["1978-05-15",0.321,0.3457,0.321,0.3457,28350.0],["1978-05-16",0.3457,0.3457,0.321,0.3457,5569.0],["1978-05-17",0.3457,0.3457,0.321,0.321,15188.0],["1978-05-18",0.321,0.3457,0.321,0.321,14681.0],["1978-05-19",0.321,0.3457,0.321,0.3457,5569.0],["1978-05-22",0.321,0.321,0.2963,0.2963,13669.0],["1978-05-23",0.2963,0.321,0.2963,0.321,6075.0],["1978-05-24",0.321,0.321,0.2963,0.2963,2025.0],["1978-05-25",0.2963,0.321,0.2963,0.321,3544.0],["1978-05-26",0.2963,0.2963,0.2963,0.2963,16200.0],["1978-05-30",0.2963,0.2963,0.2963,0.2963,0.0],["1978-05-31",0.2963,0.321,0.2963,0.2963,16200.0],["1978-06-01",0.321,0.321,0.321,0.321,9113.0],["1978-06-02",0.321,0.321,0.321,0.321,5569.0],["1978-06-05",0.321,0.321,0.321,0.321,3038.0],["1978-06-06",0.321,0.321,0.2963,0.321,14175.0],["1978-06-07",0.321,0.3457,0.321,0.321,7088.0],["1978-06-08",0.321,0.321,0.2963,0.2963,14681.0],["1978-06-09",0.2963,0.321,0.2963,0.321,1013.0],["1978-06-12",0.321,0.321,0.2963,0.321,2025.0],["1978-06-13",0.321,0.321,0.2963,0.321,4050.0],["1978-06-14",0.321,0.321,0.2963,0.2963,1519.0],["1978-06-15",0.321,0.321,0.321,0.321,4050.0],["1978-06-16",0.321,0.321,0.321,0.321,0.0],["1978-06-19",0.321,0.321,0.321,0.321,3038.0],["1978-06-20",0.321,0.321,0.2963,0.2963,8100.0],["1978-06-21",0.2963,0.2963,0.2963,0.2963,2025.0],["1978-06-22",0.2963,0.321,0.2963,0.2963,6075.0],["1978-06-23",0.2963,0.2963,0.2716,0.2716,13669.0],["1978-06-26",0.2716,0.2963,0.2716,0.2963,1519.0],["1978-06-27",0.2716,0.2716,0.2716,0.2716,13163.0],["1978-06-28",0.2469,0.2469,0.2469,0.2469,1519.0],["1978-06-29",0.2469,0.2716,0.2469,0.2716,24300.0],["1978-06-30",0.2469,0.2469,0.2469,0.2469,2025.0],["1978-07-03",0.2469,0.2469,0.2469,0.2469,2025.0],["1978-07-05",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-06",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-07",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-10",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-11",0.2716,0.2716,0.2716,0.2716,10125.0],["1978-07-12",0.2469,0.2469,0.2469,0.2469,6075.0],["1978-07-13",0.2469,0.2469,0.2469,0.2469,2025.0],["1978-07-14",0.2716,0.2716,0.2716,0.2716,2025.0],["1978-07-17",0.2716,0.2716,0.2469,0.2716,13163.0],["1978-07-18",0.2716,0.2716,0.2716,0.2716,0.0],["1978-07-19",0.2716,0.2716,0.2716,0.2716,0.0],["1978-07-20",0.2716,0.2716,0.2469,0.2469,46575.0],["1978-07-21",0.2469,0.2716,0.2469,0.2716,8100.0],["1978-07-24",0.2716,0.2716,0.2469,0.2469,12150.0],["1978-07-25",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-26",0.2469,0.2716,0.2469,0.2469,4050.0],["1978-07-27",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-28",0.2469,0.2469,0.2469,0.2469,0.0],["1978-07-31",0.2469,0.2469,0.2469,0.2469,0.0],["1978-08-01",0.2469,0.2469,0.2469,0.2469,5063.0],["1978-08-02",0.2469,0.2716,0.2469,0.2716,7088.0],["1978-08-03",0.2716,0.2716,0.2469,0.2716,35944.0],["1978-08-04",0.2716,0.2716,0.2469,0.2469,2025.0],["1978-08-07",0.2469,0.2469,0.2469,0.2469,2025.0],["1978-08-08",0.2469,0.2716,0.2469,0.2716,6075.0],["1978-08-09",0.2716,0.2963,0.2716,0.2963,1519.0],["1978-08-10",0.2963,0.2963,0.2469,0.2469,15188.0],["1978-08-11",0.2716,0.2963,0.2716,0.2963,89100.0],["1978-08-14",0.2963,0.321,0.2963,0.2963,16200.0],["1978-08-15",0.2963,0.321,0.2963,0.321,17719.0],["1978-08-16",0.321,0.3457,0.321,0.3457,20250.0],["1978-08-17",0.3457,0.4198,0.321,0.3951,241988.0],["1978-08-18",0.3951,0.4444,0.3457,0.3951,123525.0],["1978-08-21",0.3951,0.4198,0.3704,0.3951,28350.0],["1978-08-22",0.3951,0.3951,0.3704,0.3704,26325.0],["1978-08-23",0.3704,0.4198,0.3704,0.4198,24300.0],["1978-08-24",0.4198,0.4691,0.4198,0.4691,85556.0],["1978-08-25",0.4938,0.5432,0.4938,0.5185,127575.0],["1978-08-28",0.5185,0.5432,0.4938,0.5185,64800.0],["1978-08-29",0.5185,0.5185,0.4691,0.4691,83025.0],["1978-08-30",0.4691,0.4938,0.3951,0.3951,36450.0],["1978-08-31",0.3951,0.4691,0.3951,0.4444,35438.0],["1978-09-01",0.4198,0.4198,0.3951,0.3951,98719.0],["1978-09-05",0.3951,0.4444,0.3951,0.4444,117956.0],["1978-09-06",0.4444,0.4691,0.4198,0.4444,43031.0],["1978-09-07",0.4444,0.4691,0.4444,0.4691,18225.0],["1978-09-08",0.4444,0.4444,0.4198,0.4198,35944.0],["1978-09-11",0.4198,0.4198,0.3951,0.3951,23288.0],["1978-09-12",0.3951,0.4198,0.3951,0.3951,38981.0],["1978-09-13",0.3951,0.4198,0.3951,0.4198,8100.0],["1978-09-14",0.4198,0.4691,0.4198,0.4691,43538.0],["1978-09-15",0.4444,0.4444,0.4198,0.4198,32400.0],["1978-09-18",0.4444,0.4691,0.4444,0.4444,11644.0],["1978-09-19",0.4444,0.4444,0.4198,0.4198,25313.0],["1978-09-20",0.4198,0.4444,0.4198,0.4198,12150.0],["1978-09-21",0.4198,0.4198,0.3951,0.4198,16200.0],["1978-09-22",0.4198,0.4444,0.4198,0.4444,9619.0],["1978-09-25",0.4444,0.4444,0.4198,0.4198,8100.0],["1978-09-26",0.4198,0.4198,0.4198,0.4198,14681.0],["1978-09-27",0.4198,0.4444,0.4198,0.4198,4050.0],["1978-09-28",0.4198,0.4444,0.4198,0.4198,5569.0],["1978-09-29",0.4198,0.4444,0.4198,0.4198,12150.0],["1978-10-02",0.4444,0.4444,0.4444,0.4444,6075.0],["1978-10-03",0.4444,0.4444,0.4198,0.4444,8100.0],["1978-10-04",0.4444,0.4444,0.4198,0.4198,7088.0],["1978-10-05",0.4198,0.4444,0.4198,0.4198,8100.0],["1978-10-06",0.4198,0.4444,0.4198,0.4198,36450.0],["1978-10-09",0.4198,0.4198,0.4198,0.4198,12150.0],["1978-10-10",0.4198,0.4198,0.4198,0.4198,0.0],["1978-10-11",0.4198,0.4198,0.4198,0.4198,15188.0],["1978-10-12",0.4198,0.4444,0.4198,0.4198,20250.0],["1978-10-13",0.4198,0.4444,0.4198,0.4198,8100.0],["1978-10-16",0.4198,0.4198,0.3951,0.3951,15188.0],["1978-10-17",0.3951,0.3951,0.3704,0.3704,28350.0],["1978-10-18",0.3704,0.3704,0.2963,0.2963,30881.0],["1978-10-19",0.321,0.3457,0.321,0.321,12150.0],["1978-10-20",0.321,0.321,0.2716,0.2716,29363.0],["1978-10-23",0.2963,0.3457,0.2963,0.321,18225.0],["1978-10-24",0.321,0.321,0.2963,0.2963,29869.0],["1978-10-25",0.2963,0.321,0.2963,0.2963,3544.0],["1978-10-26",0.2963,0.321,0.2963,0.321,28350.0],["1978-10-27",0.321,0.321,0.2963,0.2963,3038.0],["1978-10-30",0.2963,0.2963,0.2716,0.2716,44044.0],["1978-10-31",0.2716,0.2963,0.2469,0.2469,15188.0],["1978-11-01",0.2469,0.2716,0.2469,0.2716,16200.0],["1978-11-02",0.2716,0.2963,0.2716,0.2716,13669.0],["1978-11-03",0.2716,0.2716,0.2716,0.2716,0.0],["1978-11-06",0.2716,0.2716,0.2716,0.2716,7088.0],["1978-11-07",0.2469,0.2469,0.2469,0.2469,5063.0],["1978-11-08",0.2469,0.2469,0.2469,0.2469,9619.0],["1978-11-09",0.2469,0.2469,0.2469,0.2469,5063.0],["1978-11-10",0.2469,0.2716,0.2469,0.2716,11644.0],["1978-11-13",0.2716,0.2716,0.2469,0.2469,10125.0],["1978-11-14",0.2469,0.2469,0.2469,0.2469,3038.0],["1978-11-15",0.2469,0.2469,0.2469,0.2469,1013.0],["1978-11-16",0.2469,0.2963,0.2469,0.2963,16200.0],["1978-11-17",0.2716,0.2716,0.2469,0.2469,4050.0],["1978-11-20",0.2469,0.2469,0.2469,0.2469,0.0],["1978-11-21",0.2716,0.2716,0.2716,0.2716,10125.0],["1978-11-22",0.2469,0.2469,0.2469,0.2469,2025.0],["1978-11-24",0.2469,0.2716,0.2222,0.2222,3544.0],["1978-11-27",0.2222,0.2222,0.2222,0.2222,0.0],["1978-11-28",0.2469,0.2469,0.2469,0.2469,8100.0],["1978-11-29",0.2469,0.2469,0.2222,0.2222,3544.0],["1978-11-30",0.2222,0.2222,0.2222,0.2222,1519.0],["1978-12-01",0.2222,0.2222,0.2222,0.2222,1519.0],["1978-12-04",0.2222,0.2222,0.2222,0.2222,0.0],["1978-12-05",0.2222,0.2222,0.2222,0.2222,1013.0],["1978-12-06",0.2222,0.2716,0.2222,0.2716,3544.0],["1978-12-07",0.2469,0.2469,0.2469,0.2469,1013.0],["1978-12-08",0.2469,0.2469,0.2222,0.2469,3544.0],["1978-12-11",0.2469,0.2469,0.2469,0.2469,0.0],["1978-12-12",0.2469,0.2469,0.2222,0.2222,1519.0],["1978-12-13",0.2222,0.2469,0.2222,0.2222,2025.0],["1978-12-14",0.2222,0.2469,0.2222,0.2222,8100.0],["1978-12-15",0.2222,0.2222,0.2222,0.2222,6075.0],["1978-12-18",0.2222,0.2716,0.2222,0.2469,14175.0],["1978-12-19",0.2469,0.2469,0.2222,0.2222,34425.0],["1978-12-20",0.2222,0.2222,0.2222,0.2222,14175.0],["1978-12-21",0.2222,0.2222,0.2222,0.2222,2025.0],["1978-12-22",0.2222,0.2469,0.2222,0.2222,19744.0],["1978-12-26",0.2222,0.2222,0.2222,0.2222,12150.0],["1978-12-27",0.2222,0.2222,0.2222,0.2222,10125.0],["1978-12-28",0.2222,0.2222,0.2222,0.2222,23794.0],["1978-12-29",0.2222,0.2222,0.2222,0.2222,16200.0],["1979-01-02",0.2222,0.2222,0.2222,0.2222,0.0],["1979-01-03",0.2222,0.2222,0.2222,0.2222,4050.0],["1979-01-04",0.2222,0.2222,0.2222,0.2222,0.0],["1979-01-05",0.2222,0.2222,0.2222,0.2222,0.0],["1979-01-08",0.2469,0.2469,0.2469,0.2469,1519.0],["1979-01-09",0.2469,0.2469,0.2222,0.2222,7088.0],["1979-01-10",0.2222,0.2222,0.2222,0.2222,6075.0],["1979-01-11",0.2222,0.2222,0.2222,0.2222,8100.0],["1979-01-12",0.2222,0.2469,0.2222,0.2222,7088.0],["1979-01-15",0.2222,0.2222,0.2222,0.2222,0.0],["1979-01-16",0.2222,0.2222,0.1975,0.2222,36450.0],["1979-01-17",0.2222,0.2469,0.2222,0.2469,21263.0],["1979-01-18",0.2469,0.2716,0.2469,0.2469,6075.0],["1979-01-19",0.2469,0.2469,0.2469,0.2469,2025.0],["1979-01-22",0.2469,0.2716,0.2469,0.2716,5569.0],["1979-01-23",0.2716,0.2963,0.2716,0.2716,7088.0],["1979-01-24",0.2716,0.2963,0.2716,0.2716,4050.0],["1979-01-25",0.2716,0.2716,0.2716,0.2716,2025.0],["1979-01-26",0.2716,0.2716,0.2716,0.2716,1013.0],["1979-01-29",0.2716,0.2963,0.2716,0.2963,8100.0],["1979-01-30",0.2963,0.2963,0.2963,0.2963,5063.0],["1979-01-31",0.2716,0.2716,0.2469,0.2716,8100.0],["1979-02-01",0.2716,0.2963,0.2716,0.2963,4050.0],["1979-02-02",0.2963,0.2963,0.2963,0.2963,8100.0],["1979-02-05",0.2963,0.2963,0.2963,0.2963,0.0],["1979-02-06",0.2963,0.2963,0.2716,0.2716,5063.0],["1979-02-07",0.2716,0.2716,0.2469,0.2469,9113.0],["1979-02-08",0.2469,0.2469,0.2469,0.2469,1013.0],["1979-02-09",0.2469,0.2469,0.2469,0.2469,1013.0],["1979-02-12",0.2469,0.2469,0.2469,0.2469,2025.0],["1979-02-13",0.2469,0.2469,0.2469,0.2469,5569.0],["1979-02-14",0.2469,0.2716,0.2469,0.2469,18225.0],["1979-02-15",0.2469,0.2469,0.2469,0.2469,0.0],["1979-02-16",0.2469,0.2469,0.2469,0.2469,9619.0],["1979-02-20",0.2469,0.2716,0.2469,0.2469,8100.0],["1979-02-21",0.2469,0.2716,0.2469,0.2716,38981.0],["1979-02-22",0.2716,0.2963,0.2469,0.2963,20250.0],["1979-02-23",0.2963,0.321,0.2963,0.2963,28350.0],["1979-02-26",0.2963,0.321,0.2963,0.2963,7088.0],["1979-02-27",0.2963,0.321,0.2963,0.321,14175.0],["1979-02-28",0.321,0.321,0.2963,0.2963,14681.0],["1979-03-01",0.2963,0.321,0.2963,0.2963,13669.0],["1979-03-02",0.2963,0.321,0.2716,0.2716,26325.0],["1979-03-05",0.2963,0.321,0.2963,0.321,5569.0],["1979-03-06",0.2963,0.2963,0.2963,0.2963,7088.0],["1979-03-07",0.2963,0.321,0.2963,0.321,6075.0],["1979-03-08",0.321,0.321,0.2963,0.321,20250.0],["1979-03-09",0.2963,0.2963,0.2963,0.2963,12150.0],["1979-03-12",0.2963,0.2963,0.2963,0.2963,1519.0],["1979-03-13",0.2963,0.2963,0.2716,0.2963,5569.0],["1979-03-14",0.2963,0.2963,0.2716,0.2963,10125.0],["1979-03-15",0.2963,0.2963,0.2963,0.2963,3038.0],["1979-03-16",0.2963,0.2963,0.2716,0.2716,9113.0],["1979-03-19",0.2716,0.2963,0.2716,0.2716,7088.0],["1979-03-20",0.2716,0.2716,0.2469,0.2469,3544.0],["1979-03-21",0.2469,0.2469,0.2469,0.2469,2025.0],["1979-03-22",0.2469,0.2469,0.2469,0.2469,4050.0],["1979-03-23",0.2469,0.2716,0.2469,0.2716,2025.0],["1979-03-26",0.2716,0.2716,0.2716,0.2716,0.0],["1979-03-27",0.2716,0.2716,0.2716,0.2716,0.0],["1979-03-28",0.2716,0.2716,0.2716,0.2716,2025.0],["1979-03-29",0.2469,0.2469,0.2469,0.2469,1013.0],["1979-03-30",0.2469,0.2716,0.2469,0.2716,3038.0],["1979-04-02",0.2716,0.2716,0.2716,0.2716,0.0],["1979-04-03",0.2716,0.2716,0.2716,0.2716,5569.0],["1979-04-04",0.2469,0.2469,0.2469,0.2469,6075.0],["1979-04-05",0.2469,0.2716,0.2469,0.2469,3038.0],["1979-04-06",0.2469,0.2716,0.2469,0.2716,3544.0],["1979-04-09",0.2716,0.2716,0.2469,0.2469,9113.0],["1979-04-10",0.2469,0.2469,0.2469,0.2469,4050.0],["1979-04-11",0.2469,0.2469,0.2469,0.2469,31388.0],["1979-04-12",0.2469,0.2469,0.2469,0.2469,0.0],["1979-04-16",0.2469,0.2469,0.2469,0.2469,0.0],["1979-04-17",0.2469,0.2716,0.2469,0.2469,2025.0],["1979-04-18",0.2469,0.2469,0.2469,0.2469,1519.0],["1979-04-19",0.2469,0.2716,0.2469,0.2469,12150.0],["1979-04-20",0.2469,0.2469,0.2469,0.2469,6075.0],["1979-04-23",0.2469,0.2716,0.2469,0.2716,6075.0],["1979-04-24",0.2469,0.2469,0.2222,0.2222,26325.0],["1979-04-25",0.2222,0.2222,0.2222,0.2222,0.0],["1979-04-26",0.2222,0.2469,0.2222,0.2222,6075.0],["1979-04-27",0.2222,0.2469,0.2222,0.2222,3038.0],["1979-04-30",0.2222,0.2222,0.2222,0.2222,0.0],["1979-05-01",0.2469,0.2469,0.2469,0.2469,2025.0],["1979-05-02",0.2469,0.2469,0.2469,0.2469,0.0],["1979-05-03",0.2469,0.2469,0.2469,0.2469,1519.0],["1979-05-04",0.2222,0.2222,0.2222,0.2222,10125.0],["1979-05-07",0.2222,0.2469,0.2222,0.2222,6075.0],["1979-05-08",0.2222,0.2469,0.2222,0.2222,2025.0],["1979-05-09",0.2222,0.2469,0.2222,0.2469,3544.0],["1979-05-10",0.2469,0.2469,0.2222,0.2469,5569.0],["1979-05-11",0.2469,0.2469,0.2469,0.2469,0.0],["1979-05-14",0.2469,0.2469,0.2469,0.2469,0.0],["1979-05-15",0.2222,0.2222,0.2222,0.2222,2025.0],["1979-05-16",0.2222,0.2469,0.2222,0.2469,6075.0],["1979-05-17",0.2222,0.2222,0.2222,0.2222,1013.0],["1979-05-18",0.2222,0.2222,0.2222,0.2222,0.0],["1979-05-21",0.2222,0.2469,0.2222,0.2469,5063.0],["1979-05-22",0.2222,0.2222,0.2222,0.2222,1519.0],["1979-05-23",0.2222,0.2222,0.2222,0.2222,1013.0],["1979-05-24",0.2469,0.2469,0.2469,0.2469,12150.0],["1979-05-25",0.2469,0.2716,0.2469,0.2469,2025.0],["1979-05-29",0.2469,0.2716,0.2469,0.2716,16200.0],["1979-05-30",0.2963,0.3457,0.2963,0.321,68344.0],["1979-05-31",0.321,0.3704,0.321,0.3704,56700.0],["1979-06-01",0.3704,0.3704,0.321,0.321,13669.0],["1979-06-04",0.321,0.3457,0.321,0.321,1013.0],["1979-06-05",0.321,0.321,0.321,0.321,2025.0],["1979-06-06",0.321,0.3457,0.321,0.3457,5063.0],["1979-06-07",0.3457,0.3457,0.321,0.321,10125.0],["1979-06-08",0.321,0.3457,0.321,0.3457,3038.0],["1979-06-11",0.3457,0.3457,0.3457,0.3457,15188.0],["1979-06-12",0.3457,0.3704,0.3457,0.3704,16200.0],["1979-06-13",0.3704,0.3704,0.3457,0.3457,16200.0],["1979-06-14",0.3457,0.3457,0.321,0.3457,10125.0],["1979-06-15",0.3704,0.3704,0.3704,0.3704,20250.0],["1979-06-18",0.3704,0.3704,0.321,0.321,30375.0],["1979-06-19",0.321,0.3704,0.321,0.3704,12150.0],["1979-06-20",0.3457,0.3457,0.321,0.321,8100.0],["1979-06-21",0.321,0.3704,0.321,0.321,3544.0],["1979-06-22",0.321,0.3457,0.321,0.3457,4050.0],["1979-06-25",0.3457,0.3457,0.3457,0.3457,2025.0],["1979-06-26",0.3457,0.3457,0.321,0.321,6075.0],["1979-06-27",0.321,0.321,0.321,0.321,5063.0],["1979-06-28",0.321,0.321,0.321,0.321,0.0],["1979-06-29",0.321,0.321,0.321,0.321,0.0],["1979-07-02",0.321,0.3704,0.321,0.3457,35438.0],["1979-07-03",0.3457,0.3457,0.3457,0.3457,4050.0],["1979-07-05",0.3457,0.3704,0.321,0.321,7088.0],["1979-07-06",0.3457,0.3457,0.3457,0.3457,3038.0],["1979-07-09",0.3457,0.3457,0.321,0.321,2025.0],["1979-07-10",0.321,0.3457,0.2963,0.321,28350.0],["1979-07-11",0.2963,0.2963,0.2716,0.2716,14175.0],["1979-07-12",0.2963,0.2963,0.2963,0.2963,2025.0],["1979-07-13",0.2963,0.2963,0.2963,0.2963,4050.0],["1979-07-16",0.2716,0.2716,0.2716,0.2716,2025.0],["1979-07-17",0.2963,0.2963,0.2963,0.2963,1013.0],["1979-07-18",0.2716,0.2716,0.2716,0.2716,3038.0],["1979-07-19",0.2716,0.2716,0.2716,0.2716,1519.0],["1979-07-20",0.2716,0.2963,0.2716,0.2963,6075.0],["1979-07-23",0.2963,0.2963,0.2963,0.2963,25313.0],["1979-07-24",0.2963,0.2963,0.2963,0.2963,0.0],["1979-07-25",0.2716,0.2716,0.2716,0.2716,1519.0],["1979-07-26",0.2716,0.2716,0.2716,0.2716,1013.0],["1979-07-27",0.2716,0.2716,0.2716,0.2716,6075.0],["1979-07-30",0.2963,0.2963,0.2963,0.2963,2025.0],["1979-07-31",0.2963,0.321,0.2963,0.321,10125.0],["1979-08-01",0.321,0.321,0.2963,0.321,5569.0],["1979-08-02",0.321,0.321,0.321,0.321,0.0],["1979-08-03",0.2963,0.2963,0.2963,0.2963,2025.0],["1979-08-06",0.2963,0.2963,0.2963,0.2963,2025.0],["1979-08-07",0.2963,0.321,0.2963,0.321,2025.0],["1979-08-08",0.321,0.321,0.321,0.321,1013.0],["1979-08-09",0.2963,0.2963,0.2716,0.2716,6075.0],["1979-08-10",0.2716,0.2963,0.2716,0.2716,5569.0],["1979-08-13",0.2716,0.2963,0.2716,0.2963,19744.0],["1979-08-14",0.2963,0.321,0.2963,0.321,5569.0],["1979-08-15",0.321,0.321,0.2963,0.2963,6075.0],["1979-08-16",0.2963,0.321,0.2716,0.2716,10125.0],["1979-08-17",0.2716,0.3457,0.2716,0.3457,47588.0],["1979-08-20",0.3457,0.3457,0.321,0.321,12150.0],["1979-08-21",0.321,0.321,0.2963,0.2963,5063.0],["1979-08-22",0.2963,0.2963,0.2963,0.2963,0.0],["1979-08-23",0.2963,0.321,0.2963,0.2963,6075.0],["1979-08-24",0.2963,0.2963,0.2963,0.2963,6075.0],["1979-08-27",0.2963,0.2963,0.2963,0.2963,8100.0],["1979-08-28",0.2963,0.321,0.2716,0.321,2025.0],["1979-08-29",0.2963,0.2963,0.2716,0.2716,1519.0],["1979-08-30",0.2963,0.2963,0.2963,0.2963,7088.0],["1979-08-31",0.2963,0.2963,0.2963,0.2963,0.0],["1979-09-04",0.2963,0.2963,0.2963,0.2963,2025.0],["1979-09-05",0.2963,0.2963,0.2716,0.2716,22781.0],["1979-09-06",0.2716,0.2716,0.2716,0.2716,5569.0],["1979-09-07",0.2716,0.2716,0.2716,0.2716,3038.0],["1979-09-10",0.2716,0.2716,0.2716,0.2716,6075.0],["1979-09-11",0.2716,0.2716,0.2716,0.2716,13163.0],["1979-09-12",0.2469,0.2469,0.2469,0.2469,31388.0],["1979-09-13",0.2469,0.2716,0.2469,0.2716,9113.0],["1979-09-14",0.2716,0.2963,0.2716,0.2716,18225.0],["1979-09-17",0.2716,0.2716,0.2716,0.2716,9113.0],["1979-09-18",0.2716,0.2963,0.2716,0.2963,9113.0],["1979-09-19",0.2716,0.2716,0.2716,0.2716,1013.0],["1979-09-20",0.2716,0.2716,0.2716,0.2716,10125.0],["1979-09-21",0.2716,0.2716,0.2469,0.2469,25819.0],["1979-09-24",0.2469,0.2716,0.2469,0.2716,24300.0],["1979-09-25",0.2716,0.2716,0.2716,0.2716,0.0],["1979-09-26",0.2716,0.2716,0.2716,0.2716,0.0],["1979-09-27",0.2716,0.2716,0.2716,0.2716,5569.0],["1979-09-28",0.2716,0.2716,0.2469,0.2716,15188.0],["1979-10-01",0.2716,0.2716,0.2469,0.2469,4050.0],["1979-10-02",0.2469,0.2469,0.2469,0.2469,5063.0],["1979-10-03",0.2469,0.2716,0.2469,0.2469,5569.0],["1979-10-04",0.2716,0.2716,0.2716,0.2716,1519.0],["1979-10-05",0.2716,0.2716,0.2469,0.2716,23288.0],["1979-10-08",0.2716,0.2716,0.2716,0.2716,8100.0],["1979-10-09",0.2469,0.2469,0.2469,0.2469,9113.0],["1979-10-10",0.2469,0.2469,0.2469,0.2469,10125.0],["1979-10-11",0.2469,0.2469,0.2469,0.2469,14175.0],["1979-10-12",0.2469,0.2469,0.1975,0.2469,3544.0],["1979-10-15",0.2469,0.2469,0.2469,0.2469,7088.0],["1979-10-16",0.2222,0.2222,0.2222,0.2222,2025.0],["1979-10-17",0.2469,0.2716,0.2469,0.2716,7088.0],["1979-10-18",0.2716,0.2716,0.2469,0.2716,5569.0],["1979-10-19",0.2469,0.2469,0.2469,0.2469,23794.0],["1979-10-22",0.2469,0.2716,0.2469,0.2469,14681.0],["1979-10-23",0.2469,0.2469,0.2222,0.2222,4050.0],["1979-10-24",0.2222,0.2222,0.2222,0.2222,2025.0],["1979-10-25",0.2222,0.2222,0.2222,0.2222,0.0],["1979-10-26",0.2222,0.2469,0.2222,0.2469,6075.0],["1979-10-29",0.2469,0.2469,0.2469,0.2469,0.0],["1979-10-30",0.2222,0.2222,0.2222,0.2222,6075.0],["1979-10-31",0.2222,0.2222,0.2222,0.2222,5569.0],["1979-11-01",0.2222,0.2222,0.2222,0.2222,5063.0],["1979-11-02",0.2222,0.2222,0.2222,0.2222,2025.0],["1979-11-05",0.2222,0.2222,0.2222,0.2222,5063.0],["1979-11-06",0.2222,0.2469,0.2222,0.2469,3544.0],["1979-11-07",0.2469,0.2469,0.2222,0.2469,7088.0],["1979-11-08",0.2469,0.2469,0.2469,0.2469,0.0],["1979-11-09",0.2222,0.2222,0.2222,0.2222,7088.0],["1979-11-12",0.2222,0.2469,0.2222,0.2469,9113.0],["1979-11-13",0.2469,0.2469,0.2469,0.2469,1013.0],["1979-11-14",0.2469,0.2469,0.2469,0.2469,0.0],["1979-11-15",0.2469,0.2469,0.2222,0.2469,1519.0],["1979-11-16",0.2222,0.2222,0.2222,0.2222,1519.0],["1979-11-19",0.2222,0.2222,0.2222,0.2222,5569.0],["1979-11-20",0.2222,0.2222,0.2222,0.2222,1013.0],["1979-11-21",0.2222,0.2222,0.2222,0.2222,0.0],["1979-11-23",0.2222,0.2222,0.2222,0.2222,2025.0],["1979-11-26",0.2222,0.2222,0.2222,0.2222,6075.0],["1979-11-27",0.2222,0.2222,0.2222,0.2222,2025.0],["1979-11-28",0.2222,0.2469,0.2222,0.2469,7088.0],["1979-11-29",0.2222,0.2222,0.2222,0.2222,1519.0],["1979-11-30",0.2222,0.2222,0.2222,0.2222,1519.0],["1979-12-03",0.2222,0.2469,0.2222,0.2222,7088.0],["1979-12-04",0.2222,0.2469,0.2222,0.2469,2025.0],["1979-12-05",0.2222,0.2222,0.2222,0.2222,8100.0],["1979-12-06",0.2222,0.2222,0.2222,0.2222,10125.0],["1979-12-07",0.2222,0.2469,0.1975,0.2222,36450.0],["1979-12-10",0.2222,0.2222,0.2222,0.2222,8100.0],["1979-12-11",0.2222,0.2716,0.2222,0.2716,56700.0],["1979-12-12",0.2716,0.2716,0.2222,0.2222,10125.0],["1979-12-13",0.2222,0.2469,0.2222,0.2222,15188.0],["1979-12-14",0.2222,0.2222,0.2222,0.2222,54675.0],["1979-12-17",0.2222,0.2469,0.1975,0.1975,33919.0],["1979-12-18",0.1975,0.1975,0.1975,0.1975,13163.0],["1979-12-19",0.2222,0.2469,0.2222,0.2222,14681.0],["1979-12-20",0.2222,0.2222,0.2222,0.2222,3544.0],["1979-12-21",0.2222,0.2222,0.2222,0.2222,3038.0],["1979-12-24",0.2222,0.2469,0.2222,0.2469,10125.0],["1979-12-26",0.2222,0.2222,0.2222,0.2222,10125.0],["1979-12-27",0.2222,0.2469,0.2222,0.2469,25819.0],["1979-12-28",0.2469,0.2469,0.2222,0.2222,23288.0],["1979-12-31",0.2222,0.2469,0.2222,0.2469,43538.0],["1980-01-02",0.2469,0.2469,0.2469,0.2469,13163.0],["1980-01-03",0.2469,0.2469,0.2222,0.2469,4050.0],["1980-01-04",0.2469,0.2469,0.2222,0.2469,1013.0],["1980-01-07",0.2469,0.2469,0.2222,0.2222,5063.0],["1980-01-08",0.2222,0.2469,0.2222,0.2469,21769.0],["1980-01-09",0.2716,0.2963,0.2716,0.2716,90619.0],["1980-01-10",0.2716,0.321,0.2716,0.2963,71381.0],["1980-01-11",0.2963,0.321,0.2963,0.321,22275.0],["1980-01-14",0.321,0.321,0.2963,0.321,34425.0],["1980-01-15",0.321,0.3704,0.321,0.3457,178706.0],["1980-01-16",0.3704,0.4938,0.3704,0.4938,461194.0],["1980-01-17",0.4938,0.5185,0.3951,0.4444,176681.0],["1980-01-18",0.4444,0.4444,0.4198,0.4198,63788.0],["1980-01-21",0.4198,0.4691,0.4198,0.4198,100744.0],["1980-01-22",0.4198,0.4444,0.3457,0.3951,90619.0],["1980-01-23",0.3704,0.3704,0.3457,0.3704,39994.0],["1980-01-24",0.3704,0.3704,0.3457,0.3457,32400.0],["1980-01-25",0.3457,0.4198,0.3457,0.4198,40500.0],["1980-01-28",0.4198,0.4444,0.4198,0.4444,59738.0],["1980-01-29",0.4444,0.4444,0.3951,0.4198,64294.0],["1980-01-30",0.4198,0.4444,0.4198,0.4198,81000.0],["1980-01-31",0.4198,0.4691,0.3951,0.4198,74925.0],["1980-02-01",0.4198,0.4198,0.4198,0.4198,17213.0],["1980-02-04",0.4198,0.4691,0.3951,0.4691,28350.0],["1980-02-05",0.4691,0.4691,0.4198,0.4198,36450.0],["1980-02-06",0.4198,0.4938,0.4198,0.4691,51638.0],["1980-02-07",0.4691,0.4938,0.4691,0.4691,59738.0],["1980-02-08",0.4691,0.4691,0.4198,0.4444,22781.0],["1980-02-11",0.4444,0.4691,0.4198,0.4198,36450.0],["1980-02-12",0.4198,0.4444,0.4198,0.4198,17719.0],["1980-02-13",0.4198,0.4444,0.4198,0.4444,31894.0],["1980-02-14",0.4198,0.4198,0.4198,0.4198,30375.0],["1980-02-15",0.4198,0.4198,0.4198,0.4198,23794.0],["1980-02-19",0.4198,0.4198,0.3951,0.3951,66319.0],["1980-02-20",0.3951,0.4198,0.3951,0.3951,2025.0],["1980-02-21",0.3951,0.4198,0.3951,0.4198,30881.0],["1980-02-22",0.4198,0.4198,0.3951,0.4198,11138.0],["1980-02-25",0.4198,0.4444,0.4198,0.4444,21769.0],["1980-02-26",0.4198,0.4198,0.4198,0.4198,1519.0],["1980-02-27",0.4198,0.4198,0.3951,0.3951,34425.0],["1980-02-28",0.3951,0.3951,0.3951,0.3951,1013.0],["1980-02-29",0.3951,0.4198,0.3951,0.3951,3544.0],["1980-03-03",0.3951,0.4198,0.3951,0.3951,6075.0],["1980-03-04",0.3704,0.3704,0.3704,0.3704,5063.0],["1980-03-05",0.3704,0.3704,0.3704,0.3704,10125.0],["1980-03-06",0.3704,0.3704,0.321,0.321,25313.0],["1980-03-07",0.321,0.3457,0.321,0.3457,19744.0],["1980-03-10",0.3457,0.3457,0.321,0.321,17213.0],["1980-03-11",0.3457,0.3457,0.3457,0.3457,1519.0],["1980-03-12",0.321,0.321,0.321,0.321,8100.0],["1980-03-13",0.321,0.3457,0.321,0.3457,3544.0],["1980-03-14",0.3457,0.3457,0.3457,0.3457,0.0],["1980-03-17",0.3457,0.3457,0.321,0.321,10125.0],["1980-03-18",0.321,0.321,0.321,0.321,12150.0],["1980-03-19",0.321,0.3457,0.321,0.321,7088.0],["1980-03-20",0.321,0.3457,0.321,0.3457,3544.0],["1980-03-21",0.321,0.321,0.321,0.321,11138.0],["1980-03-24",0.2963,0.2963,0.2963,0.2963,13669.0],["1980-03-25",0.2963,0.2963,0.2716,0.2716,66825.0],["1980-03-26",0.2716,0.2963,0.2716,0.2963,9113.0],["1980-03-27",0.2963,0.2963,0.2469,0.2469,25313.0],["1980-03-28",0.2469,0.2716,0.2469,0.2469,9619.0],["1980-03-31",0.2716,0.2963,0.2716,0.2963,14175.0],["1980-04-01",0.2963,0.2963,0.2716,0.2716,7088.0],["1980-04-02",0.2469,0.2469,0.2469,0.2469,3038.0],["1980-04-03",0.2469,0.2716,0.2469,0.2716,4050.0],["1980-04-07",0.2716,0.2716,0.2716,0.2716,506.0],["1980-04-08",0.2716,0.2716,0.2716,0.2716,5063.0],["1980-04-09",0.2469,0.2469,0.2469,0.2469,5569.0],["1980-04-10",0.2716,0.2716,0.2716,0.2716,8100.0],["1980-04-11",0.2716,0.2963,0.2716,0.2963,3038.0],["1980-04-14",0.2963,0.2963,0.2963,0.2963,0.0],["1980-04-15",0.2716,0.2963,0.2716,0.2963,506.0],["1980-04-16",0.2963,0.2963,0.2716,0.2716,2025.0],["1980-04-17",0.2716,0.2716,0.2716,0.2716,12150.0],["1980-04-18",0.2716,0.2716,0.2469,0.2469,5063.0],["1980-04-21",0.2469,0.2716,0.2469,0.2716,1519.0],["1980-04-22",0.2716,0.2716,0.2716,0.2716,0.0],["1980-04-23",0.2469,0.2469,0.2469,0.2469,12150.0],["1980-04-24",0.2469,0.2716,0.2469,0.2716,3038.0],["1980-04-25",0.2716,0.2716,0.2716,0.2716,1013.0],["1980-04-28",0.2716,0.2716,0.2716,0.2716,0.0],["1980-04-29",0.2469,0.2716,0.2469,0.2716,506.0],["1980-04-30",0.2716,0.2716,0.2716,0.2716,10125.0],["1980-05-01",0.2716,0.2716,0.2716,0.2716,0.0],["1980-05-02",0.2469,0.2716,0.2469,0.2716,506.0],["1980-05-05",0.2716,0.2716,0.2716,0.2716,2025.0],["1980-05-06",0.2716,0.2716,0.2716,0.2716,3544.0],["1980-05-07",0.2469,0.2469,0.2469,0.2469,1519.0],["1980-05-08",0.2469,0.2469,0.2469,0.2469,506.0],["1980-05-09",0.2716,0.2716,0.2716,0.2716,1013.0],["1980-05-12",0.2716,0.2716,0.2716,0.2716,2025.0],["1980-05-13",0.2716,0.2716,0.2469,0.2469,3038.0],["1980-05-14",0.2469,0.2469,0.2469,0.2469,0.0],["1980-05-15",0.2469,0.2716,0.2469,0.2716,9619.0],["1980-05-16",0.2469,0.2469,0.2469,0.2469,3038.0],["1980-05-19",0.2469,0.2469,0.2469,0.2469,0.0],["1980-05-20",0.2469,0.2469,0.2469,0.2469,8100.0],["1980-05-21",0.2469,0.2469,0.2469,0.2469,17719.0],["1980-05-22",0.2716,0.2716,0.2469,0.2469,506.0],["1980-05-23",0.2469,0.2469,0.2469,0.2469,1519.0],["1980-05-27",0.2469,0.2469,0.2469,0.2469,9619.0],["1980-05-28",0.2469,0.2716,0.2469,0.2716,3038.0],["1980-05-29",0.2716,0.2716,0.2716,0.2716,506.0],["1980-05-30",0.2716,0.2716,0.2716,0.2716,0.0],["1980-06-02",0.2469,0.2469,0.2469,0.2469,9113.0],["1980-06-03",0.2469,0.2716,0.2469,0.2716,3038.0],["1980-06-04",0.2716,0.2716,0.2716,0.2716,1519.0],["1980-06-05",0.2469,0.2469,0.2469,0.2469,1519.0],["1980-06-06",0.2469,0.2469,0.2469,0.2469,20250.0],["1980-06-09",0.2469,0.2469,0.2469,0.2469,8100.0],["1980-06-10",0.2469,0.2716,0.2469,0.2469,8100.0],["1980-06-11",0.2469,0.2716,0.2469,0.2469,6075.0],["1980-06-12",0.2469,0.2716,0.2469,0.2469,11644.0],["1980-06-13",0.2716,0.2716,0.2716,0.2716,10125.0],["1980-06-16",0.2716,0.2716,0.2716,0.2716,0.0],["1980-06-17",0.2716,0.2716,0.2716,0.2716,2025.0],["1980-06-18",0.2469,0.2469,0.2469,0.2469,12150.0],["1980-06-19",0.2469,0.2469,0.2469,0.2469,12150.0],["1980-06-20",0.2469,0.2716,0.2469,0.2469,11644.0],["1980-06-23",0.2469,0.2469,0.2469,0.2469,1519.0],["1980-06-24",0.2469,0.2469,0.2469,0.2469,7088.0],["1980-06-25",0.2469,0.2469,0.2469,0.2469,0.0],["1980-06-26",0.2469,0.2469,0.2469,0.2469,0.0],["1980-06-27",0.2469,0.2469,0.2469,0.2469,0.0],["1980-06-30",0.2469,0.2469,0.2469,0.2469,0.0],["1980-07-01",0.2469,0.2716,0.2469,0.2469,8100.0],["1980-07-02",0.2469,0.2469,0.2469,0.2469,12150.0],["1980-07-03",0.2716,0.2716,0.2469,0.2469,506.0],["1980-07-07",0.2469,0.2469,0.2469,0.2469,8100.0],["1980-07-08",0.2469,0.2469,0.2469,0.2469,5063.0],["1980-07-09",0.2469,0.2469,0.2469,0.2469,7088.0],["1980-07-10",0.2716,0.2716,0.2716,0.2716,1013.0],["1980-07-11",0.2469,0.2469,0.2469,0.2469,5063.0],["1980-07-14",0.2716,0.2716,0.2716,0.2716,10125.0],["1980-07-15",0.2716,0.2716,0.2716,0.2716,4050.0],["1980-07-16",0.2716,0.2716,0.2716,0.2716,1519.0],["1980-07-17",0.2716,0.2716,0.2716,0.2716,0.0],["1980-07-18",0.2716,0.2716,0.2469,0.2469,11138.0],["1980-07-21",0.2469,0.2716,0.2469,0.2716,3544.0],["1980-07-22",0.2469,0.2469,0.2469,0.2469,1519.0],["1980-07-23",0.2469,0.2469,0.2469,0.2469,39994.0],["1980-07-24",0.2469,0.2716,0.2469,0.2716,8100.0],["1980-07-25",0.2716,0.2716,0.2716,0.2716,6075.0],["1980-07-28",0.2716,0.2716,0.2716,0.2716,4050.0],["1980-07-29",0.2716,0.2716,0.2469,0.2469,9619.0],["1980-07-30",0.2716,0.2716,0.2716,0.2716,14175.0],["1980-07-31",0.2716,0.2716,0.2716,0.2716,0.0],["1980-08-01",0.2716,0.2716,0.2469,0.2469,10125.0],["1980-08-04",0.2469,0.2469,0.2469,0.2469,0.0],["1980-08-05",0.2469,0.2469,0.2469,0.2469,0.0],["1980-08-06",0.2469,0.2469,0.2469,0.2469,16200.0],["1980-08-07",0.2469,0.2716,0.2469,0.2469,7088.0],["1980-08-08",0.2716,0.2716,0.2716,0.2716,10125.0],["1980-08-11",0.2716,0.2716,0.2716,0.2716,0.0],["1980-08-12",0.2716,0.3457,0.2716,0.3457,89606.0],["1980-08-13",0.3457,0.3457,0.321,0.3457,59738.0],["1980-08-14",0.3457,0.3457,0.321,0.321,18225.0],["1980-08-15",0.321,0.3457,0.321,0.3457,6075.0],["1980-08-18",0.3457,0.3457,0.321,0.3457,14681.0],["1980-08-19",0.3457,0.3457,0.321,0.3457,3038.0],["1980-08-20",0.3457,0.3457,0.3457,0.3457,506.0],["1980-08-21",0.3457,0.3457,0.3457,0.3457,7088.0],["1980-08-22",0.3457,0.3951,0.321,0.3704,64800.0],["1980-08-25",0.3704,0.3951,0.3704,0.3951,32400.0],["1980-08-26",0.3951,0.3951,0.3704,0.3951,12150.0],["1980-08-27",0.3951,0.3951,0.3704,0.3704,18225.0],["1980-08-28",0.3704,0.3704,0.3457,0.3457,19238.0],["1980-08-29",0.3704,0.3704,0.3457,0.3457,506.0],["1980-09-02",0.3457,0.3704,0.3457,0.3704,19744.0],["1980-09-03",0.3704,0.3704,0.3457,0.3457,13669.0],["1980-09-04",0.3704,0.3704,0.3704,0.3704,22781.0],["1980-09-05",0.3704,0.3704,0.3457,0.3457,13669.0],["1980-09-08",0.3457,0.3704,0.3457,0.3457,12150.0],["1980-09-09",0.3457,0.3704,0.321,0.3704,30881.0],["1980-09-10",0.3704,0.3704,0.3457,0.3457,9619.0],["1980-09-11",0.321,0.321,0.321,0.321,3038.0],["1980-09-12",0.321,0.3457,0.321,0.3457,24300.0],["1980-09-15",0.321,0.321,0.321,0.321,4050.0],["1980-09-16",0.321,0.321,0.321,0.321,14175.0],["1980-09-17",0.321,0.3457,0.321,0.321,35944.0],["1980-09-18",0.3457,0.3704,0.3457,0.3457,9619.0],["1980-09-19",0.3457,0.3704,0.321,0.321,18225.0],["1980-09-22",0.321,0.3457,0.321,0.3457,13163.0],["1980-09-23",0.3457,0.3457,0.321,0.321,15188.0],["1980-09-24",0.321,0.321,0.321,0.321,506.0],["1980-09-25",0.3457,0.3457,0.3457,0.3457,5063.0],["1980-09-26",0.321,0.321,0.321,0.321,25313.0],["1980-09-29",0.321,0.321,0.2963,0.2963,9113.0],["1980-09-30",0.321,0.321,0.321,0.321,1519.0],["1980-10-01",0.321,0.321,0.2963,0.321,5063.0],["1980-10-02",0.321,0.321,0.2963,0.321,10125.0],["1980-10-03",0.321,0.321,0.2963,0.321,12150.0],["1980-10-06",0.321,0.321,0.2963,0.321,52144.0],["1980-10-07",0.321,0.3457,0.321,0.3457,40500.0],["1980-10-08",0.3704,0.4198,0.3704,0.3951,145294.0],["1980-10-09",0.3951,0.3951,0.3457,0.3457,51131.0],["1980-10-10",0.3457,0.3704,0.3457,0.3704,23288.0],["1980-10-13",0.3704,0.3704,0.3457,0.3457,25313.0],["1980-10-14",0.3457,0.3704,0.3457,0.3704,14681.0],["1980-10-15",0.3704,0.3704,0.3704,0.3704,4050.0],["1980-10-16",0.3704,0.3704,0.3457,0.3704,4050.0],["1980-10-17",0.3704,0.3704,0.321,0.321,17213.0],["1980-10-20",0.3457,0.3457,0.3457,0.3457,3544.0],["1980-10-21",0.3457,0.3457,0.321,0.321,26325.0],["1980-10-22",0.3457,0.3457,0.3457,0.3457,14681.0],["1980-10-23",0.3457,0.3457,0.321,0.321,3544.0],["1980-10-24",0.321,0.321,0.321,0.321,5569.0],["1980-10-27",0.321,0.3457,0.321,0.3457,13163.0],["1980-10-28",0.3457,0.3457,0.321,0.3457,5063.0],["1980-10-29",0.3457,0.3704,0.3457,0.3457,10125.0],["1980-10-30",0.3457,0.3457,0.3457,0.3457,11138.0],["1980-10-31",0.3457,0.3457,0.3457,0.3457,0.0],["1980-11-03",0.3457,0.3457,0.321,0.3457,12150.0],["1980-11-05",0.3457,0.3457,0.3457,0.3457,5063.0],["1980-11-06",0.3457,0.3457,0.3457,0.3457,21263.0],["1980-11-07",0.3457,0.3457,0.3457,0.3457,13163.0],["1980-11-10",0.3457,0.3457,0.3457,0.3457,18225.0],["1980-11-11",0.3457,0.3457,0.3457,0.3457,17213.0],["1980-11-12",0.3457,0.3704,0.321,0.3704,12150.0],["1980-11-13",0.3704,0.3704,0.3457,0.3704,45563.0],["1980-11-14",0.3457,0.3457,0.3457,0.3457,5569.0],["1980-11-17",0.3457,0.3704,0.3457,0.3457,29869.0],["1980-11-18",0.3457,0.3704,0.3457,0.3704,4050.0],["1980-11-19",0.3457,0.3457,0.321,0.321,22275.0],["1980-11-20",0.321,0.3457,0.321,0.321,12150.0],["1980-11-21",0.321,0.3457,0.321,0.321,6075.0],["1980-11-24",0.321,0.3457,0.321,0.321,4050.0],["1980-11-25",0.321,0.3457,0.321,0.3457,40500.0],["1980-11-26",0.3457,0.3457,0.321,0.321,6075.0],["1980-11-28",0.321,0.3457,0.321,0.3457,2025.0],["1980-12-01",0.3457,0.3457,0.321,0.321,17213.0],["1980-12-02",0.321,0.3457,0.321,0.3457,13163.0],["1980-12-03",0.321,0.321,0.321,0.321,13163.0],["1980-12-04",0.321,0.321,0.321,0.321,1013.0],["1980-12-05",0.321,0.3457,0.321,0.321,16200.0],["1980-12-08",0.321,0.3457,0.321,0.321,23288.0],["1980-12-09",0.321,0.321,0.2963,0.321,6075.0],["1980-12-10",0.321,0.321,0.2963,0.2963,26325.0],["1980-12-11",0.2963,0.321,0.2963,0.2963,21263.0],["1980-12-12",0.2963,0.321,0.2963,0.321,16200.0],["1980-12-15",0.321,0.321,0.2963,0.321,4050.0],["1980-12-16",0.321,0.321,0.2963,0.321,18225.0],["1980-12-17",0.321,0.321,0.2963,0.2963,21769.0],["1980-12-18",0.2963,0.321,0.2963,0.2963,16200.0],["1980-12-19",0.2963,0.321,0.2963,0.2963,17719.0],["1980-12-22",0.2963,0.321,0.2963,0.321,17213.0],["1980-12-23",0.321,0.321,0.2963,0.321,29869.0],["1980-12-24",0.2963,0.2963,0.2963,0.2963,5063.0],["1980-12-26",0.2963,0.2963,0.2963,0.2963,8100.0],["1980-12-29",0.2963,0.2963,0.2963,0.2963,14681.0],["1980-12-30",0.2963,0.321,0.2963,0.2963,20250.0],["1980-12-31",0.2963,0.321,0.2963,0.321,11644.0],["1981-01-02",0.2963,0.2963,0.2963,0.2963,2531.0],["1981-01-05",0.321,0.3457,0.321,0.3457,18731.0],["1981-01-06",0.3457,0.3457,0.321,0.321,6075.0],["1981-01-07",0.321,0.3457,0.321,0.321,15694.0],["1981-01-08",0.321,0.3457,0.321,0.321,7594.0],["1981-01-09",0.321,0.3457,0.321,0.3457,25819.0],["1981-01-12",0.3457,0.3704,0.3457,0.3704,85556.0],["1981-01-13",0.3704,0.4691,0.3704,0.4198,230344.0],["1981-01-14",0.4198,0.5185,0.4198,0.5185,260213.0],["1981-01-15",0.5185,0.6173,0.5185,0.5432,417656.0],["1981-01-16",0.5432,0.5679,0.5432,0.5679,172631.0],["1981-01-19",0.5679,0.5926,0.5679,0.5926,195413.0],["1981-01-20",0.5926,0.6173,0.5432,0.5679,200981.0],["1981-01-21",0.5679,0.5679,0.5432,0.5679,89100.0],["1981-01-22",0.5679,0.5679,0.5185,0.5432,25313.0],["1981-01-23",0.5185,0.5185,0.5185,0.5185,3544.0],["1981-01-26",0.5185,0.5185,0.4691,0.4691,56700.0],["1981-01-27",0.4691,0.4938,0.4444,0.4691,69356.0],["1981-01-28",0.4691,0.4938,0.4444,0.4444,10631.0],["1981-01-29",0.4444,0.4691,0.4444,0.4444,27844.0],["1981-01-30",0.4691,0.5185,0.4691,0.4938,52144.0],["1981-02-02",0.4938,0.4938,0.4691,0.4691,25819.0],["1981-02-03",0.4691,0.4938,0.4691,0.4938,4556.0],["1981-02-04",0.4691,0.4691,0.4691,0.4691,15694.0],["1981-02-05",0.4691,0.4938,0.4444,0.4444,16200.0],["1981-02-06",0.4444,0.4444,0.4444,0.4444,29363.0],["1981-02-09",0.4444,0.4691,0.4198,0.4444,39994.0],["1981-02-10",0.4444,0.4444,0.4198,0.4198,9113.0],["1981-02-11",0.4198,0.4444,0.4198,0.4198,5569.0],["1981-02-12",0.4198,0.4198,0.4198,0.4198,14681.0],["1981-02-13",0.4198,0.4444,0.4198,0.4444,4050.0],["1981-02-17",0.4198,0.4198,0.4198,0.4198,4050.0],["1981-02-18",0.4198,0.4691,0.4198,0.4691,72900.0],["1981-02-19",0.4691,0.4691,0.4198,0.4444,23794.0],["1981-02-20",0.4444,0.4444,0.4198,0.4444,7594.0],["1981-02-23",0.4444,0.4444,0.4198,0.4198,6075.0],["1981-02-24",0.4198,0.4198,0.4198,0.4198,44044.0],["1981-02-25",0.4198,0.4198,0.4198,0.4198,8606.0],["1981-02-26",0.4198,0.4198,0.4198,0.4198,1013.0],["1981-02-27",0.4198,0.4198,0.4198,0.4198,37969.0],["1981-03-02",0.4198,0.4444,0.4198,0.4198,3544.0],["1981-03-03",0.4198,0.4444,0.4198,0.4198,19744.0],["1981-03-04",0.4198,0.4198,0.4198,0.4198,5063.0],["1981-03-05",0.4198,0.4198,0.4198,0.4198,506.0],["1981-03-06",0.4444,0.4444,0.4444,0.4444,12656.0],["1981-03-09",0.4444,0.4444,0.4444,0.4444,1013.0],["1981-03-10",0.4444,0.4444,0.4198,0.4198,8100.0],["1981-03-11",0.4198,0.4198,0.4198,0.4198,8100.0],["1981-03-12",0.4198,0.4198,0.4198,0.4198,2531.0],["1981-03-13",0.4198,0.4444,0.3951,0.4198,91631.0],["1981-03-16",0.3951,0.3951,0.3951,0.3951,11138.0],["1981-03-17",0.4198,0.4444,0.4198,0.4198,12150.0],["1981-03-18",0.4198,0.4198,0.4198,0.4198,23288.0],["1981-03-19",0.4198,0.4198,0.4198,0.4198,27844.0],["1981-03-20",0.4198,0.4444,0.4198,0.4198,13669.0],["1981-03-23",0.4198,0.4691,0.4198,0.4691,8100.0],["1981-03-24",0.4691,0.4691,0.4444,0.4444,9113.0],["1981-03-25",0.4444,0.4444,0.4198,0.4444,29869.0],["1981-03-26",0.4198,0.4198,0.4198,0.4198,4556.0],["1981-03-27",0.4198,0.4198,0.4198,0.4198,13163.0],["1981-03-30",0.4198,0.4444,0.4198,0.4444,5063.0],["1981-03-31",0.4198,0.4198,0.4198,0.4198,506.0],["1981-04-01",0.4198,0.4198,0.4198,0.4198,1519.0],["1981-04-02",0.4198,0.4198,0.4198,0.4198,8100.0],["1981-04-03",0.4198,0.4198,0.4198,0.4198,506.0],["1981-04-06",0.4198,0.4198,0.4198,0.4198,7088.0],["1981-04-07",0.4198,0.4198,0.3951,0.3951,16200.0],["1981-04-08",0.3951,0.4198,0.3951,0.3951,28350.0],["1981-04-09",0.4198,0.4198,0.4198,0.4198,7594.0],["1981-04-10",0.4198,0.4198,0.4198,0.4198,13669.0],["1981-04-13",0.4198,0.4198,0.3951,0.4198,15694.0],["1981-04-14",0.4198,0.4198,0.3951,0.3951,5063.0],["1981-04-15",0.3951,0.4198,0.3951,0.4198,9619.0],["1981-04-16",0.4198,0.4198,0.3951,0.4198,7088.0],["1981-04-20",0.4198,0.4198,0.3951,0.3951,2531.0],["1981-04-21",0.4198,0.4198,0.4198,0.4198,4050.0],["1981-04-22",0.4198,0.4444,0.4198,0.4198,10125.0],["1981-04-23",0.4198,0.4444,0.4198,0.4444,19744.0],["1981-04-24",0.4444,0.4444,0.4198,0.4198,11138.0],["1981-04-27",0.4198,0.4444,0.4198,0.4198,13163.0],["1981-04-28",0.4198,0.4444,0.4198,0.4198,9619.0],["1981-04-29",0.4198,0.4444,0.4198,0.4444,13669.0],["1981-04-30",0.4198,0.4198,0.4198,0.4198,5569.0],["1981-05-01",0.4198,0.4444,0.4198,0.4198,5569.0],["1981-05-04",0.4198,0.4444,0.4198,0.4444,17719.0],["1981-05-05",0.4198,0.4198,0.4198,0.4198,2531.0],["1981-05-06",0.4198,0.4198,0.4198,0.4198,3544.0],["1981-05-07",0.4198,0.4198,0.3951,0.4198,20250.0],["1981-05-08",0.4198,0.4198,0.4198,0.4198,3038.0],["1981-05-11",0.4198,0.4444,0.3951,0.3951,50625.0],["1981-05-12",0.3951,0.3951,0.3951,0.3951,2531.0],["1981-05-13",0.3951,0.3951,0.3951,0.3951,5063.0],["1981-05-14",0.3951,0.3951,0.3951,0.3951,5569.0],["1981-05-15",0.3951,0.3951,0.3951,0.3951,5569.0],["1981-05-18",0.3951,0.4198,0.3951,0.4198,10125.0],["1981-05-19",0.4198,0.4198,0.3951,0.4198,21263.0],["1981-05-20",0.4198,0.4198,0.4198,0.4198,13163.0],["1981-05-21",0.4198,0.4444,0.4198,0.4444,6075.0],["1981-05-22",0.4444,0.4938,0.4444,0.4938,64800.0],["1981-05-26",0.5185,0.5432,0.5185,0.5432,77963.0],["1981-05-27",0.5432,0.5679,0.5432,0.5679,74925.0],["1981-05-28",0.5679,0.5679,0.5185,0.5185,51638.0],["1981-05-29",0.5185,0.5432,0.5185,0.5185,13163.0],["1981-06-01",0.5185,0.5185,0.4938,0.5185,47081.0],["1981-06-02",0.5185,0.5185,0.4938,0.4938,13669.0],["1981-06-03",0.4938,0.4938,0.4938,0.4938,5569.0],["1981-06-04",0.4938,0.4938,0.4938,0.4938,1519.0],["1981-06-05",0.4938,0.5185,0.4691,0.5185,10631.0],["1981-06-08",0.5185,0.5185,0.5185,0.5185,13669.0],["1981-06-09",0.5185,0.5432,0.5185,0.5432,9619.0],["1981-06-10",0.5432,0.5432,0.5185,0.5185,2531.0],["1981-06-11",0.5185,0.5432,0.5185,0.5185,36956.0],["1981-06-12",0.5185,0.5432,0.5185,0.5185,12656.0],["1981-06-15",0.5185,0.5432,0.5185,0.5432,7088.0],["1981-06-16",0.5185,0.5185,0.5185,0.5185,3038.0],["1981-06-17",0.5185,0.5185,0.5185,0.5185,5569.0],["1981-06-18",0.5185,0.5185,0.4938,0.4938,13669.0],["1981-06-19",0.4938,0.4938,0.4938,0.4938,0.0],["1981-06-22",0.4938,0.5185,0.4938,0.4938,17213.0],["1981-06-23",0.5185,0.5185,0.5185,0.5185,5063.0],["1981-06-24",0.5185,0.5185,0.4938,0.5185,30375.0],["1981-06-25",0.5185,0.5185,0.4938,0.5185,15188.0],["1981-06-26",0.5185,0.5185,0.4938,0.4938,5569.0],["1981-06-29",0.4938,0.5185,0.4938,0.5185,12656.0],["1981-06-30",0.4938,0.4938,0.4938,0.4938,1013.0],["1981-07-01",0.4938,0.5185,0.4938,0.4938,18731.0],["1981-07-02",0.4938,0.4938,0.4938,0.4938,4050.0],["1981-07-06",0.4938,0.4938,0.4691,0.4938,15188.0],["1981-07-07",0.4691,0.4691,0.4444,0.4691,31894.0],["1981-07-08",0.4691,0.4938,0.4444,0.4938,6075.0],["1981-07-09",0.4938,0.4938,0.4691,0.4691,16706.0],["1981-07-10",0.4691,0.4938,0.4691,0.4691,10631.0],["1981-07-13",0.4691,0.4938,0.4691,0.4938,22781.0],["1981-07-14",0.4938,0.4938,0.4691,0.4691,2025.0],["1981-07-15",0.4938,0.4938,0.4938,0.4938,18225.0],["1981-07-16",0.4938,0.4938,0.4691,0.4691,12150.0],["1981-07-17",0.4691,0.4938,0.4691,0.4938,2025.0],["1981-07-20",0.4691,0.4691,0.4691,0.4691,8100.0],["1981-07-21",0.4691,0.4691,0.4691,0.4691,12656.0],["1981-07-22",0.4691,0.4691,0.4691,0.4691,9113.0],["1981-07-23",0.4691,0.4691,0.4691,0.4691,20250.0],["1981-07-24",0.4691,0.4938,0.4691,0.4938,5569.0],["1981-07-27",0.4938,0.4938,0.4691,0.4691,8100.0],["1981-07-28",0.4938,0.4938,0.4938,0.4938,17719.0],["1981-07-29",0.5185,0.5185,0.5185,0.5185,4050.0],["1981-07-30",0.5185,0.5185,0.4938,0.4938,12656.0],["1981-07-31",0.5185,0.5432,0.5185,0.5432,55688.0],["1981-08-03",0.5432,0.5679,0.5432,0.5432,20756.0],["1981-08-04",0.5432,0.5432,0.5432,0.5432,13163.0],["1981-08-05",0.5432,0.5432,0.5185,0.5185,34425.0],["1981-08-06",0.5185,0.5185,0.5185,0.5185,2531.0],["1981-08-07",0.5185,0.5185,0.5185,0.5185,5569.0],["1981-08-10",0.5185,0.5185,0.5185,0.5185,17213.0],["1981-08-11",0.5185,0.5185,0.4938,0.4938,8100.0],["1981-08-12",0.4938,0.5185,0.4938,0.4938,11644.0],["1981-08-13",0.4938,0.5185,0.4938,0.4938,6581.0],["1981-08-14",0.4938,0.4938,0.4691,0.4691,8606.0],["1981-08-17",0.4691,0.4691,0.4691,0.4691,0.0],["1981-08-18",0.4691,0.4691,0.4691,0.4691,3544.0],["1981-08-19",0.4691,0.4691,0.4691,0.4691,2531.0],["1981-08-20",0.4691,0.4691,0.4691,0.4691,3038.0],["1981-08-21",0.4691,0.4691,0.4444,0.4444,8606.0],["1981-08-24",0.4444,0.4691,0.4444,0.4691,12150.0],["1981-08-25",0.4444,0.4444,0.4198,0.4198,9113.0],["1981-08-26",0.4198,0.4198,0.3951,0.3951,51131.0],["1981-08-27",0.3951,0.4198,0.3951,0.4198,13163.0],["1981-08-28",0.3951,0.3951,0.3951,0.3951,10125.0],["1981-08-31",0.3951,0.4198,0.3704,0.3704,11644.0],["1981-09-01",0.3704,0.3951,0.3704,0.3951,10631.0],["1981-09-02",0.3951,0.3951,0.3951,0.3951,1519.0],["1981-09-03",0.3951,0.4198,0.3951,0.3951,18731.0],["1981-09-04",0.3951,0.4198,0.3704,0.3704,13163.0],["1981-09-08",0.3704,0.3951,0.3704,0.3704,19744.0],["1981-09-09",0.3704,0.3951,0.321,0.3457,46069.0],["1981-09-10",0.3457,0.3457,0.3457,0.3457,6075.0],["1981-09-11",0.3704,0.3704,0.3704,0.3704,14175.0],["1981-09-14",0.3704,0.3704,0.3457,0.3704,6075.0],["1981-09-15",0.3704,0.3704,0.3704,0.3704,5063.0],["1981-09-16",0.3704,0.3704,0.3457,0.3457,5063.0],["1981-09-17",0.3457,0.3457,0.3457,0.3457,3038.0],["1981-09-18",0.3457,0.3457,0.321,0.321,12656.0],["1981-09-21",0.321,0.3457,0.321,0.321,11644.0],["1981-09-22",0.321,0.3457,0.2963,0.2963,9619.0],["1981-09-23",0.2963,0.321,0.2963,0.321,18225.0],["1981-09-24",0.321,0.321,0.2963,0.2963,20756.0],["1981-09-25",0.2963,0.321,0.2716,0.2963,40500.0],["1981-09-28",0.2716,0.2716,0.2716,0.2716,2025.0],["1981-09-29",0.2716,0.2963,0.2716,0.2963,11138.0],["1981-09-30",0.2963,0.2963,0.2963,0.2963,8100.0],["1981-10-01",0.2963,0.2963,0.2716,0.2716,11138.0],["1981-10-02",0.2963,0.2963,0.2963,0.2963,6075.0],["1981-10-05",0.2963,0.321,0.2716,0.2716,21263.0],["1981-10-06",0.2716,0.2963,0.2716,0.2716,8606.0],["1981-10-07",0.2963,0.321,0.2963,0.2963,10125.0],["1981-10-08",0.2963,0.2963,0.2963,0.2963,5063.0],["1981-10-09",0.2963,0.2963,0.2963,0.2963,0.0],["1981-10-12",0.2963,0.2963,0.2963,0.2963,1013.0],["1981-10-13",0.2963,0.321,0.2963,0.321,5063.0],["1981-10-14",0.3457,0.3457,0.3457,0.3457,15694.0],["1981-10-15",0.3457,0.3457,0.3457,0.3457,0.0],["1981-10-16",0.3457,0.3457,0.321,0.3457,13669.0],["1981-10-19",0.3457,0.3704,0.3457,0.3457,12150.0],["1981-10-20",0.3457,0.3457,0.3457,0.3457,16706.0],["1981-10-21",0.3704,0.3704,0.3704,0.3704,506.0],["1981-10-22",0.3457,0.3457,0.321,0.321,12150.0],["1981-10-23",0.321,0.321,0.321,0.321,6581.0],["1981-10-26",0.321,0.321,0.321,0.321,0.0],["1981-10-27",0.321,0.3457,0.321,0.3457,4050.0],["1981-10-28",0.321,0.321,0.321,0.321,1013.0],["1981-10-29",0.321,0.321,0.321,0.321,9113.0],["1981-10-30",0.321,0.321,0.321,0.321,506.0],["1981-11-02",0.321,0.321,0.321,0.321,8100.0],["1981-11-03",0.2963,0.2963,0.2963,0.2963,506.0],["1981-11-04",0.2963,0.321,0.2963,0.2963,3038.0],["1981-11-05",0.2963,0.2963,0.2963,0.2963,0.0],["1981-11-06",0.2963,0.2963,0.2963,0.2963,0.0],["1981-11-09",0.2963,0.2963,0.2963,0.2963,1013.0],["1981-11-10",0.2963,0.321,0.2963,0.321,9113.0],["1981-11-11",0.321,0.321,0.2963,0.2963,2025.0],["1981-11-12",0.2963,0.321,0.2963,0.321,10125.0],["1981-11-13",0.321,0.321,0.321,0.321,0.0],["1981-11-16",0.2963,0.2963,0.2963,0.2963,2531.0],["1981-11-17",0.2963,0.2963,0.2963,0.2963,7088.0],["1981-11-18",0.2963,0.2963,0.2963,0.2963,10631.0],["1981-11-19",0.2963,0.2963,0.2963,0.2963,506.0],["1981-11-20",0.2963,0.2963,0.2963,0.2963,0.0],["1981-11-23",0.321,0.321,0.321,0.321,18731.0],["1981-11-24",0.2963,0.2963,0.2963,0.2963,506.0],["1981-11-25",0.2963,0.2963,0.2963,0.2963,2025.0],["1981-11-27",0.2963,0.2963,0.2963,0.2963,5063.0],["1981-11-30",0.2963,0.2963,0.2963,0.2963,1519.0],["1981-12-01",0.2963,0.2963,0.2963,0.2963,1013.0],["1981-12-02",0.2963,0.2963,0.2963,0.2963,7594.0],["1981-12-03",0.2963,0.321,0.2963,0.2963,1519.0],["1981-12-04",0.2963,0.321,0.2963,0.321,7088.0],["1981-12-07",0.321,0.3457,0.321,0.321,30881.0],["1981-12-08",0.321,0.3457,0.321,0.3457,15694.0],["1981-12-09",0.3457,0.4444,0.3457,0.4444,69356.0],["1981-12-10",0.4444,0.4444,0.4198,0.4444,41513.0],["1981-12-11",0.4198,0.4198,0.3951,0.3951,14681.0],["1981-12-14",0.3951,0.3951,0.3951,0.3951,18225.0],["1981-12-15",0.3951,0.3951,0.3951,0.3951,6581.0],["1981-12-16",0.3704,0.3704,0.321,0.321,27338.0],["1981-12-17",0.321,0.3457,0.321,0.321,8606.0],["1981-12-18",0.321,0.3457,0.321,0.321,26325.0],["1981-12-21",0.321,0.321,0.321,0.321,20250.0],["1981-12-22",0.321,0.321,0.321,0.321,5063.0],["1981-12-23",0.321,0.321,0.2963,0.2963,12656.0],["1981-12-24",0.2963,0.2963,0.2963,0.2963,1013.0],["1981-12-28",0.2963,0.321,0.2963,0.2963,5569.0],["1981-12-29",0.2963,0.2963,0.2963,0.2963,15188.0],["1981-12-30",0.2963,0.321,0.2963,0.2963,20250.0],["1981-12-31",0.2963,0.321,0.2963,0.2963,19238.0],["1982-01-04",0.2963,0.2963,0.2963,0.2963,0.0],["1982-01-05",0.2963,0.2963,0.2963,0.2963,1013.0],["1982-01-06",0.321,0.321,0.321,0.321,506.0],["1982-01-07",0.321,0.321,0.321,0.321,0.0],["1982-01-08",0.321,0.321,0.2963,0.2963,5569.0],["1982-01-11",0.2963,0.2963,0.2963,0.2963,1013.0],["1982-01-12",0.2963,0.321,0.2963,0.2963,1519.0],["1982-01-13",0.2963,0.321,0.2963,0.321,6075.0],["1982-01-14",0.2963,0.2963,0.2963,0.2963,5063.0],["1982-01-15",0.2963,0.2963,0.2963,0.2963,19744.0],["1982-01-18",0.321,0.321,0.321,0.321,3038.0],["1982-01-19",0.2963,0.2963,0.2963,0.2963,15188.0],["1982-01-20",0.321,0.321,0.321,0.321,1519.0],["1982-01-21",0.2963,0.2963,0.2963,0.2963,7594.0],["1982-01-22",0.2963,0.2963,0.2963,0.2963,0.0],["1982-01-25",0.2963,0.2963,0.2963,0.2963,506.0],["1982-01-26",0.2963,0.321,0.2963,0.2963,5063.0],["1982-01-27",0.2963,0.321,0.2963,0.321,3038.0],["1982-01-28",0.321,0.321,0.321,0.321,0.0],["1982-01-29",0.321,0.321,0.2963,0.2963,3544.0],["1982-02-01",0.2963,0.2963,0.2963,0.2963,2025.0],["1982-02-02",0.2963,0.2963,0.2963,0.2963,1013.0],["1982-02-03",0.2963,0.2963,0.2963,0.2963,1013.0],["1982-02-04",0.2963,0.2963,0.2963,0.2963,1013.0],["1982-02-05",0.2963,0.2963,0.2963,0.2963,2025.0],["1982-02-08",0.2963,0.2963,0.2963,0.2963,506.0],["1982-02-09",0.2963,0.2963,0.2963,0.2963,1519.0],["1982-02-10",0.2963,0.2963,0.2963,0.2963,5063.0],["1982-02-11",0.2963,0.2963,0.2963,0.2963,0.0],["1982-02-12",0.2963,0.2963,0.2963,0.2963,1519.0],["1982-02-16",0.2963,0.2963,0.2963,0.2963,7088.0],["1982-02-17",0.2963,0.2963,0.2963,0.2963,0.0],["1982-02-18",0.2963,0.2963,0.2963,0.2963,506.0],["1982-02-19",0.2963,0.2963,0.2963,0.2963,0.0],["1982-02-22",0.2963,0.2963,0.2963,0.2963,1013.0],["1982-02-23",0.2963,0.2963,0.2963,0.2963,506.0],["1982-02-24",0.2963,0.2963,0.2963,0.2963,0.0],["1982-02-25",0.2963,0.2963,0.2963,0.2963,0.0],["1982-02-26",0.2963,0.2963,0.2963,0.2963,3544.0],["1982-03-01",0.2963,0.321,0.2963,0.2963,4050.0],["1982-03-02",0.2963,0.321,0.2963,0.2963,1013.0],["1982-03-03",0.2963,0.321,0.2963,0.2963,17213.0],["1982-03-04",0.2963,0.2963,0.2963,0.2963,20756.0],["1982-03-05",0.2963,0.2963,0.2963,0.2963,4050.0],["1982-03-08",0.2716,0.2716,0.2716,0.2716,10125.0],["1982-03-09",0.2716,0.2716,0.2716,0.2716,13163.0],["1982-03-10",0.2716,0.2716,0.2716,0.2716,5569.0],["1982-03-11",0.2716,0.2716,0.2716,0.2716,1013.0],["1982-03-12",0.2716,0.2716,0.2716,0.2716,2531.0],["1982-03-15",0.2716,0.2716,0.2716,0.2716,4556.0],["1982-03-16",0.2716,0.2963,0.2716,0.2963,7594.0],["1982-03-17",0.2716,0.2716,0.2716,0.2716,1013.0],["1982-03-18",0.2716,0.2716,0.2716,0.2716,2531.0],["1982-03-19",0.2716,0.2716,0.2716,0.2716,0.0],["1982-03-22",0.2716,0.2716,0.2716,0.2716,13163.0],["1982-03-23",0.2716,0.2716,0.2716,0.2716,0.0],["1982-03-24",0.2716,0.2716,0.2716,0.2716,506.0],["1982-03-25",0.2716,0.2716,0.2716,0.2716,506.0],["1982-03-26",0.2716,0.2716,0.2716,0.2716,1519.0],["1982-03-29",0.2716,0.2716,0.2716,0.2716,0.0],["1982-03-30",0.2716,0.2716,0.2716,0.2716,0.0],["1982-03-31",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-01",0.2716,0.2716,0.2716,0.2716,2025.0],["1982-04-02",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-05",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-06",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-07",0.2716,0.2963,0.2716,0.2963,3544.0],["1982-04-08",0.2963,0.2963,0.2963,0.2963,0.0],["1982-04-12",0.2963,0.2963,0.2963,0.2963,2531.0],["1982-04-13",0.2716,0.2716,0.2716,0.2716,2025.0],["1982-04-14",0.2716,0.2716,0.2716,0.2716,11644.0],["1982-04-15",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-16",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-19",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-20",0.2716,0.2963,0.2716,0.2716,3038.0],["1982-04-21",0.2716,0.2963,0.2716,0.2963,2531.0],["1982-04-22",0.2716,0.2716,0.2716,0.2716,506.0],["1982-04-23",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-26",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-27",0.2716,0.2716,0.2716,0.2716,5569.0],["1982-04-28",0.2716,0.2716,0.2716,0.2716,0.0],["1982-04-29",0.2716,0.2963,0.2716,0.2716,2531.0],["1982-04-30",0.2716,0.2716,0.2716,0.2716,0.0],["1982-05-03",0.2716,0.2716,0.2716,0.2716,0.0],["1982-05-04",0.2716,0.2716,0.2716,0.2716,3544.0],["1982-05-05",0.2716,0.2716,0.2716,0.2716,1519.0],["1982-05-06",0.2716,0.2716,0.2716,0.2716,24300.0],["1982-05-07",0.2716,0.2716,0.2716,0.2716,506.0],["1982-05-10",0.2716,0.2716,0.2716,0.2716,6581.0],["1982-05-11",0.2716,0.2716,0.2716,0.2716,1013.0],["1982-05-12",0.2716,0.2716,0.2716,0.2716,506.0],["1982-05-13",0.2716,0.2716,0.2716,0.2716,506.0],["1982-05-14",0.2716,0.2716,0.2716,0.2716,0.0],["1982-05-17",0.2716,0.2716,0.2716,0.2716,11644.0],["1982-05-18",0.2716,0.2716,0.2716,0.2716,506.0],["1982-05-19",0.2716,0.2963,0.2716,0.2963,6075.0],["1982-05-20",0.2716,0.2716,0.2716,0.2716,4556.0],["1982-05-21",0.2716,0.2716,0.2716,0.2716,2025.0],["1982-05-24",0.2716,0.2716,0.2716,0.2716,11138.0],["1982-05-25",0.2716,0.2716,0.2716,0.2716,0.0],["1982-05-26",0.2716,0.2716,0.2716,0.2716,506.0],["1982-05-27",0.2716,0.2716,0.2716,0.2716,0.0],["1982-05-28",0.2716,0.2716,0.2716,0.2716,0.0],["1982-06-01",0.2716,0.2716,0.2716,0.2716,506.0],["1982-06-02",0.2716,0.2716,0.2716,0.2716,0.0],["1982-06-03",0.2716,0.2716,0.2716,0.2716,0.0],["1982-06-04",0.2716,0.2716,0.2469,0.2469,62775.0],["1982-06-07",0.2716,0.2716,0.2716,0.2716,10125.0],["1982-06-08",0.2716,0.2716,0.2716,0.2716,0.0],["1982-06-09",0.2716,0.2716,0.2716,0.2716,0.0],["1982-06-10",0.2716,0.2716,0.2469,0.2716,1519.0],["1982-06-11",0.2469,0.2469,0.2469,0.2469,506.0],["1982-06-14",0.2469,0.2469,0.2469,0.2469,0.0],["1982-06-15",0.2469,0.2469,0.2469,0.2469,3544.0],["1982-06-16",0.2716,0.2716,0.2716,0.2716,1013.0],["1982-06-17",0.2469,0.2469,0.2469,0.2469,6075.0],["1982-06-18",0.2469,0.2469,0.2469,0.2469,0.0],["1982-06-21",0.2469,0.2469,0.2469,0.2469,0.0],["1982-06-22",0.2469,0.2469,0.2469,0.2469,2531.0],["1982-06-23",0.2469,0.2469,0.2469,0.2469,5063.0],["1982-06-24",0.2469,0.2469,0.2469,0.2469,0.0],["1982-06-25",0.2469,0.2469,0.2469,0.2469,0.0],["1982-06-28",0.2469,0.2469,0.2469,0.2469,6075.0],["1982-06-29",0.2469,0.2469,0.2469,0.2469,5569.0],["1982-06-30",0.2716,0.2716,0.2716,0.2716,1013.0],["1982-07-01",0.2716,0.2716,0.2716,0.2716,0.0],["1982-07-02",0.2716,0.2716,0.2716,0.2716,0.0],["1982-07-06",0.2469,0.2469,0.2469,0.2469,1013.0],["1982-07-07",0.2469,0.2469,0.2469,0.2469,9113.0],["1982-07-08",0.2469,0.2469,0.2469,0.2469,12656.0],["1982-07-09",0.2469,0.2469,0.2469,0.2469,6075.0],["1982-07-12",0.2716,0.2716,0.2716,0.2716,1013.0],["1982-07-13",0.2469,0.2469,0.2469,0.2469,5063.0],["1982-07-14",0.2222,0.2222,0.2222,0.2222,1013.0],["1982-07-15",0.2222,0.2222,0.2222,0.2222,2531.0],["1982-07-16",0.2222,0.2222,0.2222,0.2222,10125.0],["1982-07-19",0.2222,0.2222,0.2222,0.2222,5569.0],["1982-07-20",0.2222,0.2469,0.2222,0.2222,3038.0],["1982-07-21",0.2469,0.2469,0.2469,0.2469,2531.0],["1982-07-22",0.2469,0.2469,0.2469,0.2469,0.0],["1982-07-23",0.2469,0.2469,0.2222,0.2469,6075.0],["1982-07-26",0.2469,0.2469,0.2469,0.2469,0.0],["1982-07-27",0.2469,0.2469,0.2469,0.2469,0.0],["1982-07-28",0.2222,0.2222,0.2222,0.2222,2531.0],["1982-07-29",0.2222,0.2222,0.2222,0.2222,3544.0],["1982-07-30",0.2222,0.2222,0.2222,0.2222,0.0],["1982-08-02",0.2222,0.2222,0.2222,0.2222,7594.0],["1982-08-03",0.2222,0.2222,0.2222,0.2222,0.0],["1982-08-04",0.2469,0.2469,0.2469,0.2469,1013.0],["1982-08-05",0.2469,0.2469,0.2222,0.2469,13163.0],["1982-08-06",0.2469,0.2469,0.2469,0.2469,0.0],["1982-08-09",0.2469,0.2469,0.2469,0.2469,0.0],["1982-08-10",0.2469,0.2469,0.2469,0.2469,0.0],["1982-08-11",0.2469,0.2469,0.2469,0.2469,1519.0],["1982-08-12",0.2469,0.2469,0.2222,0.2469,9113.0],["1982-08-13",0.1975,0.1975,0.1975,0.1975,30881.0],["1982-08-16",0.1975,0.1975,0.1852,0.1975,20756.0],["1982-08-17",0.1975,0.1975,0.1975,0.1975,1013.0],["1982-08-18",0.1975,0.1975,0.1852,0.1975,6581.0],["1982-08-19",0.1975,0.1975,0.1975,0.1975,10125.0],["1982-08-20",0.1975,0.1975,0.1852,0.1975,6075.0],["1982-08-23",0.1975,0.2469,0.1852,0.2469,31894.0],["1982-08-24",0.2716,0.2716,0.2716,0.2716,21769.0],["1982-08-25",0.2716,0.2716,0.2716,0.2716,6075.0],["1982-08-26",0.2469,0.2469,0.2222,0.2222,18225.0],["1982-08-27",0.2222,0.2222,0.2222,0.2222,3038.0],["1982-08-30",0.2222,0.2222,0.2222,0.2222,7088.0],["1982-08-31",0.2222,0.2222,0.2222,0.2222,0.0],["1982-09-01",0.2222,0.2222,0.2222,0.2222,0.0],["1982-09-02",0.2222,0.2222,0.2222,0.2222,1013.0],["1982-09-03",0.2222,0.2222,0.2222,0.2222,7594.0],["1982-09-07",0.2222,0.2222,0.2222,0.2222,2531.0],["1982-09-08",0.2222,0.2222,0.2222,0.2222,506.0],["1982-09-09",0.2222,0.2222,0.2222,0.2222,0.0],["1982-09-10",0.2222,0.2222,0.2222,0.2222,0.0],["1982-09-13",0.2222,0.2469,0.2222,0.2222,7594.0],["1982-09-14",0.2222,0.2222,0.2222,0.2222,506.0],["1982-09-15",0.2469,0.2963,0.2469,0.2963,57206.0],["1982-09-16",0.321,0.4444,0.321,0.4198,128081.0],["1982-09-17",0.4198,0.4444,0.3951,0.4198,61256.0],["1982-09-20",0.3704,0.3704,0.321,0.3457,33413.0],["1982-09-21",0.3457,0.3951,0.3457,0.3951,11138.0],["1982-09-22",0.3951,0.4198,0.3951,0.3951,69863.0],["1982-09-23",0.3951,0.3951,0.3704,0.3951,10631.0],["1982-09-24",0.3704,0.3704,0.3457,0.3704,16706.0],["1982-09-27",0.3457,0.3457,0.3457,0.3457,3544.0],["1982-09-28",0.3457,0.3457,0.3457,0.3457,0.0],["1982-09-29",0.321,0.321,0.321,0.321,3038.0],["1982-09-30",0.321,0.3457,0.321,0.321,5063.0],["1982-10-01",0.3457,0.3457,0.3457,0.3457,506.0],["1982-10-04",0.3457,0.3457,0.3457,0.3457,0.0],["1982-10-05",0.3457,0.3457,0.3457,0.3457,6581.0],["1982-10-06",0.321,0.321,0.321,0.321,1013.0],["1982-10-07",0.321,0.3457,0.321,0.3457,16200.0],["1982-10-08",0.3457,0.3457,0.321,0.321,9113.0],["1982-10-11",0.3457,0.3457,0.3457,0.3457,5063.0],["1982-10-12",0.3457,0.3457,0.321,0.321,7088.0],["1982-10-13",0.321,0.321,0.321,0.321,6581.0],["1982-10-14",0.321,0.321,0.321,0.321,4050.0],["1982-10-15",0.321,0.3457,0.321,0.321,6075.0],["1982-10-18",0.3457,0.3457,0.3457,0.3457,1013.0],["1982-10-19",0.321,0.321,0.321,0.321,15694.0],["1982-10-20",0.3457,0.3951,0.3457,0.3704,37463.0],["1982-10-21",0.3704,0.3704,0.3457,0.3457,22275.0],["1982-10-22",0.3457,0.3457,0.3457,0.3457,3544.0],["1982-10-25",0.3457,0.3457,0.3457,0.3457,4556.0],["1982-10-26",0.321,0.321,0.321,0.321,1013.0],["1982-10-27",0.321,0.3457,0.321,0.3457,3038.0],["1982-10-28",0.3457,0.3704,0.3457,0.3457,2025.0],["1982-10-29",0.3457,0.3457,0.3457,0.3457,5569.0],["1982-11-01",0.3457,0.3704,0.3457,0.3704,23288.0],["1982-11-02",0.3704,0.4198,0.3704,0.4198,132638.0],["1982-11-03",0.4198,0.4198,0.3951,0.3951,46575.0],["1982-11-04",0.3951,0.4198,0.3951,0.3951,8606.0],["1982-11-05",0.3951,0.4198,0.3704,0.3951,33413.0],["1982-11-08",0.3951,0.3951,0.3704,0.3951,14681.0],["1982-11-09",0.3951,0.3951,0.3704,0.3704,18731.0],["1982-11-10",0.3704,0.3951,0.3704,0.3704,12150.0],["1982-11-11",0.3704,0.4198,0.3704,0.4198,11138.0],["1982-11-12",0.4198,0.5185,0.3951,0.4938,186806.0],["1982-11-15",0.4938,0.5185,0.4691,0.4691,62775.0],["1982-11-16",0.4691,0.4938,0.4691,0.4938,33919.0],["1982-11-17",0.4938,0.4938,0.4691,0.4691,38981.0],["1982-11-18",0.4691,0.4691,0.4444,0.4444,9619.0],["1982-11-19",0.4444,0.4938,0.4444,0.4938,24806.0],["1982-11-22",0.4938,0.5432,0.4691,0.5432,54675.0],["1982-11-23",0.5432,0.5432,0.5185,0.5432,44550.0],["1982-11-24",0.5432,0.5432,0.5185,0.5432,41513.0],["1982-11-26",0.5432,0.5926,0.5432,0.5926,53663.0],["1982-11-29",0.5926,0.6667,0.5926,0.642,268819.0],["1982-11-30",0.642,0.7407,0.642,0.6914,200981.0],["1982-12-01",0.6914,0.7901,0.6914,0.7901,183769.0],["1982-12-02",0.7901,0.8395,0.7654,0.7901,166050.0],["1982-12-03",0.7901,0.7901,0.6914,0.6914,93150.0],["1982-12-06",0.6914,0.716,0.6914,0.716,71888.0],["1982-12-07",0.7407,0.7901,0.7407,0.7654,46575.0],["1982-12-08",0.7654,0.7654,0.6914,0.7654,47081.0],["1982-12-09",0.7407,0.7407,0.6914,0.716,24300.0],["1982-12-10",0.716,0.7407,0.6914,0.7407,26325.0],["1982-12-13",0.7407,0.7407,0.6914,0.7407,11644.0],["1982-12-14",0.7407,0.7407,0.6914,0.716,12656.0],["1982-12-15",0.716,0.716,0.642,0.6667,105300.0],["1982-12-16",0.642,0.642,0.4691,0.5679,162000.0],["1982-12-17",0.5432,0.5432,0.5185,0.5432,69863.0],["1982-12-20",0.5432,0.5432,0.5185,0.5185,30881.0],["1982-12-21",0.5185,0.5185,0.4938,0.5185,8606.0],["1982-12-22",0.5185,0.5926,0.5185,0.5926,48600.0],["1982-12-23",0.5926,0.6173,0.5679,0.5926,25313.0],["1982-12-27",0.5926,0.5926,0.5679,0.5679,8606.0],["1982-12-28",0.5679,0.6173,0.5679,0.5926,14175.0],["1982-12-29",0.5926,0.6173,0.5679,0.5679,15188.0],["1982-12-30",0.5679,0.5679,0.5432,0.5679,12656.0],["1982-12-31",0.5679,0.6173,0.5432,0.5926,13669.0],["1983-01-03",0.5926,0.5926,0.5679,0.5926,8100.0],["1983-01-04",0.5926,0.5926,0.5926,0.5926,6075.0],["1983-01-05",0.5926,0.6173,0.5926,0.5926,11644.0],["1983-01-06",0.5926,0.5926,0.5926,0.5926,8100.0],["1983-01-07",0.5926,0.5926,0.5679,0.5679,10125.0],["1983-01-10",0.5679,0.5926,0.5679,0.5679,10631.0],["1983-01-11",0.5679,0.5926,0.5432,0.5432,22275.0],["1983-01-12",0.5432,0.5432,0.5432,0.5432,1013.0],["1983-01-13",0.5679,0.5679,0.5679,0.5679,4556.0],["1983-01-14",0.5679,0.5679,0.5432,0.5432,10631.0],["1983-01-17",0.5679,0.6667,0.5679,0.6667,99225.0],["1983-01-18",0.6914,0.716,0.6914,0.716,67838.0],["1983-01-19",0.716,0.7407,0.6667,0.6914,38475.0],["1983-01-20",0.6914,0.6914,0.642,0.642,30375.0],["1983-01-21",0.642,0.642,0.5926,0.5926,46575.0],["1983-01-24",0.5926,0.6173,0.5432,0.5926,26831.0],["1983-01-25",0.5926,0.5926,0.5679,0.5926,10631.0],["1983-01-26",0.5926,0.6667,0.5926,0.6667,23794.0],["1983-01-27",0.6667,0.716,0.6667,0.716,24806.0],["1983-01-28",0.6914,0.6914,0.5926,0.6173,62775.0],["1983-01-31",0.6173,0.7654,0.5926,0.7654,124031.0],["1983-02-01",0.7901,0.8642,0.7901,0.8395,235406.0],["1983-02-02",0.8395,0.8395,0.7654,0.7901,68344.0],["1983-02-03",0.7654,0.7654,0.6914,0.7407,76444.0],["1983-02-04",0.7407,0.7901,0.7407,0.7407,54675.0],["1983-02-07",0.7654,0.7901,0.7654,0.7901,61256.0],["1983-02-08",0.7901,0.7901,0.7654,0.7654,23288.0],["1983-02-09",0.7654,0.7901,0.7654,0.7901,20756.0],["1983-02-10",0.7901,0.7901,0.7654,0.7654,26325.0],["1983-02-11",0.7654,0.7901,0.7654,0.7901,12656.0],["1983-02-14",0.7901,0.7901,0.7654,0.7654,56700.0],["1983-02-15",0.7901,0.7901,0.7901,0.7901,11138.0],["1983-02-16",0.7901,0.7901,0.7407,0.7407,14681.0],["1983-02-17",0.7407,0.7407,0.6914,0.6914,17719.0],["1983-02-18",0.6914,0.716,0.6914,0.716,5569.0],["1983-02-22",0.716,0.7654,0.716,0.7407,29869.0],["1983-02-23",0.7654,0.7654,0.7654,0.7654,13163.0],["1983-02-24",0.7654,0.7654,0.716,0.7407,23288.0],["1983-02-25",0.7407,0.7901,0.7407,0.7654,48600.0],["1983-02-28",0.7654,0.7901,0.716,0.7654,24300.0],["1983-03-01",0.7654,0.7901,0.7654,0.7654,29869.0],["1983-03-02",0.7654,0.7654,0.7654,0.7654,15188.0],["1983-03-03",0.7407,0.7407,0.716,0.716,47588.0],["1983-03-04",0.716,0.716,0.716,0.716,10631.0],["1983-03-07",0.716,0.7654,0.716,0.7407,35438.0],["1983-03-08",0.7407,0.7654,0.7407,0.7654,9619.0],["1983-03-09",0.7654,0.7654,0.716,0.7407,12150.0],["1983-03-10",0.7407,0.7654,0.7407,0.7407,18225.0],["1983-03-11",0.7407,0.7407,0.716,0.716,19238.0],["1983-03-14",0.716,0.7407,0.716,0.7407,27844.0],["1983-03-15",0.716,0.716,0.716,0.716,11644.0],["1983-03-16",0.716,0.716,0.6914,0.6914,14175.0],["1983-03-17",0.716,0.7654,0.716,0.7407,78975.0],["1983-03-18",0.7407,0.7654,0.7407,0.7407,20250.0],["1983-03-21",0.7407,0.7901,0.7407,0.7407,10125.0],["1983-03-22",0.7407,0.7654,0.7407,0.7407,14681.0],["1983-03-23",0.7407,0.7654,0.716,0.716,23288.0],["1983-03-24",0.716,0.7654,0.716,0.7654,11644.0],["1983-03-25",0.7407,0.7407,0.716,0.716,4556.0],["1983-03-28",0.716,0.7407,0.716,0.716,12150.0],["1983-03-29",0.716,0.7407,0.6914,0.716,16200.0],["1983-03-30",0.716,0.716,0.6667,0.6667,109350.0],["1983-03-31",0.6667,0.6914,0.6667,0.6667,11644.0],["1983-04-04",0.6667,0.6914,0.6667,0.6914,27338.0],["1983-04-05",0.6914,0.6914,0.642,0.6667,29363.0],["1983-04-06",0.6667,0.6667,0.6173,0.642,24300.0],["1983-04-07",0.642,0.642,0.642,0.642,5569.0],["1983-04-08",0.642,0.6914,0.6173,0.6914,22275.0],["1983-04-11",0.6914,0.6914,0.6914,0.6914,6581.0],["1983-04-12",0.6914,0.6914,0.6667,0.6914,10631.0],["1983-04-13",0.6914,0.6914,0.6667,0.6914,8100.0],["1983-04-14",0.6914,0.716,0.642,0.716,34425.0],["1983-04-15",0.716,0.716,0.6667,0.6667,13163.0],["1983-04-18",0.6667,0.6914,0.6667,0.6914,18731.0],["1983-04-19",0.6667,0.6667,0.6667,0.6667,14175.0],["1983-04-20",0.6667,0.6667,0.6173,0.6173,20250.0],["1983-04-21",0.6173,0.6667,0.6173,0.642,8100.0],["1983-04-22",0.642,0.6667,0.642,0.642,7594.0],["1983-04-25",0.642,0.6667,0.642,0.6667,19238.0],["1983-04-26",0.642,0.642,0.642,0.642,9619.0],["1983-04-27",0.642,0.6667,0.6173,0.6667,37463.0],["1983-04-28",0.6667,0.6667,0.642,0.6667,9619.0],["1983-04-29",0.6667,0.6667,0.642,0.6667,6581.0],["1983-05-02",0.642,0.642,0.642,0.642,12656.0],["1983-05-03",0.642,0.642,0.642,0.642,26325.0],["1983-05-04",0.642,0.7407,0.642,0.7407,122513.0],["1983-05-05",0.7407,0.8642,0.7407,0.8642,271350.0],["1983-05-06",0.8642,0.9383,0.8395,0.8889,253125.0],["1983-05-09",0.8889,0.9136,0.8642,0.9136,87581.0],["1983-05-10",0.9136,0.9383,0.8889,0.9383,89606.0],["1983-05-11",0.9383,0.9383,0.8642,0.8889,89100.0],["1983-05-12",0.8889,0.8889,0.7901,0.8642,87075.0],["1983-05-13",0.8889,0.9136,0.8889,0.8889,34931.0],["1983-05-16",0.8889,0.9383,0.8642,0.9383,97200.0],["1983-05-17",0.9383,0.963,0.9136,0.963,86063.0],["1983-05-18",0.963,0.9877,0.963,0.9877,59231.0],["1983-05-19",0.9877,0.9877,0.963,0.963,102769.0],["1983-05-20",0.963,0.963,0.9383,0.963,30881.0],["1983-05-23",0.963,0.963,0.9136,0.9136,17213.0],["1983-05-24",0.9136,0.963,0.9136,0.9383,17719.0],["1983-05-25",0.963,1.0617,0.963,1.0617,168581.0],["1983-05-26",1.0864,1.1852,1.0864,1.1358,173644.0],["1983-05-27",1.1358,1.1358,1.0617,1.1111,56194.0],["1983-05-31",1.1111,1.1111,1.0617,1.0617,62269.0],["1983-06-01",1.0617,1.0864,1.037,1.037,42019.0],["1983-06-02",1.037,1.0617,1.0123,1.0617,68344.0],["1983-06-03",1.0617,1.0617,1.0123,1.0617,42019.0],["1983-06-06",1.0617,1.0617,1.0123,1.0123,48094.0],["1983-06-07",1.0123,1.0864,1.0123,1.037,73406.0],["1983-06-08",1.037,1.0617,1.0123,1.037,61763.0],["1983-06-09",1.037,1.0617,1.037,1.037,19744.0],["1983-06-10",1.037,1.0864,1.037,1.0617,20250.0],["1983-06-13",1.0617,1.0864,1.0123,1.0617,32906.0],["1983-06-14",1.0617,1.0617,1.037,1.0617,15694.0],["1983-06-15",1.0617,1.0617,1.037,1.037,15188.0],["1983-06-16",1.037,1.0617,1.0123,1.0123,42019.0],["1983-06-17",1.0123,1.0123,0.963,0.963,56194.0],["1983-06-20",0.963,1.0123,0.9383,0.9383,63788.0],["1983-06-21",0.963,1.0123,0.963,1.0123,30881.0],["1983-06-22",1.0123,1.037,0.963,0.9877,35438.0],["1983-06-23",0.9877,1.0123,0.9877,0.9877,23288.0],["1983-06-24",0.9877,1.0864,0.9877,1.0864,44044.0],["1983-06-27",1.0617,1.0617,1.037,1.0617,24806.0],["1983-06-28",1.0617,1.1111,1.0123,1.037,52650.0],["1983-06-29",1.0123,1.0123,0.9877,1.0123,24806.0],["1983-06-30",1.0123,1.0864,1.0123,1.0123,36956.0],["1983-07-01",1.0123,1.0617,1.0123,1.037,17213.0],["1983-07-05",1.0123,1.0123,0.9877,0.9877,25819.0],["1983-07-06",0.9877,1.037,0.9877,0.9877,25313.0],["1983-07-07",0.9877,1.0123,0.9877,1.0123,12150.0],["1983-07-08",1.0123,1.0617,1.0123,1.037,15188.0],["1983-07-11",1.037,1.0864,1.037,1.0617,25313.0],["1983-07-12",1.0617,1.0864,1.0617,1.0864,58725.0],["1983-07-13",1.0864,1.1111,1.0864,1.0864,97200.0],["1983-07-14",1.0864,1.1111,1.0864,1.0864,40500.0],["1983-07-15",1.0864,1.1111,1.0617,1.0864,48094.0],["1983-07-18",1.0617,1.0617,1.037,1.0617,24806.0],["1983-07-19",1.0617,1.0617,1.0123,1.037,50119.0],["1983-07-20",1.037,1.037,1.0123,1.037,10125.0],["1983-07-21",1.037,1.0617,1.037,1.037,48600.0],["1983-07-22",1.0617,1.0864,1.0617,1.0617,58725.0],["1983-07-25",1.0617,1.2099,1.0617,1.2099,171113.0],["1983-07-26",1.2593,1.4568,1.2593,1.4321,335138.0],["1983-07-27",1.4321,1.6296,1.4074,1.4074,268313.0],["1983-07-28",1.358,1.358,1.3333,1.358,93150.0],["1983-07-29",1.358,1.358,1.3086,1.3086,82519.0],["1983-08-01",1.3333,1.4074,1.3333,1.3827,62775.0],["1983-08-02",1.3827,1.4568,1.3827,1.4568,52144.0],["1983-08-03",1.4321,1.4321,1.3827,1.3827,43031.0],["1983-08-04",1.3827,1.4074,1.3333,1.358,31894.0],["1983-08-05",1.3333,1.3333,1.284,1.3086,46575.0],["1983-08-08",1.2593,1.2593,1.2346,1.2346,31388.0],["1983-08-09",1.2346,1.2593,1.2099,1.2346,51638.0],["1983-08-10",1.2593,1.3333,1.2593,1.3333,49613.0],["1983-08-11",1.3333,1.358,1.3333,1.358,15188.0],["1983-08-12",1.358,1.358,1.3086,1.3333,18225.0],["1983-08-15",1.3333,1.358,1.3086,1.3086,19744.0],["1983-08-16",1.3086,1.3333,1.2593,1.2593,38981.0],["1983-08-17",1.2593,1.284,1.2346,1.2593,13163.0],["1983-08-18",1.2593,1.284,1.2593,1.2593,10631.0],["1983-08-19",1.2593,1.2593,1.2099,1.2593,56194.0],["1983-08-22",1.2593,1.358,1.2593,1.358,46575.0],["1983-08-23",1.358,1.358,1.0123,1.0864,208575.0],["1983-08-24",1.0864,1.1605,1.0864,1.1358,39488.0],["1983-08-25",1.1358,1.1605,1.1358,1.1605,19744.0],["1983-08-26",1.1358,1.1358,1.0864,1.0864,22781.0],["1983-08-29",1.0864,1.1605,1.0864,1.1358,33413.0],["1983-08-30",1.1358,1.1605,1.1111,1.1111,22275.0],["1983-08-31",1.1111,1.1358,1.1111,1.1358,16200.0],["1983-09-01",1.1358,1.1358,1.1111,1.1111,6075.0],["1983-09-02",1.1111,1.1605,1.1111,1.1605,78469.0],["1983-09-06",1.1852,1.2099,1.1852,1.1852,37463.0],["1983-09-07",1.1852,1.1852,1.1605,1.1605,33919.0],["1983-09-08",1.1605,1.2346,1.1605,1.2099,19238.0],["1983-09-09",1.2099,1.2346,1.1605,1.1605,28350.0],["1983-09-12",1.1605,1.1852,1.1605,1.1605,15694.0],["1983-09-13",1.1605,1.1852,1.1111,1.1111,11644.0],["1983-09-14",1.1111,1.1605,1.1111,1.1358,14175.0],["1983-09-15",1.1358,1.1605,1.1358,1.1358,10631.0],["1983-09-16",1.1358,1.1358,1.0864,1.1111,28856.0],["1983-09-19",1.1111,1.1358,1.0864,1.1111,6581.0],["1983-09-20",1.1111,1.1358,1.1111,1.1111,6075.0],["1983-09-21",1.0864,1.0864,1.0617,1.0617,24806.0],["1983-09-22",1.0617,1.1111,1.0617,1.0864,38981.0],["1983-09-23",1.0864,1.1358,1.0864,1.1358,14175.0],["1983-09-26",1.1605,1.1852,1.1605,1.1852,30375.0],["1983-09-27",1.1605,1.1605,1.1358,1.1358,16200.0],["1983-09-28",1.1358,1.1605,1.1358,1.1358,17213.0],["1983-09-29",1.1358,1.1358,1.0864,1.1358,12150.0],["1983-09-30",1.1358,1.1605,1.1358,1.1605,20250.0],["1983-10-03",1.1605,1.1605,1.1358,1.1605,6075.0],["1983-10-04",1.1605,1.1605,1.1111,1.1358,16200.0],["1983-10-05",1.1358,1.1605,1.1111,1.1111,11644.0],["1983-10-06",1.1111,1.1605,1.1111,1.1111,13669.0],["1983-10-07",1.1111,1.1358,1.0864,1.1111,19238.0],["1983-10-10",1.0864,1.0864,1.0864,1.0864,3544.0],["1983-10-11",1.0864,1.1111,1.0864,1.0864,10631.0],["1983-10-12",1.0864,1.0864,1.0617,1.0864,15694.0],["1983-10-13",1.0864,1.0864,1.0617,1.0617,13163.0],["1983-10-14",1.0864,1.1111,1.0864,1.0864,15188.0],["1983-10-17",1.0864,1.1111,1.037,1.037,35438.0],["1983-10-18",1.0617,1.1111,1.0617,1.1111,13163.0],["1983-10-19",1.1111,1.1358,1.0617,1.1111,26831.0],["1983-10-20",1.1111,1.1852,1.1111,1.1852,34425.0],["1983-10-21",1.1605,1.1605,1.1111,1.1358,10125.0],["1983-10-24",1.1358,1.1358,1.0864,1.0864,16200.0],["1983-10-25",1.0864,1.1111,1.0617,1.1111,13669.0],["1983-10-26",1.1111,1.1605,1.1111,1.1358,10125.0],["1983-10-27",1.1111,1.1111,1.1111,1.1111,2025.0],["1983-10-28",1.1111,1.1111,1.1111,1.1111,5063.0],["1983-10-31",1.0864,1.0864,1.0864,1.0864,5063.0],["1983-11-01",1.0864,1.0864,1.0617,1.0617,18731.0],["1983-11-02",1.0617,1.0864,1.0617,1.0617,13669.0],["1983-11-03",1.0617,1.1111,1.0617,1.0617,26325.0],["1983-11-04",1.0617,1.0617,1.037,1.037,11644.0],["1983-11-07",1.037,1.0617,0.963,0.9877,50119.0],["1983-11-08",0.9877,0.9877,0.9877,0.9877,8606.0],["1983-11-09",0.963,0.963,0.9136,0.9136,26831.0],["1983-11-10",0.9136,0.9383,0.9136,0.9136,20250.0],["1983-11-11",0.9383,1.037,0.9383,1.037,88594.0],["1983-11-14",1.037,1.1111,1.037,1.0864,32906.0],["1983-11-15",1.0864,1.0864,1.0123,1.037,30881.0],["1983-11-16",1.037,1.0617,0.9877,1.0123,27338.0],["1983-11-17",1.0123,1.0617,1.0123,1.0617,20756.0],["1983-11-18",1.0617,1.0864,1.037,1.0864,8606.0],["1983-11-21",1.0864,1.1605,1.037,1.1358,50119.0],["1983-11-22",1.1358,1.1605,1.1111,1.1111,22275.0],["1983-11-23",1.1358,1.1605,1.1358,1.1358,17213.0],["1983-11-25",1.1358,1.1605,1.1358,1.1358,9113.0],["1983-11-28",1.1358,1.1358,1.0864,1.0864,31894.0],["1983-11-29",1.0864,1.1111,1.0864,1.0864,11138.0],["1983-11-30",1.1111,1.284,1.1111,1.284,197438.0],["1983-12-01",1.284,1.358,1.284,1.3086,98719.0],["1983-12-02",1.3086,1.3086,1.2346,1.284,52650.0],["1983-12-05",1.284,1.284,1.2346,1.2346,23288.0],["1983-12-06",1.2346,1.2593,1.1852,1.1852,32400.0],["1983-12-07",1.1852,1.2593,1.1852,1.2099,19238.0],["1983-12-08",1.2099,1.2593,1.2099,1.2346,5569.0],["1983-12-09",1.2346,1.2593,1.2346,1.2593,9619.0],["1983-12-12",1.2593,1.2593,1.2346,1.2346,8100.0],["1983-12-13",1.2099,1.2099,1.1852,1.1852,19238.0],["1983-12-14",1.1852,1.2099,1.1852,1.2099,10631.0],["1983-12-15",1.2099,1.2593,1.1852,1.2593,43031.0],["1983-12-16",1.2346,1.2346,1.2099,1.2099,9113.0],["1983-12-19",1.2099,1.2099,1.1852,1.2099,19744.0],["1983-12-20",1.1852,1.1852,1.1852,1.1852,6075.0],["1983-12-21",1.1852,1.2099,1.1852,1.2099,14681.0],["1983-12-22",1.2099,1.2099,1.1852,1.1852,1519.0],["1983-12-23",1.1852,1.2099,1.1852,1.1852,9113.0],["1983-12-27",1.1852,1.2346,1.1852,1.2346,2531.0],["1983-12-28",1.2099,1.2099,1.1852,1.2099,6075.0],["1983-12-29",1.2099,1.2346,1.1852,1.1852,17213.0],["1983-12-30",1.1852,1.3086,1.1852,1.3086,72900.0],["1984-01-03",1.3086,1.3333,1.2346,1.2346,15188.0],["1984-01-04",1.2346,1.3086,1.2099,1.3086,13669.0],["1984-01-05",1.3086,1.4568,1.284,1.3827,54169.0],["1984-01-06",1.3827,1.4321,1.358,1.4074,85050.0],["1984-01-09",1.4074,1.4815,1.4074,1.4074,41513.0],["1984-01-10",1.4074,1.4815,1.4074,1.4321,29363.0],["1984-01-11",1.4321,1.4321,1.3827,1.4074,23794.0],["1984-01-12",1.4074,1.4074,1.3827,1.3827,14681.0],["1984-01-13",1.3827,1.4568,1.3827,1.4568,35944.0],["1984-01-16",1.4568,1.4815,1.4074,1.4815,114413.0],["1984-01-17",1.4815,1.5062,1.4568,1.4815,52650.0],["1984-01-18",1.4815,1.5062,1.4815,1.4815,37463.0],["1984-01-19",1.4815,1.5556,1.4815,1.5309,90619.0],["1984-01-20",1.5309,1.5556,1.5062,1.5309,78469.0],["1984-01-23",1.5309,1.5309,1.4568,1.5062,82519.0],["1984-01-24",1.5062,1.5062,1.4568,1.4568,57206.0],["1984-01-25",1.4568,1.5062,1.4568,1.4568,26325.0],["1984-01-26",1.4568,1.5062,1.4074,1.4568,46575.0],["1984-01-27",1.4568,1.4815,1.4074,1.4568,49106.0],["1984-01-30",1.4568,1.4568,1.358,1.3827,38981.0],["1984-01-31",1.3827,1.4321,1.3827,1.4074,23794.0],["1984-02-01",1.4074,1.4321,1.358,1.358,27338.0],["1984-02-02",1.358,1.358,1.2593,1.284,50625.0],["1984-02-03",1.284,1.284,1.2099,1.2346,32400.0],["1984-02-06",1.1852,1.1852,1.1358,1.1605,59231.0],["1984-02-07",1.1358,1.1358,1.0123,1.1111,73406.0],["1984-02-08",1.1358,1.1852,1.1358,1.1358,15188.0],["1984-02-09",1.1111,1.1111,1.037,1.0617,50625.0],["1984-02-10",1.0617,1.1111,1.0617,1.1111,26325.0],["1984-02-13",1.1111,1.1111,1.037,1.0617,13669.0],["1984-02-14",1.0617,1.1111,1.0617,1.0864,16706.0],["1984-02-15",1.0864,1.1358,1.0864,1.1111,17719.0],["1984-02-16",1.1358,1.1605,1.1358,1.1605,2531.0],["1984-02-17",1.1605,1.284,1.1358,1.284,21769.0],["1984-02-21",1.3086,1.358,1.3086,1.3086,14681.0],["1984-02-22",1.3086,1.358,1.3086,1.3333,32906.0],["1984-02-23",1.3086,1.3086,1.2099,1.2346,42525.0],["1984-02-24",1.2346,1.284,1.2099,1.2346,28856.0],["1984-02-27",1.2346,1.2593,1.2099,1.2593,16200.0],["1984-02-28",1.2593,1.2593,1.2099,1.2099,15188.0],["1984-02-29",1.2099,1.2593,1.2099,1.2346,14175.0],["1984-03-01",1.2346,1.2346,1.2099,1.2346,16706.0],["1984-03-02",1.2346,1.2346,1.2099,1.2346,27338.0],["1984-03-05",1.2346,1.2346,1.1852,1.2099,11138.0],["1984-03-06",1.2346,1.2346,1.2346,1.2346,7088.0],["1984-03-07",1.2346,1.2346,1.1605,1.2099,17213.0],["1984-03-08",1.2099,1.2099,1.2099,1.2099,15694.0],["1984-03-09",1.1852,1.1852,1.1605,1.1852,12150.0],["1984-03-12",1.1852,1.1852,1.1605,1.1852,18225.0],["1984-03-13",1.1852,1.1852,1.1605,1.1605,3038.0],["1984-03-14",1.1605,1.2099,1.1605,1.2099,33919.0],["1984-03-15",1.2099,1.2099,1.1852,1.2099,1013.0],["1984-03-16",1.2346,1.2593,1.2346,1.2593,18225.0],["1984-03-19",1.2593,1.2593,1.1852,1.2099,6581.0],["1984-03-20",1.2099,1.2346,1.1852,1.2346,18731.0],["1984-03-21",1.2346,1.2346,1.2099,1.2346,9619.0],["1984-03-22",1.2346,1.2346,1.2099,1.2099,10125.0],["1984-03-23",1.2099,1.2593,1.2099,1.2593,17213.0],["1984-03-26",1.2346,1.2346,1.1852,1.2099,10125.0],["1984-03-27",1.2099,1.2099,1.1852,1.2099,5063.0],["1984-03-28",1.2099,1.2099,1.1852,1.2099,4050.0],["1984-03-29",1.2099,1.2099,1.1852,1.1852,3038.0],["1984-03-30",1.1852,1.2099,1.1852,1.2099,8100.0],["1984-04-02",1.1852,1.1852,1.1605,1.1852,7594.0],["1984-04-03",1.1852,1.1852,1.1605,1.1852,3038.0],["1984-04-04",1.1605,1.1605,1.1358,1.1605,11644.0],["1984-04-05",1.1605,1.1605,1.0864,1.0864,38475.0],["1984-04-06",1.0864,1.1358,1.0864,1.1111,4556.0],["1984-04-09",1.1111,1.1111,1.0864,1.1111,14175.0],["1984-04-10",1.1111,1.1111,1.0123,1.1111,47081.0],["1984-04-11",1.1111,1.1111,1.0617,1.0864,20756.0],["1984-04-12",1.0617,1.0617,1.0123,1.0617,21263.0],["1984-04-13",1.0864,1.0864,1.0864,1.0864,10125.0],["1984-04-16",1.0864,1.1111,1.037,1.0864,18731.0],["1984-04-17",1.0864,1.1358,1.0864,1.0864,21769.0],["1984-04-18",1.0864,1.1111,1.0864,1.0864,5569.0],["1984-04-19",1.0864,1.1358,1.0864,1.1111,14175.0],["1984-04-23",1.1111,1.1358,1.0617,1.0617,4556.0],["1984-04-24",1.0617,1.0864,1.0123,1.0617,16200.0],["1984-04-25",1.0617,1.0864,1.037,1.0864,8100.0],["1984-04-26",1.0864,1.1111,1.0617,1.1111,12150.0],["1984-04-27",1.1111,1.1358,1.0864,1.0864,11138.0],["1984-04-30",1.0864,1.0864,1.0617,1.0864,1519.0],["1984-05-01",1.0864,1.0864,1.037,1.0864,5063.0],["1984-05-02",1.0864,1.0864,1.0123,1.0617,27338.0],["1984-05-03",1.037,1.037,1.0123,1.037,19744.0],["1984-05-04",1.037,1.037,1.0123,1.037,8606.0],["1984-05-07",1.037,1.0617,1.037,1.0617,13163.0],["1984-05-08",1.037,1.037,0.9877,1.037,25313.0],["1984-05-09",1.037,1.037,0.9877,1.0123,27338.0],["1984-05-10",1.0123,1.0123,1.0123,1.0123,6581.0],["1984-05-11",0.9877,0.9877,0.963,0.9877,11138.0],["1984-05-14",0.9877,0.9877,0.963,0.9877,15694.0],["1984-05-15",0.9877,1.0123,0.963,1.0123,18731.0],["1984-05-16",0.9877,0.9877,0.9877,0.9877,8606.0],["1984-05-17",0.9877,0.9877,0.9877,0.9877,2531.0],["1984-05-18",0.9877,0.9877,0.9877,0.9877,4050.0],["1984-05-21",0.9877,0.9877,0.963,0.9877,26831.0],["1984-05-22",0.9877,0.9877,0.9877,0.9877,13669.0],["1984-05-23",0.9877,0.9877,0.9383,0.963,25313.0],["1984-05-24",0.963,0.963,0.8642,0.9136,34425.0],["1984-05-25",0.9136,0.9383,0.9136,0.9383,8606.0],["1984-05-29",0.9383,0.9383,0.8889,0.9136,12150.0],["1984-05-30",0.9136,0.9383,0.8642,0.9136,9619.0],["1984-05-31",0.9136,0.9383,0.8395,0.8642,18225.0],["1984-06-01",0.8642,0.8642,0.8148,0.8395,57713.0],["1984-06-04",0.8395,0.8642,0.8395,0.8642,35944.0],["1984-06-05",0.8642,0.8642,0.8148,0.8642,41513.0],["1984-06-06",0.8642,0.8889,0.8642,0.8889,21769.0],["1984-06-07",0.8889,0.9877,0.8889,0.9877,8100.0],["1984-06-08",0.9877,1.1605,0.9877,1.1605,94669.0],["1984-06-11",1.1358,1.1358,1.037,1.0864,28350.0],["1984-06-12",1.0617,1.0617,1.0123,1.0123,7594.0],["1984-06-13",1.0123,1.0617,1.0123,1.0617,21769.0],["1984-06-14",1.0617,1.1111,1.037,1.037,9113.0],["1984-06-15",1.037,1.0617,1.0123,1.037,34931.0],["1984-06-18",1.037,1.037,1.0123,1.037,21263.0],["1984-06-19",1.037,1.0617,1.0123,1.0617,16706.0],["1984-06-20",1.0617,1.0617,1.0123,1.0617,24300.0],["1984-06-21",1.0617,1.1111,1.037,1.1111,12150.0],["1984-06-22",1.1111,1.1111,1.0864,1.1111,11644.0],["1984-06-25",1.1111,1.1111,1.0617,1.1111,18731.0],["1984-06-26",1.1111,1.1111,1.1111,1.1111,11644.0],["1984-06-27",1.1111,1.1111,1.0617,1.1111,7594.0],["1984-06-28",1.1111,1.1358,1.0617,1.1111,17719.0],["1984-06-29",1.1111,1.1605,1.1111,1.1358,14681.0],["1984-07-02",1.1358,1.1852,1.1358,1.1605,21769.0],["1984-07-03",1.1605,1.1852,1.1111,1.1605,31388.0],["1984-07-05",1.1358,1.1358,1.1358,1.1358,4556.0],["1984-07-06",1.1358,1.1358,1.0617,1.1358,57206.0],["1984-07-09",1.1358,1.1358,1.1111,1.1358,3038.0],["1984-07-10",1.1358,1.1358,1.0864,1.1358,21263.0],["1984-07-11",1.1358,1.1605,1.1111,1.1358,8100.0],["1984-07-12",1.1358,1.1358,1.1111,1.1358,2531.0],["1984-07-13",1.1358,1.1605,1.1358,1.1358,19238.0],["1984-07-16",1.1111,1.1111,1.1111,1.1111,22275.0],["1984-07-17",1.1111,1.1358,1.1111,1.1111,7088.0],["1984-07-18",1.1358,1.2099,1.1358,1.1852,53156.0],["1984-07-19",1.1852,1.1852,1.1358,1.1605,28856.0],["1984-07-20",1.1605,1.1852,1.1358,1.1605,7594.0],["1984-07-23",1.1605,1.1852,1.1358,1.1358,20250.0],["1984-07-24",1.1358,1.1605,1.1111,1.1358,11138.0],["1984-07-25",1.1358,1.1605,1.1111,1.1111,5569.0],["1984-07-26",1.1111,1.1605,1.1111,1.1358,13163.0],["1984-07-27",1.1358,1.1852,1.0617,1.1852,26831.0],["1984-07-30",1.1605,1.1605,1.1358,1.1605,2531.0],["1984-07-31",1.1605,1.1605,1.1111,1.1358,8606.0],["1984-08-01",1.1605,1.1605,1.1605,1.1605,2531.0],["1984-08-02",1.1605,1.2099,1.1605,1.1852,86063.0],["1984-08-03",1.1852,1.1852,1.1111,1.1852,28856.0],["1984-08-06",1.1852,1.2099,1.1358,1.1852,26831.0],["1984-08-07",1.1605,1.1605,1.1111,1.1605,12656.0],["1984-08-08",1.1605,1.1605,1.1111,1.1605,13669.0],["1984-08-09",1.1605,1.1605,1.1358,1.1605,7594.0],["1984-08-10",1.1605,1.1852,1.1358,1.1605,13669.0],["1984-08-13",1.1605,1.1605,1.1358,1.1605,11138.0],["1984-08-14",1.1605,1.1605,1.1358,1.1605,3544.0],["1984-08-15",1.1605,1.1605,1.1111,1.1358,22275.0],["1984-08-16",1.1358,1.1605,1.1111,1.1358,13163.0],["1984-08-17",1.1358,1.1358,1.037,1.1111,50625.0],["1984-08-20",1.1111,1.1358,1.1111,1.1111,9619.0],["1984-08-21",1.1111,1.1358,1.1111,1.1358,10125.0],["1984-08-22",1.1358,1.1358,1.1111,1.1358,9619.0],["1984-08-23",1.1358,1.1358,1.0617,1.1358,64294.0],["1984-08-24",1.1358,1.1358,1.1111,1.1358,10631.0],["1984-08-27",1.1358,1.1605,1.1111,1.1358,10125.0],["1984-08-28",1.1358,1.1605,1.0864,1.1358,33413.0],["1984-08-29",1.1358,1.2346,1.1358,1.1852,109350.0],["1984-08-30",1.1852,1.1852,1.1358,1.1605,33919.0],["1984-08-31",1.1605,1.1605,1.1358,1.1605,12150.0],["1984-09-04",1.1605,1.1605,1.1358,1.1605,3544.0],["1984-09-05",1.1605,1.1605,1.1358,1.1605,4050.0],["1984-09-06",1.1358,1.1358,1.0864,1.1358,28350.0],["1984-09-07",1.1358,1.1358,1.1111,1.1358,4556.0],["1984-09-10",1.1111,1.1111,1.0617,1.1111,13669.0],["1984-09-11",1.1111,1.1111,1.0864,1.1111,2531.0],["1984-09-12",1.1111,1.1111,1.0864,1.0864,15188.0],["1984-09-13",1.0864,1.1111,1.0864,1.1111,3544.0],["1984-09-14",1.1111,1.1111,1.0617,1.0864,44044.0],["1984-09-17",1.0864,1.0864,1.037,1.0864,19238.0],["1984-09-18",1.0864,1.0864,1.037,1.037,26831.0],["1984-09-19",1.037,1.0617,1.037,1.0617,6581.0],["1984-09-20",1.0617,1.0617,1.0617,1.0617,6581.0],["1984-09-21",1.0864,1.1605,1.0864,1.1358,44044.0],["1984-09-24",1.1111,1.1111,1.0617,1.1111,17719.0],["1984-09-25",1.1111,1.1111,1.1111,1.1111,1013.0],["1984-09-26",1.1111,1.1358,1.1111,1.1111,6075.0],["1984-09-27",1.1111,1.1358,1.1111,1.1358,6581.0],["1984-09-28",1.1111,1.1111,1.1111,1.1111,506.0],["1984-10-01",1.1111,1.1111,1.0864,1.1111,11138.0],["1984-10-02",1.1111,1.1111,1.0617,1.1111,21769.0],["1984-10-03",1.0864,1.0864,1.0617,1.0617,13163.0],["1984-10-04",1.0864,1.1111,1.0864,1.0864,6581.0],["1984-10-05",1.1111,1.1111,1.1111,1.1111,7594.0],["1984-10-08",1.0864,1.0864,1.0617,1.0864,16706.0],["1984-10-09",1.0864,1.0864,1.0617,1.0864,18731.0],["1984-10-10",1.0864,1.1111,1.0617,1.0864,22275.0],["1984-10-11",1.0864,1.1111,1.0617,1.0864,16200.0],["1984-10-12",1.0864,1.1111,1.0617,1.1111,13669.0],["1984-10-15",1.0864,1.0864,1.0617,1.0864,7088.0],["1984-10-16",1.0864,1.0864,1.0617,1.0864,7594.0],["1984-10-17",1.0864,1.0864,1.037,1.0617,13669.0],["1984-10-18",1.0617,1.0617,0.9877,1.037,56700.0],["1984-10-19",1.037,1.037,0.9383,0.963,41513.0],["1984-10-22",0.9136,0.9136,0.8642,0.9136,47081.0],["1984-10-23",0.8889,0.8889,0.8148,0.8395,92644.0],["1984-10-24",0.8395,0.8889,0.7654,0.8642,69863.0],["1984-10-25",0.8642,0.9136,0.8395,0.8642,62775.0],["1984-10-26",0.8642,0.8889,0.8395,0.8642,13669.0],["1984-10-29",0.8642,0.8642,0.8395,0.8395,32400.0],["1984-10-30",0.8395,0.8889,0.8395,0.8889,45563.0],["1984-10-31",0.8642,0.8642,0.8148,0.8395,32400.0],["1984-11-01",0.8395,0.8642,0.8395,0.8642,21263.0],["1984-11-02",0.8642,0.8642,0.8148,0.8395,20250.0],["1984-11-05",0.8395,0.8642,0.8395,0.8642,13669.0],["1984-11-06",0.8642,0.8889,0.8642,0.8642,10125.0],["1984-11-07",0.8642,0.8642,0.8395,0.8642,8606.0],["1984-11-08",0.8395,0.8395,0.8148,0.8395,12150.0],["1984-11-09",0.8395,0.8395,0.8148,0.8395,9619.0],["1984-11-12",0.8395,0.8395,0.8148,0.8395,10125.0],["1984-11-13",0.8395,0.8395,0.8395,0.8395,5063.0],["1984-11-14",0.8148,0.8148,0.7901,0.8148,20250.0],["1984-11-15",0.8148,0.8148,0.7901,0.8148,10631.0],["1984-11-16",0.8148,0.8148,0.7901,0.8148,25313.0],["1984-11-19",0.8148,0.8148,0.7901,0.7901,4556.0],["1984-11-20",0.7901,0.7901,0.7407,0.7407,27844.0],["1984-11-21",0.7654,0.7901,0.7654,0.7901,4556.0],["1984-11-23",0.7901,0.8148,0.7901,0.8148,20250.0],["1984-11-26",0.7901,0.7901,0.7654,0.7901,14681.0],["1984-11-27",0.7901,0.8148,0.7407,0.8148,23288.0],["1984-11-28",0.7901,0.7901,0.7654,0.7901,8100.0],["1984-11-29",0.7901,0.7901,0.7654,0.7901,4556.0],["1984-11-30",0.7901,0.7901,0.7901,0.7901,1013.0],["1984-12-03",0.7901,0.7901,0.7407,0.7407,30375.0],["1984-12-04",0.7407,0.7654,0.6667,0.716,48600.0],["1984-12-05",0.716,0.7407,0.642,0.6914,31894.0],["1984-12-06",0.6914,0.7407,0.6667,0.7407,36956.0],["1984-12-07",0.7407,0.7407,0.716,0.7407,35438.0],["1984-12-10",0.7407,0.7654,0.716,0.7654,31388.0],["1984-12-11",0.7654,0.7654,0.6914,0.7654,24806.0],["1984-12-12",0.7654,0.8395,0.7407,0.8395,22275.0],["1984-12-13",0.8395,0.8395,0.7901,0.8395,24806.0],["1984-12-14",0.8395,0.8395,0.8395,0.8395,1519.0],["1984-12-17",0.8395,0.8395,0.8148,0.8395,6581.0],["1984-12-18",0.8395,0.8395,0.8148,0.8148,3038.0],["1984-12-19",0.8148,0.8395,0.7901,0.8148,13163.0],["1984-12-20",0.8148,0.8395,0.8148,0.8148,2531.0],["1984-12-21",0.8148,0.8148,0.7901,0.8148,4556.0],["1984-12-24",0.8148,0.8148,0.8148,0.8148,506.0],["1984-12-26",0.8148,0.8148,0.7654,0.8148,12656.0],["1984-12-27",0.7901,0.7901,0.7654,0.7901,3038.0],["1984-12-28",0.7901,0.7901,0.7654,0.7901,10125.0],["1984-12-31",0.7901,0.7901,0.7407,0.7901,20756.0],["1985-01-02",0.7901,0.7901,0.7654,0.7901,2531.0],["1985-01-03",0.7901,0.7901,0.7407,0.7654,17719.0],["1985-01-04",0.7654,0.7901,0.716,0.7901,39488.0],["1985-01-07",0.7901,0.7901,0.7901,0.7901,10125.0],["1985-01-08",0.7901,0.8148,0.7654,0.7901,5569.0],["1985-01-09",0.7901,0.7901,0.7654,0.7901,7088.0],["1985-01-10",0.7901,0.7901,0.7654,0.7901,2025.0],["1985-01-11",0.7901,0.8395,0.7654,0.8395,25313.0],["1985-01-14",0.8642,0.9136,0.8642,0.9136,41513.0],["1985-01-15",0.9136,0.9383,0.9136,0.9383,21769.0],["1985-01-16",0.9383,0.9877,0.9383,0.9877,45056.0],["1985-01-17",0.9877,1.0123,0.963,1.0123,10631.0],["1985-01-18",1.0123,1.0123,0.963,0.9877,34931.0],["1985-01-21",0.9877,1.0123,0.9877,1.0123,27338.0],["1985-01-22",1.0123,1.037,1.0123,1.037,14681.0],["1985-01-23",1.037,1.037,1.037,1.037,12150.0],["1985-01-24",1.037,1.037,0.9877,1.0123,11644.0],["1985-01-25",1.0123,1.0123,0.9877,1.0123,8606.0],["1985-01-28",1.0123,1.0123,0.9877,1.0123,9113.0],["1985-01-29",1.0123,1.0123,1.0123,1.0123,2531.0],["1985-01-30",1.0123,1.0123,0.9877,1.0123,17213.0],["1985-01-31",1.0123,1.0123,0.9877,0.9877,13669.0],["1985-02-01",0.9877,1.0123,0.9877,1.0123,43538.0],["1985-02-04",1.0123,1.0123,0.963,1.0123,45056.0],["1985-02-05",1.0123,1.0864,1.0123,1.0864,88088.0],["1985-02-06",1.0864,1.0864,1.0617,1.0864,31894.0],["1985-02-07",1.0864,1.0864,1.0617,1.0864,33413.0],["1985-02-08",1.1358,1.1852,1.1358,1.1605,56194.0],["1985-02-11",1.1605,1.1605,1.1358,1.1605,28856.0],["1985-02-12",1.1605,1.1605,1.1358,1.1358,6075.0],["1985-02-13",1.1358,1.1605,1.1111,1.1111,19744.0],["1985-02-14",1.1111,1.1358,1.1111,1.1111,15188.0],["1985-02-15",1.1111,1.1111,1.0617,1.0617,17213.0],["1985-02-19",1.1111,1.1111,1.1111,1.1111,2531.0],["1985-02-20",1.0864,1.0864,1.0617,1.0864,8606.0],["1985-02-21",1.0864,1.1111,1.037,1.1111,33413.0],["1985-02-22",1.1111,1.1111,1.0864,1.0864,4050.0],["1985-02-25",1.0864,1.0864,1.0617,1.0864,4556.0],["1985-02-26",1.0864,1.0864,1.037,1.0617,16200.0],["1985-02-27",1.0617,1.0864,1.037,1.0617,3544.0],["1985-02-28",1.0617,1.0617,1.0123,1.0617,20756.0],["1985-03-01",1.037,1.037,0.9383,1.0123,56194.0],["1985-03-04",1.0123,1.0123,0.9383,0.963,33413.0],["1985-03-05",0.963,1.0123,0.9383,1.0123,33413.0],["1985-03-06",1.0123,1.0123,0.963,0.9877,13669.0],["1985-03-07",0.963,0.963,0.9383,0.9383,18225.0],["1985-03-08",0.9383,0.963,0.9383,0.963,8606.0],["1985-03-11",0.963,0.963,0.963,0.963,0.0],["1985-03-12",0.9383,0.9383,0.8395,0.8889,45563.0],["1985-03-13",0.8889,0.9136,0.8889,0.9136,12656.0],["1985-03-14",0.9136,0.9136,0.8889,0.9136,6075.0],["1985-03-15",0.9136,0.9383,0.9136,0.9383,3038.0],["1985-03-18",0.9383,0.9383,0.9136,0.9383,8100.0],["1985-03-19",0.9383,0.9383,0.9136,0.9383,4050.0],["1985-03-20",0.9383,0.9383,0.9136,0.9136,6075.0],["1985-03-21",0.9383,0.963,0.9383,0.963,8100.0],["1985-03-22",0.9383,0.9383,0.9383,0.9383,5063.0],["1985-03-25",0.9383,0.9383,0.9136,0.9383,13163.0],["1985-03-26",0.9383,0.9383,0.9383,0.9383,7088.0],["1985-03-27",0.9383,0.9383,0.8889,0.9136,23288.0],["1985-03-28",0.9136,0.9136,0.8889,0.9136,20250.0],["1985-03-29",0.9136,0.963,0.9136,0.963,4556.0],["1985-04-01",0.963,0.963,0.9383,0.963,5569.0],["1985-04-02",0.963,0.963,0.9136,0.9383,19238.0],["1985-04-03",0.9383,0.9383,0.9136,0.9383,23288.0],["1985-04-04",0.9383,0.9383,0.9136,0.9383,7088.0],["1985-04-08",0.9383,0.9383,0.9136,0.9383,6581.0],["1985-04-09",0.9383,0.9383,0.8642,0.9136,22781.0],["1985-04-10",0.9136,0.9136,0.9136,0.9136,2025.0],["1985-04-11",0.9136,0.9136,0.9136,0.9136,5063.0],["1985-04-12",0.9136,0.9383,0.9136,0.9383,14175.0],["1985-04-15",0.9383,0.9383,0.9136,0.9383,6075.0],["1985-04-16",0.9383,0.9383,0.9383,0.9383,1519.0],["1985-04-17",0.9383,0.9383,0.9383,0.9383,1013.0],["1985-04-18",0.9383,0.9383,0.9136,0.9383,3544.0],["1985-04-19",0.9136,0.9136,0.9136,0.9136,3544.0],["1985-04-22",0.9136,0.9136,0.8889,0.9136,9619.0],["1985-04-23",0.9136,0.9136,0.8889,0.9136,5569.0],["1985-04-24",0.9136,0.9136,0.8395,0.9136,36450.0],["1985-04-25",0.9136,0.9136,0.8642,0.9136,14175.0],["1985-04-26",0.9136,0.9136,0.8642,0.8642,7088.0],["1985-04-29",0.8642,0.8889,0.8642,0.8889,10125.0],["1985-04-30",0.8889,0.9136,0.8889,0.8889,2531.0],["1985-05-01",0.9136,0.9136,0.9136,0.9136,1519.0],["1985-05-02",0.9136,0.9136,0.8642,0.8889,7594.0],["1985-05-03",0.8889,0.8889,0.8642,0.8889,4050.0],["1985-05-06",0.8889,0.8889,0.8395,0.8889,16200.0],["1985-05-07",0.8889,0.9136,0.8642,0.8889,13163.0],["1985-05-08",0.8889,0.9136,0.8642,0.8889,8100.0],["1985-05-09",0.8889,0.8889,0.8889,0.8889,1013.0],["1985-05-10",0.8889,0.9136,0.8889,0.9136,13669.0],["1985-05-13",0.8889,0.8889,0.8642,0.8642,11138.0],["1985-05-14",0.8642,0.8642,0.8395,0.8642,20250.0],["1985-05-15",0.8642,0.8642,0.8395,0.8395,5569.0],["1985-05-16",0.8395,0.8395,0.8395,0.8395,3544.0],["1985-05-17",0.8395,0.8395,0.8395,0.8395,2531.0],["1985-05-20",0.8395,0.8395,0.8148,0.8148,4556.0],["1985-05-21",0.8148,0.8395,0.8148,0.8148,7594.0],["1985-05-22",0.7901,0.7901,0.7654,0.7654,30375.0],["1985-05-23",0.7407,0.7407,0.6667,0.6667,27338.0],["1985-05-24",0.6667,0.716,0.6667,0.716,27844.0],["1985-05-28",0.716,0.7407,0.716,0.7407,21769.0],["1985-05-29",0.7654,0.7901,0.7654,0.7654,4556.0],["1985-05-30",0.7654,0.7901,0.716,0.7407,18731.0],["1985-05-31",0.7407,0.7407,0.6667,0.6667,46575.0],["1985-06-03",0.6914,0.716,0.6914,0.6914,6075.0],["1985-06-04",0.6914,0.716,0.6914,0.6914,13163.0],["1985-06-05",0.6914,0.6914,0.6914,0.6914,13163.0],["1985-06-06",0.716,0.7407,0.716,0.7407,5063.0],["1985-06-07",0.7407,0.7654,0.7407,0.7654,18731.0],["1985-06-10",0.7654,0.7654,0.716,0.716,5569.0],["1985-06-11",0.716,0.7407,0.716,0.7407,8100.0],["1985-06-12",0.716,0.716,0.716,0.716,2531.0],["1985-06-13",0.716,0.716,0.716,0.716,1013.0],["1985-06-14",0.716,0.7407,0.716,0.7407,12150.0],["1985-06-17",0.7407,0.7407,0.6914,0.716,60244.0],["1985-06-18",0.6914,0.6914,0.6914,0.6914,2025.0],["1985-06-19",0.6914,0.716,0.6914,0.6914,13163.0],["1985-06-20",0.6914,0.7407,0.6914,0.716,12656.0],["1985-06-21",0.716,0.7407,0.6914,0.6914,8606.0],["1985-06-24",0.6914,0.716,0.6914,0.716,8100.0],["1985-06-25",0.716,0.716,0.6914,0.6914,6075.0],["1985-06-26",0.6914,0.716,0.6914,0.6914,11644.0],["1985-06-27",0.6914,0.716,0.6914,0.6914,2531.0],["1985-06-28",0.6914,0.6914,0.6914,0.6914,0.0],["1985-07-01",0.6914,0.716,0.6914,0.6914,2025.0],["1985-07-02",0.6914,0.6914,0.6914,0.6914,10125.0],["1985-07-03",0.6914,0.6914,0.6914,0.6914,5063.0],["1985-07-05",0.6914,0.716,0.6914,0.716,5569.0],["1985-07-08",0.6914,0.6914,0.6667,0.6914,32906.0],["1985-07-09",0.6914,0.6914,0.6914,0.6914,9619.0],["1985-07-10",0.6914,0.6914,0.6667,0.6667,4556.0],["1985-07-11",0.6914,0.6914,0.6914,0.6914,6581.0],["1985-07-12",0.6914,0.716,0.6667,0.716,24806.0],["1985-07-15",0.6914,0.6914,0.6914,0.6914,5569.0],["1985-07-16",0.6914,0.716,0.6914,0.6914,6075.0],["1985-07-17",0.6914,0.6914,0.6914,0.6914,1519.0],["1985-07-18",0.6914,0.716,0.6914,0.6914,7594.0],["1985-07-19",0.6914,0.6914,0.6914,0.6914,1013.0],["1985-07-22",0.6914,0.7407,0.6914,0.7407,21769.0],["1985-07-23",0.7407,0.7654,0.7407,0.7654,9619.0],["1985-07-24",0.7654,0.8148,0.7654,0.8148,61763.0],["1985-07-25",0.8148,0.8395,0.8148,0.8148,11138.0],["1985-07-26",0.8148,0.8148,0.7901,0.7901,1013.0],["1985-07-29",0.7901,0.8148,0.7901,0.8148,7088.0],["1985-07-30",0.8395,0.8395,0.8395,0.8395,7594.0],["1985-07-31",0.8395,0.8395,0.7901,0.7901,19744.0],["1985-08-01",0.7901,0.7901,0.7901,0.7901,6075.0],["1985-08-02",0.7654,0.7654,0.7654,0.7654,8100.0],["1985-08-05",0.7654,0.7654,0.716,0.7407,13669.0],["1985-08-06",0.7407,0.7407,0.7407,0.7407,6581.0],["1985-08-07",0.716,0.716,0.716,0.716,1013.0],["1985-08-08",0.716,0.7654,0.716,0.7654,7088.0],["1985-08-09",0.7654,0.7654,0.716,0.716,22781.0],["1985-08-12",0.716,0.7407,0.716,0.716,16200.0],["1985-08-13",0.716,0.716,0.6914,0.6914,8100.0],["1985-08-14",0.6914,0.6914,0.6914,0.6914,7594.0],["1985-08-15",0.716,0.716,0.716,0.716,6075.0],["1985-08-16",0.716,0.716,0.716,0.716,6581.0],["1985-08-19",0.6914,0.6914,0.6914,0.6914,506.0],["1985-08-20",0.6914,0.6914,0.6914,0.6914,1013.0],["1985-08-21",0.6914,0.6914,0.6914,0.6914,2531.0],["1985-08-22",0.6914,0.6914,0.6667,0.6667,8100.0],["1985-08-23",0.6667,0.6914,0.6667,0.6914,17213.0],["1985-08-26",0.6667,0.6667,0.6667,0.6667,506.0],["1985-08-27",0.6667,0.6914,0.6667,0.6667,2025.0],["1985-08-28",0.6667,0.6914,0.642,0.6667,62269.0],["1985-08-29",0.6667,0.6667,0.6667,0.6667,5063.0],["1985-08-30",0.6914,0.6914,0.6914,0.6914,1013.0],["1985-09-03",0.6667,0.6667,0.642,0.6667,16706.0],["1985-09-04",0.6914,0.6914,0.6914,0.6914,506.0],["1985-09-05",0.6914,0.6914,0.6667,0.6667,1519.0],["1985-09-06",0.6667,0.6667,0.6667,0.6667,2025.0],["1985-09-09",0.6667,0.6667,0.6667,0.6667,0.0],["1985-09-10",0.6667,0.6667,0.6667,0.6667,1013.0],["1985-09-11",0.6667,0.6667,0.642,0.6667,18225.0],["1985-09-12",0.6667,0.6667,0.642,0.6667,24806.0],["1985-09-13",0.6667,0.6667,0.642,0.6667,3038.0],["1985-09-16",0.6667,0.6667,0.642,0.642,6581.0],["1985-09-17",0.642,0.6667,0.642,0.642,24806.0],["1985-09-18",0.642,0.642,0.6173,0.642,51131.0],["1985-09-19",0.642,0.642,0.6173,0.642,21769.0],["1985-09-20",0.642,0.642,0.6173,0.6173,7594.0],["1985-09-23",0.6173,0.6173,0.6173,0.6173,4050.0],["1985-09-24",0.6173,0.642,0.6173,0.642,6075.0],["1985-09-25",0.6173,0.6173,0.5926,0.5926,12656.0],["1985-09-26",0.5926,0.5926,0.5926,0.5926,6581.0],["1985-09-30",0.5926,0.5926,0.5926,0.5926,2025.0],["1985-10-01",0.5926,0.5926,0.5679,0.5679,32906.0],["1985-10-02",0.5679,0.5679,0.5679,0.5679,12656.0],["1985-10-03",0.5926,0.6173,0.5926,0.5926,16706.0],["1985-10-04",0.6173,0.6173,0.6173,0.6173,1519.0],["1985-10-07",0.6173,0.6173,0.5926,0.5926,4050.0],["1985-10-08",0.5926,0.5926,0.5926,0.5926,2531.0],["1985-10-09",0.5926,0.6173,0.5926,0.5926,5063.0],["1985-10-10",0.5926,0.5926,0.5926,0.5926,4556.0],["1985-10-11",0.5926,0.5926,0.5926,0.5926,21769.0],["1985-10-14",0.5926,0.5926,0.5926,0.5926,6075.0],["1985-10-15",0.5926,0.6173,0.5926,0.5926,18225.0],["1985-10-16",0.5926,0.5926,0.5679,0.5926,17719.0],["1985-10-17",0.5926,0.5926,0.5679,0.5679,13163.0],["1985-10-18",0.5679,0.5679,0.5679,0.5679,8100.0],["1985-10-21",0.5679,0.5926,0.5679,0.5926,11644.0],["1985-10-22",0.5926,0.5926,0.5926,0.5926,5063.0],["1985-10-23",0.5926,0.5926,0.5926,0.5926,14681.0],["1985-10-24",0.5926,0.5926,0.5926,0.5926,1519.0],["1985-10-25",0.5926,0.6173,0.5926,0.6173,9619.0],["1985-10-28",0.5926,0.5926,0.5926,0.5926,5569.0],["1985-10-29",0.6173,0.642,0.6173,0.6173,13163.0],["1985-10-30",0.642,0.642,0.642,0.642,3544.0],["1985-10-31",0.642,0.642,0.642,0.642,1013.0],["1985-11-01",0.6173,0.6173,0.6173,0.6173,2531.0],["1985-11-04",0.6173,0.6173,0.5926,0.6173,18225.0],["1985-11-05",0.6173,0.6173,0.5926,0.5926,5569.0],["1985-11-06",0.5926,0.6173,0.5926,0.5926,6075.0],["1985-11-07",0.5926,0.5926,0.5926,0.5926,4050.0],["1985-11-08",0.5926,0.6173,0.5926,0.6173,14175.0],["1985-11-11",0.6173,0.642,0.6173,0.6173,7088.0],["1985-11-12",0.6173,0.6667,0.6173,0.6667,20756.0],["1985-11-13",0.6667,0.6914,0.6667,0.6667,13163.0],["1985-11-14",0.6667,0.6914,0.6667,0.6914,10125.0],["1985-11-15",0.6914,0.6914,0.6667,0.6667,17213.0],["1985-11-18",0.6667,0.6914,0.6667,0.6914,7594.0],["1985-11-19",0.6914,0.716,0.6914,0.716,11644.0],["1985-11-20",0.716,0.716,0.6914,0.6914,1519.0],["1985-11-21",0.6914,0.716,0.6914,0.716,5063.0],["1985-11-22",0.716,0.716,0.6914,0.6914,2531.0],["1985-11-25",0.6914,0.6914,0.6914,0.6914,13163.0],["1985-11-26",0.716,0.716,0.716,0.716,1013.0],["1985-11-27",0.716,0.716,0.6914,0.716,5569.0],["1985-11-29",0.716,0.716,0.6914,0.6914,12656.0],["1985-12-02",0.6914,0.716,0.6914,0.716,14175.0],["1985-12-03",0.716,0.716,0.6914,0.716,5063.0],["1985-12-04",0.7407,0.7654,0.7407,0.7407,25819.0],["1985-12-05",0.7654,0.7901,0.7654,0.7654,63788.0],["1985-12-06",0.7654,0.7901,0.7654,0.7654,6075.0],["1985-12-09",0.7654,0.7901,0.7654,0.7901,51638.0],["1985-12-10",0.7901,0.8395,0.7901,0.8395,10631.0],["1985-12-11",0.8395,0.8395,0.8148,0.8395,11138.0],["1985-12-12",0.8395,0.8395,0.7901,0.8148,9619.0],["1985-12-13",0.8148,0.8148,0.7901,0.8148,10125.0],["1985-12-16",0.8148,0.8148,0.7901,0.8148,4050.0],["1985-12-17",0.7901,0.7901,0.7654,0.7654,14175.0],["1985-12-18",0.7654,0.7901,0.7654,0.7901,9113.0],["1985-12-19",0.7901,0.7901,0.7407,0.7654,28350.0],["1985-12-20",0.7654,0.7654,0.7654,0.7654,0.0],["1985-12-23",0.7654,0.7654,0.716,0.716,5063.0],["1985-12-24",0.7407,0.7654,0.7407,0.7407,4050.0],["1985-12-26",0.7407,0.7407,0.716,0.716,5063.0],["1985-12-27",0.716,0.7407,0.716,0.7407,21263.0],["1985-12-30",0.7407,0.7407,0.6914,0.716,33919.0],["1985-12-31",0.716,0.7407,0.6914,0.7407,18225.0],["1986-01-02",0.7654,0.7654,0.7654,0.7654,16706.0],["1986-01-03",0.7654,0.8148,0.7654,0.8148,27844.0],["1986-01-06",0.8148,0.8148,0.7654,0.8148,10125.0],["1986-01-07",0.8148,0.8148,0.7901,0.7901,10631.0],["1986-01-08",0.7901,0.7901,0.7654,0.7901,4050.0],["1986-01-09",0.7654,0.7654,0.7407,0.7654,13669.0],["1986-01-10",0.7654,0.7654,0.7407,0.7407,2025.0],["1986-01-13",0.7407,0.7407,0.716,0.7407,6581.0],["1986-01-14",0.7407,0.7654,0.716,0.7407,33413.0],["1986-01-15",0.7407,0.7654,0.7407,0.7407,7088.0],["1986-01-16",0.7654,0.7901,0.7654,0.7901,12656.0],["1986-01-17",0.7901,0.8148,0.7901,0.7901,8100.0],["1986-01-20",0.7901,0.7901,0.7901,0.7901,2025.0],["1986-01-21",0.7901,0.7901,0.7654,0.7654,4050.0],["1986-01-22",0.7654,0.7654,0.716,0.7407,36956.0],["1986-01-23",0.7654,0.7654,0.7654,0.7654,11138.0],["1986-01-24",0.7654,0.7654,0.7407,0.7654,3038.0],["1986-01-27",0.7654,0.7654,0.7407,0.7407,9619.0],["1986-01-28",0.7654,0.7654,0.7654,0.7654,1519.0],["1986-01-29",0.7654,0.7654,0.7407,0.7654,6075.0],["1986-01-30",0.7654,0.7901,0.7654,0.7654,23794.0],["1986-01-31",0.7654,0.7654,0.7654,0.7654,2531.0],["1986-02-03",0.7654,0.7901,0.7654,0.7654,10631.0],["1986-02-04",0.7654,0.7654,0.7654,0.7654,506.0],["1986-02-05",0.7654,0.8148,0.7654,0.7901,47588.0],["1986-02-06",0.8148,0.8395,0.8148,0.8395,78469.0],["1986-02-07",0.8395,0.9136,0.8395,0.8889,82013.0],["1986-02-10",0.8889,0.8889,0.8395,0.8642,35438.0],["1986-02-11",0.8642,0.8889,0.8395,0.8642,18731.0],["1986-02-12",0.8642,0.963,0.8642,0.963,44550.0],["1986-02-13",0.963,1.0123,0.963,0.9877,29869.0],["1986-02-14",0.9877,0.9877,0.9383,0.9383,15188.0],["1986-02-18",1.1358,1.2099,1.1358,1.1605,403481.0],["1986-02-19",1.1852,1.3333,1.1852,1.2593,328050.0],["1986-02-20",1.2593,1.3086,1.2593,1.284,157444.0],["1986-02-21",1.2593,1.2593,1.2099,1.2099,108844.0],["1986-02-24",1.2099,1.2593,1.1605,1.1852,137194.0],["1986-02-25",1.2099,1.284,1.2099,1.284,129600.0],["1986-02-26",1.284,1.284,1.2346,1.284,78469.0],["1986-02-27",1.284,1.3086,1.2593,1.284,62269.0],["1986-02-28",1.284,1.3086,1.284,1.3086,67838.0],["1986-03-03",1.3086,1.3086,1.2593,1.2593,47588.0],["1986-03-04",1.284,1.3333,1.284,1.3086,67331.0],["1986-03-05",1.3086,1.3333,1.2593,1.3333,33413.0],["1986-03-06",1.3333,1.3333,1.3086,1.3333,12150.0],["1986-03-07",1.3333,1.3333,1.284,1.3086,20250.0],["1986-03-10",1.3086,1.3086,1.284,1.3086,44550.0],["1986-03-11",1.284,1.284,1.2346,1.2593,37969.0],["1986-03-12",1.2593,1.284,1.2593,1.2593,49613.0],["1986-03-13",1.2593,1.2593,1.1852,1.2099,69863.0],["1986-03-14",1.1852,1.1852,1.1358,1.1605,58219.0],["1986-03-17",1.1605,1.1852,1.1111,1.1358,73913.0],["1986-03-18",1.1358,1.1605,1.1111,1.1605,44550.0],["1986-03-19",1.1605,1.2099,1.1358,1.1605,26831.0],["1986-03-20",1.1605,1.2099,1.1605,1.2099,10125.0],["1986-03-21",1.2099,1.2593,1.1852,1.2593,78975.0],["1986-03-24",1.2346,1.2346,1.2099,1.2099,27338.0],["1986-03-25",1.2099,1.2346,1.1852,1.1852,10631.0],["1986-03-26",1.1852,1.2099,1.1605,1.2099,13669.0],["1986-03-27",1.2099,1.2346,1.1605,1.2099,39994.0],["1986-03-31",1.1852,1.1852,1.1605,1.1605,6581.0],["1986-04-01",1.1605,1.1852,1.1358,1.1605,7594.0],["1986-04-02",1.1605,1.1605,1.1358,1.1358,4556.0],["1986-04-03",1.1605,1.1852,1.1605,1.1852,11644.0],["1986-04-04",1.1605,1.1605,1.1111,1.1111,14175.0],["1986-04-07",1.1111,1.1605,1.1111,1.1605,8100.0],["1986-04-08",1.1605,1.1605,1.1111,1.1358,20250.0],["1986-04-09",1.1358,1.1358,1.1111,1.1358,16200.0],["1986-04-10",1.1358,1.1605,1.1358,1.1605,4050.0],["1986-04-11",1.1605,1.1605,1.1605,1.1605,11138.0],["1986-04-14",1.1605,1.1852,1.1358,1.1605,32400.0],["1986-04-15",1.1605,1.1852,1.1605,1.1852,4556.0],["1986-04-16",1.1605,1.1605,1.1605,1.1605,1013.0],["1986-04-17",1.1605,1.1605,1.1111,1.1358,25313.0],["1986-04-18",1.1358,1.1358,1.0864,1.1111,18225.0],["1986-04-21",1.1111,1.1111,1.0864,1.0864,12150.0],["1986-04-22",1.0864,1.1111,1.0864,1.1111,20250.0],["1986-04-23",1.1111,1.1358,1.0864,1.0864,15188.0],["1986-04-24",1.0864,1.1111,1.0864,1.1111,19744.0],["1986-04-25",1.1358,1.1605,1.1358,1.1605,19744.0],["1986-04-28",1.1605,1.1605,1.1358,1.1605,5063.0],["1986-04-29",1.1358,1.1358,1.1111,1.1358,10631.0],["1986-04-30",1.1358,1.1605,1.0864,1.1111,16200.0],["1986-05-01",1.1111,1.1111,1.0617,1.0617,17213.0],["1986-05-02",1.0617,1.0864,1.037,1.0617,19238.0],["1986-05-05",1.0617,1.0864,1.037,1.0864,15188.0],["1986-05-06",1.0864,1.1111,1.0617,1.1111,13669.0],["1986-05-07",1.1111,1.1358,1.1111,1.1111,3038.0],["1986-05-08",1.1111,1.1358,1.0864,1.1111,4050.0],["1986-05-09",1.1111,1.1111,1.0864,1.1111,7088.0],["1986-05-12",1.1111,1.1111,1.0617,1.0864,15694.0],["1986-05-13",1.1111,1.1358,1.1111,1.1111,8100.0],["1986-05-14",1.1111,1.1111,1.1111,1.1111,3038.0],["1986-05-15",1.1111,1.1111,1.1111,1.1111,506.0],["1986-05-16",1.1111,1.1111,1.0864,1.1111,6581.0],["1986-05-19",1.1111,1.1111,1.0864,1.1111,4556.0],["1986-05-20",1.1111,1.1111,1.1111,1.1111,5569.0],["1986-05-21",1.1111,1.1358,1.0617,1.0864,19744.0],["1986-05-22",1.0864,1.1111,1.0864,1.1111,8606.0],["1986-05-23",1.1111,1.1358,1.0864,1.1111,8100.0],["1986-05-27",1.1111,1.1111,1.0864,1.1111,4050.0],["1986-05-28",1.1111,1.1111,1.1111,1.1111,1013.0],["1986-05-29",1.1111,1.1111,1.0864,1.1111,25819.0],["1986-05-30",1.1111,1.1111,1.0864,1.1111,5569.0],["1986-06-02",1.1111,1.1111,1.0864,1.1111,1013.0],["1986-06-03",1.0864,1.0864,1.0617,1.0864,3038.0],["1986-06-04",1.0864,1.0864,1.037,1.0617,32400.0],["1986-06-05",1.0617,1.0864,1.0617,1.0864,9113.0],["1986-06-06",1.0864,1.0864,1.037,1.0864,18731.0],["1986-06-09",1.0864,1.0864,1.0617,1.0617,10125.0],["1986-06-10",1.0617,1.0864,1.0617,1.0864,4556.0],["1986-06-11",1.0864,1.0864,1.037,1.0617,12656.0],["1986-06-12",1.037,1.037,1.0123,1.0123,15694.0],["1986-06-13",1.0123,1.0123,0.9877,1.0123,15694.0],["1986-06-16",1.0123,1.0123,0.963,1.0123,14175.0],["1986-06-17",1.0123,1.0123,0.9877,0.9877,21769.0],["1986-06-18",0.963,0.963,0.9136,0.9383,7088.0],["1986-06-19",0.9383,0.9383,0.9136,0.9383,13669.0],["1986-06-20",0.9383,0.9383,0.8889,0.9383,7594.0],["1986-06-23",0.9383,0.9383,0.9136,0.9383,6581.0],["1986-06-24",0.9383,0.963,0.9136,0.963,7594.0],["1986-06-25",0.963,0.963,0.9383,0.963,11138.0],["1986-06-26",0.963,0.963,0.9383,0.9383,7088.0],["1986-06-27",0.9383,0.9383,0.8889,0.9136,15694.0],["1986-06-30",0.9136,0.9136,0.8889,0.9136,9113.0],["1986-07-01",0.9136,0.9383,0.8395,0.8642,38475.0],["1986-07-02",0.8642,0.8642,0.8395,0.8395,3038.0],["1986-07-03",0.8395,0.8395,0.8148,0.8148,26325.0],["1986-07-07",0.8148,0.8395,0.7654,0.7901,13669.0],["1986-07-08",0.7654,0.7654,0.716,0.7654,30375.0],["1986-07-09",0.7654,0.7901,0.716,0.7407,38981.0],["1986-07-10",0.7654,0.8148,0.7654,0.8148,6075.0],["1986-07-11",0.8395,0.8395,0.8395,0.8395,6075.0],["1986-07-14",0.8395,0.8642,0.8395,0.8642,5569.0],["1986-07-15",0.8642,0.8889,0.8395,0.8395,4556.0],["1986-07-16",0.8395,0.8642,0.8395,0.8642,4556.0],["1986-07-17",0.8642,0.8642,0.8148,0.8642,4050.0],["1986-07-18",0.8889,0.8889,0.8889,0.8889,506.0],["1986-07-21",0.8889,0.8889,0.8889,0.8889,506.0],["1986-07-22",0.8889,0.8889,0.8642,0.8642,8100.0],["1986-07-23",0.8642,0.8642,0.8395,0.8642,8100.0],["1986-07-24",0.8642,0.8642,0.8148,0.8642,8100.0],["1986-07-25",0.8395,0.8395,0.8148,0.8148,12150.0],["1986-07-28",0.8148,0.8395,0.8148,0.8148,12656.0],["1986-07-29",0.8148,0.8395,0.7407,0.7654,47588.0],["1986-07-30",0.7407,0.7407,0.716,0.7407,4556.0],["1986-07-31",0.7407,0.7407,0.716,0.716,6075.0],["1986-08-01",0.716,0.7407,0.6914,0.716,13669.0],["1986-08-04",0.716,0.7407,0.6914,0.716,3038.0],["1986-08-05",0.716,0.7407,0.6173,0.6914,53663.0],["1986-08-06",0.6914,0.716,0.6667,0.6914,5063.0],["1986-08-07",0.6914,0.6914,0.642,0.6667,48600.0],["1986-08-08",0.6667,0.6914,0.6667,0.6914,7088.0],["1986-08-11",0.6914,0.6914,0.6667,0.6914,11138.0],["1986-08-12",0.6914,0.716,0.6667,0.716,8100.0],["1986-08-13",0.716,0.7407,0.716,0.716,18225.0],["1986-08-14",0.716,0.716,0.716,0.716,3038.0],["1986-08-15",0.7407,0.7407,0.7407,0.7407,506.0],["1986-08-18",0.7407,0.7407,0.716,0.716,6581.0],["1986-08-19",0.716,0.716,0.6914,0.716,10631.0],["1986-08-20",0.716,0.716,0.716,0.716,10631.0],["1986-08-21",0.716,0.7407,0.716,0.7407,6075.0],["1986-08-22",0.7407,0.7407,0.716,0.7407,7594.0],["1986-08-25",0.7407,0.7407,0.716,0.716,5063.0],["1986-08-26",0.716,0.7407,0.716,0.716,13163.0],["1986-08-27",0.716,0.716,0.6914,0.716,8100.0],["1986-08-28",0.716,0.716,0.6914,0.716,12150.0],["1986-08-29",0.7407,0.7407,0.7407,0.7407,9619.0],["1986-09-02",0.716,0.716,0.716,0.716,1013.0],["1986-09-03",0.716,0.716,0.642,0.716,48600.0],["1986-09-04",0.716,0.7901,0.716,0.7901,62775.0],["1986-09-05",0.7901,0.8889,0.7654,0.8889,48600.0],["1986-09-08",0.8889,0.8889,0.8642,0.8889,10125.0],["1986-09-09",0.8889,0.8889,0.8642,0.8642,5063.0],["1986-09-10",0.8642,0.8889,0.8642,0.8889,3038.0],["1986-09-11",0.8642,0.8642,0.7901,0.8148,26325.0],["1986-09-12",0.8148,0.8148,0.7654,0.8148,27844.0],["1986-09-15",0.8148,0.8395,0.7407,0.7901,39994.0],["1986-09-16",0.7901,0.8395,0.7901,0.7901,7594.0],["1986-09-17",0.7901,0.8148,0.7654,0.7901,18225.0],["1986-09-18",0.7901,0.7901,0.7654,0.7901,13669.0],["1986-09-19",0.8148,0.8148,0.8148,0.8148,1519.0],["1986-09-22",0.8148,0.8148,0.7901,0.8148,9619.0],["1986-09-23",0.8148,0.8148,0.7901,0.7901,3038.0],["1986-09-24",0.7901,0.8148,0.7901,0.8148,2025.0],["1986-09-25",0.7901,0.7901,0.7654,0.7901,14175.0],["1986-09-26",0.7901,0.8148,0.7654,0.8148,4050.0],["1986-09-29",0.8148,0.8148,0.7901,0.7901,6581.0],["1986-09-30",0.7901,0.8148,0.7901,0.8148,8606.0],["1986-10-01",0.8148,0.8148,0.7654,0.8148,6075.0],["1986-10-02",0.7901,0.7901,0.7901,0.7901,1013.0],["1986-10-03",0.8148,0.8148,0.8148,0.8148,1519.0],["1986-10-06",0.8148,0.8148,0.8148,0.8148,0.0],["1986-10-07",0.7901,0.7901,0.7901,0.7901,5063.0],["1986-10-08",0.7901,0.8148,0.7901,0.7901,4556.0],["1986-10-09",0.7901,0.7901,0.7901,0.7901,6075.0],["1986-10-10",0.7901,0.8148,0.7901,0.8148,16706.0],["1986-10-13",0.8148,0.8148,0.7901,0.8148,5063.0],["1986-10-14",0.8148,0.8148,0.8148,0.8148,506.0],["1986-10-15",0.8148,0.8148,0.7901,0.8148,6075.0],["1986-10-16",0.8148,0.8148,0.7901,0.8148,3038.0],["1986-10-17",0.8148,0.8148,0.7654,0.8148,10125.0],["1986-10-20",0.8148,0.8148,0.7901,0.8148,2531.0],["1986-10-21",0.7901,0.7901,0.7901,0.7901,1519.0],["1986-10-22",0.7901,0.8148,0.7901,0.7901,5569.0],["1986-10-23",0.7901,0.8148,0.7407,0.8148,17719.0],["1986-10-24",0.8148,0.8148,0.716,0.7407,19238.0],["1986-10-27",0.7407,0.7901,0.716,0.7901,16200.0],["1986-10-28",0.7901,0.7901,0.7901,0.7901,0.0],["1986-10-29",0.7901,0.7901,0.7654,0.7901,6075.0],["1986-10-30",0.7901,0.7901,0.7654,0.7901,2025.0],["1986-10-31",0.7901,0.7901,0.7901,0.7901,2531.0],["1986-11-03",0.7901,0.7901,0.7901,0.7901,3544.0],["1986-11-04",0.7901,0.7901,0.7654,0.7901,21769.0],["1986-11-05",0.7901,0.7901,0.7901,0.7901,2025.0],["1986-11-06",0.7901,0.7901,0.7654,0.7901,16706.0],["1986-11-07",0.7901,0.7901,0.7901,0.7901,21263.0],["1986-11-10",0.7901,0.7901,0.7654,0.7901,12150.0],["1986-11-11",0.7901,0.7901,0.7901,0.7901,1013.0],["1986-11-12",0.7901,0.7901,0.7654,0.7901,1013.0],["1986-11-13",0.7901,0.7901,0.7654,0.7901,1519.0],["1986-11-14",0.7901,0.7901,0.7654,0.7901,4050.0],["1986-11-17",0.7901,0.7901,0.7654,0.7901,1519.0],["1986-11-18",0.7901,0.7901,0.7654,0.7901,3544.0],["1986-11-19",0.7901,0.7901,0.7654,0.7901,3038.0],["1986-11-20",0.7901,0.7901,0.7901,0.7901,3544.0],["1986-11-21",0.7901,0.7901,0.7407,0.7901,29869.0],["1986-11-24",0.7901,0.7901,0.7407,0.7901,25819.0],["1986-11-25",0.7901,0.7901,0.7901,0.7901,11138.0],["1986-11-26",0.7901,0.7901,0.7654,0.7901,5569.0],["1986-11-28",0.7901,0.7901,0.7901,0.7901,0.0],["1986-12-01",0.7901,0.7901,0.7654,0.7901,1013.0],["1986-12-02",0.7901,0.7901,0.7654,0.7901,3544.0],["1986-12-03",0.7901,0.7901,0.7654,0.7901,2531.0],["1986-12-04",0.7901,0.7901,0.7407,0.7901,13163.0],["1986-12-05",0.7654,0.7654,0.7407,0.7654,14175.0],["1986-12-08",0.7654,0.7901,0.7654,0.7654,4050.0],["1986-12-09",0.7654,0.7654,0.6914,0.6914,26325.0],["1986-12-10",0.642,0.642,0.6173,0.642,14175.0],["1986-12-11",0.642,0.716,0.642,0.6914,20250.0],["1986-12-12",0.6914,0.6914,0.6914,0.6914,1519.0],["1986-12-15",0.6914,0.716,0.6914,0.6914,39488.0],["1986-12-16",0.6914,0.6914,0.6914,0.6914,1519.0],["1986-12-17",0.6914,0.6914,0.6914,0.6914,29869.0],["1986-12-18",0.6914,0.716,0.6914,0.716,7594.0],["1986-12-19",0.716,0.7407,0.6914,0.7407,11138.0],["1986-12-22",0.7407,0.7407,0.6914,0.7407,14175.0],["1986-12-23",0.716,0.716,0.6914,0.6914,9619.0],["1986-12-24",0.6667,0.6667,0.6667,0.6667,5063.0],["1986-12-26",0.6667,0.6667,0.6667,0.6667,12656.0],["1986-12-29",0.6667,0.6914,0.642,0.642,42019.0],["1986-12-30",0.6173,0.6173,0.5679,0.6173,372600.0],["1986-12-31",0.6173,0.6667,0.6173,0.6667,32400.0],["1987-01-02",0.642,0.642,0.642,0.642,1519.0],["1987-01-05",0.6667,0.6667,0.6667,0.6667,506.0],["1987-01-06",0.642,0.642,0.642,0.642,1519.0],["1987-01-07",0.642,0.6667,0.642,0.6667,5569.0],["1987-01-08",0.6667,0.6914,0.642,0.6914,10125.0],["1987-01-09",0.6914,0.6914,0.6667,0.6667,5569.0],["1987-01-12",0.6914,0.6914,0.6914,0.6914,1013.0],["1987-01-13",0.6914,0.716,0.6667,0.716,6075.0],["1987-01-14",0.716,0.7654,0.716,0.7407,15694.0],["1987-01-15",0.7654,0.7901,0.7654,0.7654,31894.0],["1987-01-16",0.7654,0.7901,0.7407,0.7407,26831.0],["1987-01-19",0.7407,0.7654,0.7407,0.7407,18225.0],["1987-01-20",0.7407,0.7407,0.716,0.716,12150.0],["1987-01-21",0.716,0.716,0.716,0.716,8100.0],["1987-01-22",0.7407,0.7654,0.7407,0.7654,10125.0],["1987-01-23",0.7654,0.7901,0.7407,0.7901,6581.0],["1987-01-26",0.7654,0.7654,0.7407,0.7654,15188.0],["1987-01-27",0.7654,0.7654,0.7654,0.7654,0.0],["1987-01-28",0.7407,0.7407,0.6914,0.716,23794.0],["1987-01-29",0.716,0.716,0.716,0.716,0.0],["1987-01-30",0.716,0.716,0.716,0.716,2531.0],["1987-02-02",0.716,0.716,0.6667,0.716,37969.0],["1987-02-03",0.716,0.7407,0.716,0.7407,15188.0],["1987-02-04",0.7407,0.7654,0.6914,0.7654,46069.0],["1987-02-05",0.7654,0.7901,0.7407,0.7901,16200.0],["1987-02-06",0.7901,0.7901,0.7901,0.7901,2025.0],["1987-02-09",0.7901,0.8148,0.7901,0.7901,31894.0],["1987-02-10",0.7901,0.7901,0.7407,0.7654,19238.0],["1987-02-11",0.7654,0.7654,0.7654,0.7654,1519.0],["1987-02-12",0.7654,0.7654,0.7407,0.7654,17719.0],["1987-02-13",0.7407,0.7407,0.7407,0.7407,3544.0],["1987-02-17",0.7654,0.7654,0.7654,0.7654,10631.0],["1987-02-18",0.7407,0.7407,0.7407,0.7407,12656.0],["1987-02-19",0.7407,0.7407,0.716,0.7407,15694.0],["1987-02-20",0.7407,0.7654,0.716,0.7654,8100.0],["1987-02-23",0.7407,0.7407,0.716,0.7407,12656.0],["1987-02-24",0.716,0.716,0.6914,0.716,12656.0],["1987-02-25",0.716,0.7407,0.716,0.7407,10631.0],["1987-02-26",0.7407,0.7654,0.7407,0.7407,6075.0],["1987-02-27",0.7407,0.7407,0.7407,0.7407,7088.0],["1987-03-02",0.7407,0.7654,0.7407,0.7407,6581.0],["1987-03-03",0.7407,0.7654,0.7407,0.7654,4050.0],["1987-03-04",0.7407,0.7407,0.7407,0.7407,4050.0],["1987-03-05",0.7407,0.7654,0.716,0.7654,26831.0],["1987-03-06",0.7407,0.7407,0.7407,0.7407,506.0],["1987-03-09",0.7407,0.7654,0.7407,0.7654,1519.0],["1987-03-10",0.7407,0.7407,0.716,0.7407,10125.0],["1987-03-11",0.7407,0.7407,0.7407,0.7407,8606.0],["1987-03-12",0.7407,0.7407,0.7407,0.7407,14681.0],["1987-03-13",0.7407,0.7654,0.716,0.7407,6581.0],["1987-03-16",0.7407,0.7407,0.716,0.7407,3544.0],["1987-03-17",0.7407,0.7407,0.716,0.716,5063.0],["1987-03-18",0.716,0.7407,0.6914,0.7407,20250.0],["1987-03-19",0.7407,0.7407,0.716,0.7407,2531.0],["1987-03-20",0.7407,0.7654,0.716,0.7654,17719.0],["1987-03-23",0.7654,0.7654,0.7407,0.7654,4556.0],["1987-03-24",0.7654,0.7654,0.7407,0.7654,2531.0],["1987-03-25",0.7654,0.7654,0.716,0.7407,8606.0],["1987-03-26",0.7407,0.7407,0.716,0.7407,6075.0],["1987-03-27",0.7407,0.7407,0.7407,0.7407,4050.0],["1987-03-30",0.7407,0.7407,0.716,0.7407,10125.0],["1987-03-31",0.7407,0.7407,0.716,0.7407,2025.0],["1987-04-01",0.7407,0.7407,0.716,0.7407,11644.0],["1987-04-02",0.7407,0.7407,0.7407,0.7407,1519.0],["1987-04-03",0.7407,0.7407,0.7407,0.7407,1013.0],["1987-04-06",0.7407,0.7407,0.716,0.7407,7594.0],["1987-04-07",0.7407,0.7407,0.716,0.7407,16200.0],["1987-04-08",0.7407,0.7407,0.716,0.7407,3038.0],["1987-04-09",0.716,0.716,0.716,0.716,1519.0],["1987-04-10",0.716,0.7407,0.716,0.716,6581.0],["1987-04-13",0.716,0.7407,0.6914,0.716,48600.0],["1987-04-14",0.716,0.716,0.6914,0.716,12656.0],["1987-04-15",0.716,0.716,0.6914,0.716,19238.0],["1987-04-16",0.716,0.716,0.6667,0.6914,11644.0],["1987-04-20",0.6914,0.6914,0.6667,0.6914,3544.0],["1987-04-21",0.6914,0.6914,0.642,0.6914,18225.0],["1987-04-22",0.6914,0.6914,0.6667,0.6914,3544.0],["1987-04-23",0.6914,0.6914,0.642,0.6667,12150.0],["1987-04-24",0.6667,0.6914,0.6667,0.6914,8100.0],["1987-04-27",0.6914,0.6914,0.642,0.6914,9619.0],["1987-04-28",0.6914,0.6914,0.6667,0.6667,5063.0],["1987-04-29",0.6914,0.6914,0.6914,0.6914,506.0],["1987-04-30",0.6914,0.6914,0.6667,0.6914,4050.0],["1987-05-01",0.6914,0.6914,0.642,0.6914,14175.0],["1987-05-04",0.6914,0.6914,0.6173,0.6667,41513.0],["1987-05-05",0.642,0.642,0.6173,0.642,15694.0],["1987-05-06",0.642,0.642,0.642,0.642,1519.0],["1987-05-07",0.642,0.6667,0.642,0.6667,6075.0],["1987-05-08",0.6667,0.6667,0.642,0.6667,3038.0],["1987-05-11",0.6667,0.6667,0.642,0.6667,5063.0],["1987-05-12",0.6667,0.6667,0.6667,0.6667,0.0],["1987-05-13",0.6667,0.6667,0.642,0.6667,3038.0],["1987-05-14",0.6667,0.6667,0.642,0.6667,4050.0],["1987-05-15",0.6667,0.6667,0.6667,0.6667,0.0],["1987-05-18",0.6667,0.6667,0.6173,0.6667,31894.0],["1987-05-19",0.6667,0.6667,0.642,0.6667,6581.0],["1987-05-20",0.6667,0.6667,0.642,0.642,5569.0],["1987-05-21",0.642,0.6667,0.6173,0.642,21263.0],["1987-05-22",0.642,0.6667,0.642,0.6667,3544.0],["1987-05-26",0.6667,0.6914,0.6667,0.6914,2531.0],["1987-05-27",0.6914,0.6914,0.6914,0.6914,0.0],["1987-05-28",0.6914,0.716,0.6667,0.6667,11644.0],["1987-05-29",0.6914,0.6914,0.6914,0.6914,506.0],["1987-06-01",0.6914,0.6914,0.6667,0.6914,4556.0],["1987-06-02",0.6914,0.6914,0.6667,0.6914,1013.0],["1987-06-03",0.6667,0.6667,0.642,0.6667,20756.0],["1987-06-04",0.6667,0.6667,0.6667,0.6667,14681.0],["1987-06-05",0.6667,0.6667,0.642,0.6667,9619.0],["1987-06-08",0.6667,0.6667,0.6667,0.6667,2025.0],["1987-06-09",0.6667,0.6667,0.642,0.6667,3038.0],["1987-06-10",0.6667,0.6667,0.642,0.6667,4556.0],["1987-06-11",0.6667,0.6667,0.6667,0.6667,0.0],["1987-06-12",0.6667,0.6667,0.642,0.6667,3544.0],["1987-06-15",0.6667,0.6667,0.642,0.6667,9113.0],["1987-06-16",0.642,0.642,0.5926,0.6173,31388.0],["1987-06-17",0.6173,0.6173,0.5926,0.6173,4556.0],["1987-06-18",0.6173,0.6173,0.6173,0.6173,3038.0],["1987-06-19",0.6173,0.6173,0.5926,0.6173,4050.0],["1987-06-22",0.5926,0.5926,0.5926,0.5926,11138.0],["1987-06-23",0.5926,0.5926,0.5679,0.5679,4556.0],["1987-06-24",0.5679,0.5679,0.5185,0.5432,17213.0],["1987-06-25",0.5432,0.5432,0.5185,0.5432,15694.0],["1987-06-26",0.5185,0.5185,0.5185,0.5185,10631.0],["1987-06-29",0.5185,0.5185,0.5185,0.5185,0.0],["1987-06-30",0.5185,0.5432,0.5185,0.5432,11644.0],["1987-07-01",0.5432,0.5679,0.5185,0.5679,10631.0],["1987-07-02",0.5679,0.5679,0.5432,0.5679,11644.0],["1987-07-06",0.5679,0.5679,0.5679,0.5679,0.0],["1987-07-07",0.5679,0.5679,0.5679,0.5679,0.0],["1987-07-08",0.5679,0.5679,0.5679,0.5679,0.0],["1987-07-09",0.5432,0.5432,0.5185,0.5185,4050.0],["1987-07-10",0.5185,0.5432,0.5185,0.5432,4050.0],["1987-07-13",0.5185,0.5185,0.5185,0.5185,1013.0],["1987-07-14",0.5185,0.5432,0.5185,0.5432,23288.0],["1987-07-15",0.5432,0.5432,0.5185,0.5432,11644.0],["1987-07-16",0.5432,0.5432,0.5432,0.5432,2531.0],["1987-07-17",0.5432,0.5432,0.5432,0.5432,0.0],["1987-07-20",0.5679,0.5679,0.5679,0.5679,10125.0],["1987-07-21",0.5679,0.5679,0.5679,0.5679,3038.0],["1987-07-22",0.5679,0.5679,0.5679,0.5679,0.0],["1987-07-23",0.5679,0.5679,0.5679,0.5679,10631.0],["1987-07-24",0.5679,0.5679,0.5679,0.5679,0.0],["1987-07-27",0.5926,0.5926,0.5926,0.5926,16706.0],["1987-07-28",0.6173,0.6667,0.6173,0.642,23794.0],["1987-07-29",0.6667,0.716,0.6667,0.716,28350.0],["1987-07-30",0.716,0.7407,0.6914,0.7407,17213.0],["1987-07-31",0.7407,0.7407,0.716,0.716,24300.0],["1987-08-03",0.716,0.716,0.6914,0.6914,19744.0],["1987-08-04",0.6667,0.6667,0.642,0.642,25313.0],["1987-08-05",0.642,0.642,0.6173,0.642,5063.0],["1987-08-06",0.642,0.642,0.642,0.642,0.0],["1987-08-07",0.642,0.642,0.6173,0.6173,9619.0],["1987-08-10",0.6173,0.6173,0.6173,0.6173,8606.0],["1987-08-11",0.6173,0.642,0.6173,0.642,15694.0],["1987-08-12",0.6173,0.6173,0.6173,0.6173,7594.0],["1987-08-13",0.5926,0.5926,0.5926,0.5926,4050.0],["1987-08-14",0.5926,0.642,0.5926,0.642,10631.0],["1987-08-17",0.642,0.642,0.642,0.642,2531.0],["1987-08-18",0.642,0.642,0.5926,0.642,6075.0],["1987-08-19",0.642,0.642,0.642,0.642,0.0],["1987-08-20",0.6173,0.6173,0.5926,0.6173,5063.0],["1987-08-21",0.6173,0.642,0.6173,0.6173,6581.0],["1987-08-24",0.6173,0.6173,0.6173,0.6173,0.0],["1987-08-25",0.5926,0.5926,0.5926,0.5926,7594.0],["1987-08-26",0.5926,0.6173,0.5432,0.5432,12656.0],["1987-08-27",0.5432,0.5926,0.5432,0.5926,8100.0],["1987-08-28",0.6173,0.6173,0.6173,0.6173,1013.0],["1987-08-31",0.6173,0.6173,0.6173,0.6173,506.0],["1987-09-01",0.642,0.6914,0.642,0.6914,65306.0],["1987-09-02",0.716,0.7407,0.716,0.7407,24300.0],["1987-09-03",0.7407,0.7407,0.7407,0.7407,11138.0],["1987-09-04",0.7407,0.7407,0.716,0.716,9619.0],["1987-09-08",0.716,0.716,0.6914,0.6914,14175.0],["1987-09-09",0.6914,0.6914,0.6914,0.6914,2025.0],["1987-09-10",0.6914,0.6914,0.6914,0.6914,4556.0],["1987-09-11",0.6914,0.716,0.6914,0.6914,6075.0],["1987-09-14",0.6914,0.6914,0.6914,0.6914,0.0],["1987-09-15",0.6667,0.6667,0.642,0.642,3038.0],["1987-09-16",0.642,0.6667,0.642,0.642,11644.0],["1987-09-17",0.642,0.6914,0.6173,0.6914,72900.0],["1987-09-18",0.6914,0.6914,0.6914,0.6914,506.0],["1987-09-21",0.6914,0.716,0.6667,0.6667,13669.0],["1987-09-22",0.6667,0.6667,0.6667,0.6667,0.0],["1987-09-23",0.6667,0.6667,0.6667,0.6667,506.0],["1987-09-24",0.6667,0.6667,0.6667,0.6667,506.0],["1987-09-25",0.6667,0.6667,0.642,0.6667,4556.0],["1987-09-28",0.6914,0.6914,0.6914,0.6914,5063.0],["1987-09-29",0.6914,0.6914,0.6667,0.6667,1519.0],["1987-09-30",0.6667,0.6667,0.6667,0.6667,0.0],["1987-10-01",0.6667,0.6914,0.6173,0.642,35944.0],["1987-10-02",0.6667,0.6914,0.6667,0.6914,6075.0],["1987-10-05",0.6914,0.716,0.6914,0.6914,14681.0],["1987-10-06",0.6914,0.6914,0.6914,0.6914,2025.0],["1987-10-07",0.6914,0.6914,0.6914,0.6914,2025.0],["1987-10-08",0.6914,0.716,0.6914,0.6914,5569.0],["1987-10-09",0.6914,0.6914,0.6914,0.6914,6581.0],["1987-10-12",0.6914,0.6914,0.6914,0.6914,0.0],["1987-10-13",0.6914,0.6914,0.6914,0.6914,506.0],["1987-10-14",0.6914,0.6914,0.6914,0.6914,3544.0],["1987-10-15",0.6667,0.6667,0.6173,0.6173,8606.0],["1987-10-16",0.6173,0.642,0.5926,0.6173,20250.0],["1987-10-19",0.5926,0.5926,0.5185,0.5185,26831.0],["1987-10-20",0.5185,0.5432,0.2716,0.3951,141750.0],["1987-10-21",0.3951,0.4691,0.321,0.4691,92138.0],["1987-10-22",0.4691,0.4938,0.4444,0.4691,46575.0],["1987-10-23",0.4691,0.4691,0.4198,0.4691,30881.0],["1987-10-26",0.4691,0.4691,0.4198,0.4444,10125.0],["1987-10-27",0.4444,0.4938,0.4444,0.4444,56194.0],["1987-10-28",0.4444,0.4691,0.4198,0.4691,36450.0],["1987-10-29",0.4691,0.4938,0.4198,0.4691,88088.0],["1987-10-30",0.4691,0.4938,0.4691,0.4938,15188.0],["1987-11-02",0.4938,0.4938,0.4938,0.4938,22275.0],["1987-11-03",0.4938,0.4938,0.4691,0.4691,13163.0],["1987-11-04",0.4691,0.4691,0.4691,0.4691,0.0],["1987-11-05",0.4691,0.4691,0.4444,0.4691,5569.0],["1987-11-06",0.4691,0.4938,0.4691,0.4938,12656.0],["1987-11-09",0.4691,0.4691,0.4691,0.4691,5569.0],["1987-11-10",0.4691,0.4691,0.4691,0.4691,5063.0],["1987-11-11",0.4691,0.4691,0.4444,0.4691,10125.0],["1987-11-12",0.4691,0.4938,0.4691,0.4938,21263.0],["1987-11-13",0.5185,0.5185,0.5185,0.5185,5063.0],["1987-11-16",0.4938,0.4938,0.4938,0.4938,2531.0],["1987-11-17",0.5185,0.5185,0.5185,0.5185,2025.0],["1987-11-18",0.4938,0.4938,0.4691,0.4691,5063.0],["1987-11-19",0.4691,0.4691,0.4691,0.4691,2025.0],["1987-11-20",0.4691,0.4691,0.4444,0.4444,6075.0],["1987-11-23",0.4444,0.4691,0.4444,0.4444,2025.0],["1987-11-24",0.4444,0.4444,0.4444,0.4444,2531.0],["1987-11-25",0.4444,0.4444,0.4198,0.4444,6075.0],["1987-11-27",0.4444,0.4691,0.4198,0.4691,9113.0],["1987-11-30",0.4691,0.4691,0.4198,0.4444,32906.0],["1987-12-01",0.4198,0.4198,0.4198,0.4198,4556.0],["1987-12-02",0.4444,0.4691,0.4444,0.4691,15188.0],["1987-12-03",0.4444,0.4444,0.4198,0.4198,7594.0],["1987-12-04",0.4444,0.4444,0.4444,0.4444,10125.0],["1987-12-07",0.4444,0.4444,0.4198,0.4444,17719.0],["1987-12-08",0.4444,0.4444,0.4444,0.4444,3038.0],["1987-12-09",0.4198,0.4198,0.4198,0.4198,5063.0],["1987-12-10",0.4198,0.4691,0.4198,0.4691,21769.0],["1987-12-11",0.4691,0.4691,0.4198,0.4691,26831.0],["1987-12-14",0.4444,0.4444,0.4444,0.4444,5063.0],["1987-12-15",0.4444,0.4444,0.4198,0.4198,19238.0],["1987-12-16",0.4198,0.4198,0.4198,0.4198,13669.0],["1987-12-17",0.4198,0.4198,0.4198,0.4198,1013.0],["1987-12-18",0.4198,0.4198,0.4198,0.4198,6581.0],["1987-12-21",0.4198,0.4198,0.3951,0.3951,7594.0],["1987-12-22",0.3951,0.3951,0.3951,0.3951,38475.0],["1987-12-23",0.3951,0.4444,0.3704,0.4444,52144.0],["1987-12-24",0.4444,0.4444,0.4444,0.4444,0.0],["1987-12-28",0.4444,0.4444,0.3704,0.4198,67331.0],["1987-12-29",0.3951,0.3951,0.3951,0.3951,11138.0],["1987-12-30",0.3951,0.3951,0.3951,0.3951,3544.0],["1987-12-31",0.3951,0.3951,0.3704,0.3951,28350.0],["1988-01-04",0.3951,0.3951,0.3951,0.3951,0.0],["1988-01-05",0.3951,0.4444,0.3951,0.4444,11138.0],["1988-01-06",0.4691,0.4691,0.4691,0.4691,506.0],["1988-01-07",0.4691,0.4691,0.4444,0.4444,6075.0],["1988-01-08",0.4444,0.4444,0.4444,0.4444,0.0],["1988-01-11",0.4198,0.4198,0.4198,0.4198,1519.0],["1988-01-12",0.4198,0.4198,0.4198,0.4198,0.0],["1988-01-13",0.3951,0.3951,0.3704,0.3951,14175.0],["1988-01-14",0.3951,0.3951,0.3951,0.3951,1013.0],["1988-01-15",0.3704,0.3704,0.3704,0.3704,7594.0],["1988-01-18",0.3704,0.3951,0.3704,0.3951,35944.0],["1988-01-19",0.3951,0.3951,0.3704,0.3704,7594.0],["1988-01-20",0.3704,0.3704,0.3704,0.3704,7594.0],["1988-01-21",0.3704,0.3951,0.3704,0.3951,4050.0],["1988-01-22",0.3951,0.3951,0.3951,0.3951,5063.0],["1988-01-25",0.3951,0.3951,0.3704,0.3951,7594.0],["1988-01-26",0.3951,0.3951,0.3704,0.3704,3544.0],["1988-01-27",0.3704,0.3704,0.3704,0.3704,5063.0],["1988-01-28",0.3704,0.3704,0.3704,0.3704,0.0],["1988-01-29",0.3704,0.3704,0.3704,0.3704,12656.0],["1988-02-01",0.3704,0.3704,0.3704,0.3704,29363.0],["1988-02-02",0.3704,0.3951,0.3704,0.3951,6581.0],["1988-02-03",0.3951,0.3951,0.3951,0.3951,0.0],["1988-02-04",0.3951,0.3951,0.3951,0.3951,2025.0],["1988-02-05",0.3951,0.3951,0.3951,0.3951,0.0],["1988-02-08",0.3704,0.3704,0.3704,0.3704,1013.0],["1988-02-09",0.3704,0.3951,0.3704,0.3704,6581.0],["1988-02-10",0.3704,0.3704,0.3704,0.3704,0.0],["1988-02-11",0.3704,0.3951,0.3704,0.3951,6581.0],["1988-02-12",0.3951,0.3951,0.3951,0.3951,0.0],["1988-02-16",0.3951,0.3951,0.3951,0.3951,0.0],["1988-02-17",0.3951,0.4198,0.3704,0.4198,30375.0],["1988-02-18",0.4198,0.4198,0.4198,0.4198,10125.0],["1988-02-19",0.4198,0.4198,0.4198,0.4198,0.0],["1988-02-22",0.4198,0.4198,0.3951,0.4198,21263.0],["1988-02-23",0.4198,0.4198,0.4198,0.4198,0.0],["1988-02-24",0.3951,0.3951,0.3951,0.3951,2025.0],["1988-02-25",0.3951,0.3951,0.3951,0.3951,0.0],["1988-02-26",0.3951,0.3951,0.3951,0.3951,0.0],["1988-02-29",0.3951,0.4198,0.3951,0.3951,6075.0],["1988-03-01",0.3951,0.3951,0.3951,0.3951,1013.0],["1988-03-02",0.3951,0.3951,0.3704,0.3951,10125.0],["1988-03-03",0.3951,0.4198,0.3704,0.3951,8606.0],["1988-03-04",0.3951,0.3951,0.3951,0.3951,2025.0],["1988-03-07",0.4444,0.6173,0.4444,0.5926,104794.0],["1988-03-08",0.6914,0.8148,0.6914,0.7654,323494.0],["1988-03-09",0.7654,0.8889,0.7654,0.8395,227306.0],["1988-03-10",0.8395,0.9136,0.7901,0.7901,213131.0],["1988-03-11",0.8148,0.8642,0.8148,0.8395,160988.0],["1988-03-14",0.8395,0.8889,0.8395,0.8395,69356.0],["1988-03-15",0.8395,0.8642,0.8148,0.8395,64800.0],["1988-03-16",0.8148,0.8148,0.7407,0.7901,50119.0],["1988-03-17",0.7901,0.7901,0.7407,0.7407,15694.0],["1988-03-18",0.6914,0.6914,0.642,0.642,47081.0],["1988-03-21",0.6914,0.716,0.6914,0.716,11138.0],["1988-03-22",0.7407,0.7654,0.7407,0.7654,14681.0],["1988-03-23",0.7654,0.7654,0.716,0.716,14175.0],["1988-03-24",0.716,0.716,0.6667,0.716,25313.0],["1988-03-25",0.716,0.716,0.6667,0.6914,21263.0],["1988-03-28",0.6667,0.6667,0.6667,0.6667,7594.0],["1988-03-29",0.6667,0.6914,0.642,0.642,24300.0],["1988-03-30",0.642,0.6667,0.642,0.642,10631.0],["1988-03-31",0.642,0.642,0.642,0.642,5569.0],["1988-04-04",0.642,0.6914,0.6173,0.642,19744.0],["1988-04-05",0.642,0.642,0.6173,0.642,10631.0],["1988-04-06",0.642,0.6667,0.642,0.6667,14681.0],["1988-04-07",0.6667,0.6667,0.6667,0.6667,12150.0],["1988-04-08",0.642,0.642,0.642,0.642,2025.0],["1988-04-11",0.642,0.6667,0.642,0.642,12150.0],["1988-04-12",0.642,0.642,0.6173,0.642,23288.0],["1988-04-13",0.642,0.6667,0.642,0.6667,3038.0],["1988-04-14",0.642,0.642,0.6173,0.642,8100.0],["1988-04-15",0.6173,0.6173,0.5432,0.5679,38475.0],["1988-04-18",0.5679,0.5679,0.5679,0.5679,7594.0],["1988-04-19",0.5926,0.642,0.5926,0.642,30375.0],["1988-04-20",0.6173,0.6173,0.6173,0.6173,1519.0],["1988-04-21",0.6173,0.6173,0.6173,0.6173,0.0],["1988-04-22",0.5926,0.5926,0.5926,0.5926,2531.0],["1988-04-25",0.5926,0.642,0.5926,0.642,6581.0],["1988-04-26",0.642,0.642,0.6173,0.6173,17719.0],["1988-04-27",0.6173,0.642,0.6173,0.6173,2531.0],["1988-04-28",0.6173,0.642,0.6173,0.6173,1519.0],["1988-04-29",0.6173,0.6173,0.6173,0.6173,2531.0],["1988-05-02",0.642,0.642,0.642,0.642,5063.0],["1988-05-03",0.6667,0.6914,0.6667,0.6914,37969.0],["1988-05-04",0.6667,0.6667,0.642,0.6667,5569.0],["1988-05-05",0.6667,0.6914,0.6667,0.6914,12656.0],["1988-05-06",0.6914,0.6914,0.6667,0.6667,1519.0],["1988-05-09",0.6667,0.6667,0.6667,0.6667,1013.0],["1988-05-10",0.6667,0.6667,0.642,0.642,25819.0],["1988-05-11",0.642,0.6667,0.6173,0.6173,19238.0],["1988-05-12",0.6173,0.6173,0.6173,0.6173,1013.0],["1988-05-13",0.6173,0.642,0.6173,0.6173,2531.0],["1988-05-16",0.642,0.642,0.642,0.642,2531.0],["1988-05-17",0.642,0.642,0.642,0.642,2025.0],["1988-05-18",0.6173,0.6173,0.6173,0.6173,506.0],["1988-05-19",0.6173,0.6173,0.6173,0.6173,3038.0],["1988-05-20",0.642,0.642,0.642,0.642,4050.0],["1988-05-23",0.642,0.642,0.6173,0.642,5569.0],["1988-05-24",0.642,0.6667,0.642,0.642,10631.0],["1988-05-25",0.6667,0.6914,0.6667,0.6914,8100.0],["1988-05-26",0.6914,0.716,0.6914,0.6914,11138.0],["1988-05-27",0.6914,0.6914,0.6914,0.6914,5063.0],["1988-05-31",0.6914,0.6914,0.6667,0.6914,5063.0],["1988-06-01",0.6914,0.6914,0.6914,0.6914,5063.0],["1988-06-02",0.6667,0.6667,0.642,0.642,5569.0],["1988-06-03",0.642,0.642,0.6173,0.642,4050.0],["1988-06-06",0.642,0.642,0.642,0.642,1013.0],["1988-06-07",0.642,0.642,0.642,0.642,0.0],["1988-06-08",0.6173,0.6173,0.5926,0.5926,12150.0],["1988-06-09",0.5926,0.6173,0.5926,0.6173,18225.0],["1988-06-10",0.6173,0.6173,0.5679,0.6173,19744.0],["1988-06-13",0.6173,0.6173,0.6173,0.6173,0.0],["1988-06-14",0.6173,0.6173,0.6173,0.6173,0.0],["1988-06-15",0.6173,0.6173,0.5926,0.5926,10631.0],["1988-06-16",0.5926,0.6173,0.5926,0.5926,5569.0],["1988-06-17",0.6173,0.6173,0.6173,0.6173,1013.0],["1988-06-20",0.5926,0.5926,0.5926,0.5926,3038.0],["1988-06-21",0.6173,0.716,0.6173,0.716,27844.0],["1988-06-22",0.716,0.716,0.6667,0.6667,14175.0],["1988-06-23",0.6667,0.6667,0.6667,0.6667,0.0],["1988-06-24",0.6667,0.7407,0.642,0.7407,30881.0],["1988-06-27",0.7407,0.7407,0.716,0.716,14681.0],["1988-06-28",0.716,0.7407,0.716,0.7407,10125.0],["1988-06-29",0.7407,0.7407,0.6667,0.6914,14681.0],["1988-06-30",0.6914,0.6914,0.6667,0.6914,38475.0],["1988-07-01",0.6914,0.6914,0.6667,0.6914,8100.0],["1988-07-05",0.6667,0.6667,0.6667,0.6667,5063.0],["1988-07-06",0.6914,0.6914,0.6914,0.6914,5063.0],["1988-07-07",0.6914,0.6914,0.6667,0.6914,11644.0],["1988-07-08",0.6667,0.6667,0.6667,0.6667,8100.0],["1988-07-11",0.6667,0.6667,0.642,0.6667,16706.0],["1988-07-12",0.6667,0.6667,0.6667,0.6667,1013.0],["1988-07-13",0.6667,0.6667,0.6667,0.6667,506.0],["1988-07-14",0.6667,0.6667,0.6667,0.6667,13669.0],["1988-07-15",0.6667,0.6914,0.6667,0.6914,3038.0],["1988-07-18",0.6667,0.6667,0.6667,0.6667,7594.0],["1988-07-19",0.6667,0.6667,0.6667,0.6667,0.0],["1988-07-20",0.6667,0.6667,0.6667,0.6667,12150.0],["1988-07-21",0.642,0.642,0.642,0.642,506.0],["1988-07-22",0.642,0.642,0.6173,0.6173,23794.0],["1988-07-25",0.6173,0.642,0.6173,0.642,5569.0],["1988-07-26",0.6173,0.6173,0.6173,0.6173,1519.0],["1988-07-27",0.6173,0.642,0.6173,0.6173,8606.0],["1988-07-28",0.6173,0.642,0.6173,0.642,5063.0],["1988-07-29",0.642,0.642,0.6173,0.642,8606.0],["1988-08-01",0.642,0.642,0.6173,0.6173,4556.0],["1988-08-02",0.6173,0.6173,0.5926,0.5926,6075.0],["1988-08-03",0.5926,0.6173,0.5679,0.6173,19744.0],["1988-08-04",0.6173,0.642,0.6173,0.6173,3038.0],["1988-08-05",0.5926,0.5926,0.5926,0.5926,2531.0],["1988-08-08",0.6173,0.6173,0.6173,0.6173,2531.0],["1988-08-09",0.6173,0.6173,0.6173,0.6173,3038.0],["1988-08-10",0.6173,0.6173,0.5926,0.5926,11138.0],["1988-08-11",0.5926,0.6173,0.5926,0.5926,8100.0],["1988-08-12",0.5926,0.5926,0.5926,0.5926,5063.0],["1988-08-15",0.5926,0.5926,0.5926,0.5926,4556.0],["1988-08-16",0.6173,0.6173,0.6173,0.6173,1519.0],["1988-08-17",0.5926,0.5926,0.5926,0.5926,506.0],["1988-08-18",0.5926,0.5926,0.5679,0.5926,23794.0],["1988-08-19",0.5926,0.5926,0.5926,0.5926,2531.0],["1988-08-22",0.5926,0.5926,0.5926,0.5926,5063.0],["1988-08-23",0.5926,0.5926,0.5679,0.5926,6581.0],["1988-08-24",0.5926,0.5926,0.5679,0.5679,11644.0],["1988-08-25",0.5679,0.5679,0.5679,0.5679,0.0],["1988-08-26",0.5679,0.5926,0.5679,0.5679,6075.0],["1988-08-29",0.5679,0.5926,0.5432,0.5679,10125.0],["1988-08-30",0.5679,0.5679,0.5432,0.5679,6581.0],["1988-08-31",0.5679,0.5679,0.5679,0.5679,1519.0],["1988-09-01",0.5679,0.5679,0.5432,0.5432,4556.0],["1988-09-02",0.5679,0.5679,0.5679,0.5679,2531.0],["1988-09-06",0.5679,0.5926,0.5679,0.5926,4050.0],["1988-09-07",0.5926,0.6173,0.5926,0.6173,6581.0],["1988-09-08",0.5926,0.5926,0.5926,0.5926,2025.0],["1988-09-09",0.6173,0.6173,0.6173,0.6173,506.0],["1988-09-12",0.5926,0.5926,0.5679,0.5679,9113.0],["1988-09-13",0.5679,0.5926,0.5432,0.5926,3544.0],["1988-09-14",0.5926,0.5926,0.5679,0.5679,4050.0],["1988-09-15",0.5679,0.5679,0.5679,0.5679,0.0],["1988-09-16",0.5679,0.5679,0.5679,0.5679,0.0],["1988-09-19",0.5926,0.5926,0.5926,0.5926,1013.0],["1988-09-20",0.5926,0.5926,0.5926,0.5926,0.0],["1988-09-21",0.5679,0.5679,0.5679,0.5679,2531.0],["1988-09-22",0.5679,0.5679,0.5679,0.5679,1013.0],["1988-09-23",0.5679,0.5679,0.5679,0.5679,506.0],["1988-09-26",0.5679,0.5679,0.5679,0.5679,0.0],["1988-09-27",0.5679,0.5679,0.5432,0.5679,17719.0],["1988-09-28",0.5679,0.5679,0.5679,0.5679,0.0],["1988-09-29",0.5679,0.5679,0.5679,0.5679,2025.0],["1988-09-30",0.5679,0.5679,0.5432,0.5432,6581.0],["1988-10-03",0.5432,0.5926,0.5432,0.5926,3038.0],["1988-10-04",0.5926,0.5926,0.5926,0.5926,0.0],["1988-10-05",0.5679,0.5679,0.5432,0.5432,5063.0],["1988-10-06",0.5679,0.5679,0.5679,0.5679,5569.0],["1988-10-07",0.5432,0.5432,0.5185,0.5185,6075.0],["1988-10-10",0.5185,0.5185,0.5185,0.5185,10125.0],["1988-10-11",0.5185,0.5185,0.5185,0.5185,0.0],["1988-10-12",0.5185,0.5185,0.5185,0.5185,1519.0],["1988-10-13",0.5185,0.5185,0.5185,0.5185,0.0],["1988-10-14",0.5185,0.5185,0.5185,0.5185,0.0],["1988-10-17",0.4938,0.4938,0.4938,0.4938,1013.0],["1988-10-18",0.4938,0.5185,0.4938,0.5185,7088.0],["1988-10-19",0.5185,0.5185,0.5185,0.5185,1013.0],["1988-10-20",0.5185,0.5185,0.5185,0.5185,1013.0],["1988-10-21",0.5432,0.5432,0.5432,0.5432,2025.0],["1988-10-24",0.5185,0.5185,0.5185,0.5185,2531.0],["1988-10-25",0.5185,0.5185,0.5185,0.5185,17719.0],["1988-10-26",0.5185,0.5432,0.5185,0.5185,4050.0],["1988-10-27",0.5185,0.5185,0.5185,0.5185,0.0],["1988-10-28",0.5432,0.5432,0.5432,0.5432,5063.0],["1988-10-31",0.5185,0.5185,0.5185,0.5185,1519.0],["1988-11-01",0.5185,0.5185,0.5185,0.5185,506.0],["1988-11-02",0.5185,0.5185,0.4938,0.4938,15188.0],["1988-11-03",0.5185,0.5185,0.5185,0.5185,2025.0],["1988-11-04",0.5185,0.5185,0.5185,0.5185,0.0],["1988-11-07",0.5432,0.5432,0.5432,0.5432,2531.0],["1988-11-08",0.5432,0.5432,0.5432,0.5432,0.0],["1988-11-09",0.5432,0.5432,0.5432,0.5432,0.0],["1988-11-10",0.5185,0.5185,0.5185,0.5185,506.0],["1988-11-11",0.5185,0.5185,0.4691,0.4691,21263.0],["1988-11-14",0.4444,0.4444,0.4444,0.4444,2531.0],["1988-11-15",0.4198,0.4198,0.3951,0.3951,10125.0],["1988-11-16",0.4198,0.4444,0.4198,0.4444,5063.0],["1988-11-17",0.4198,0.4198,0.4198,0.4198,506.0],["1988-11-18",0.3951,0.3951,0.3951,0.3951,10125.0],["1988-11-21",0.3951,0.4198,0.3951,0.4198,8100.0],["1988-11-22",0.4198,0.4198,0.4198,0.4198,0.0],["1988-11-23",0.3951,0.3951,0.3951,0.3951,1013.0],["1988-11-25",0.3951,0.3951,0.3951,0.3951,506.0],["1988-11-28",0.3951,0.3951,0.3951,0.3951,0.0],["1988-11-29",0.4198,0.4444,0.4198,0.4444,10631.0],["1988-11-30",0.4444,0.4444,0.4198,0.4198,5569.0],["1988-12-01",0.4198,0.4198,0.4198,0.4198,4556.0],["1988-12-02",0.4198,0.4444,0.4198,0.4198,1013.0],["1988-12-05",0.4198,0.4198,0.4198,0.4198,506.0],["1988-12-06",0.4198,0.4198,0.4198,0.4198,10125.0],["1988-12-07",0.4198,0.4198,0.4198,0.4198,0.0],["1988-12-08",0.4198,0.4198,0.4198,0.4198,2531.0],["1988-12-09",0.4198,0.4198,0.4198,0.4198,2025.0],["1988-12-12",0.4198,0.4198,0.4198,0.4198,8100.0],["1988-12-13",0.3951,0.3951,0.3951,0.3951,12656.0],["1988-12-14",0.3951,0.3951,0.3951,0.3951,2531.0],["1988-12-15",0.3951,0.4198,0.3951,0.4198,8100.0],["1988-12-16",0.4198,0.4198,0.3951,0.4198,5569.0],["1988-12-19",0.4198,0.4198,0.3951,0.4198,9113.0],["1988-12-20",0.4198,0.4198,0.4198,0.4198,7594.0],["1988-12-21",0.4198,0.4691,0.3951,0.4444,37969.0],["1988-12-22",0.4444,0.4691,0.4444,0.4444,7088.0],["1988-12-23",0.4444,0.4691,0.4444,0.4691,6581.0],["1988-12-27",0.4444,0.4444,0.4444,0.4444,1013.0],["1988-12-28",0.4444,0.4444,0.4444,0.4444,3038.0],["1988-12-29",0.4444,0.4444,0.4444,0.4444,11644.0],["1988-12-30",0.4444,0.4444,0.4198,0.4198,39994.0],["1989-01-03",0.4444,0.4444,0.4444,0.4444,2531.0],["1989-01-04",0.4444,0.4444,0.4444,0.4444,0.0],["1989-01-05",0.4444,0.4691,0.4444,0.4691,5569.0],["1989-01-06",0.4444,0.4444,0.4444,0.4444,15694.0],["1989-01-09",0.4444,0.4444,0.4444,0.4444,0.0],["1989-01-10",0.4444,0.4691,0.4198,0.4444,7088.0],["1989-01-11",0.4691,0.4691,0.4691,0.4691,5063.0],["1989-01-12",0.4444,0.4444,0.4444,0.4444,6581.0],["1989-01-13",0.4198,0.4198,0.4198,0.4198,1013.0],["1989-01-16",0.4198,0.4444,0.4198,0.4198,20756.0],["1989-01-17",0.4198,0.4198,0.4198,0.4198,2531.0],["1989-01-18",0.4198,0.4198,0.3951,0.4198,11644.0],["1989-01-19",0.4198,0.4198,0.3951,0.3951,8606.0],["1989-01-20",0.3951,0.3951,0.3951,0.3951,9113.0],["1989-01-23",0.3951,0.4198,0.3951,0.3951,27844.0],["1989-01-24",0.3951,0.4198,0.3951,0.4198,28856.0],["1989-01-25",0.4198,0.4198,0.4198,0.4198,0.0],["1989-01-26",0.4444,0.4444,0.4444,0.4444,4050.0],["1989-01-27",0.4444,0.4444,0.4444,0.4444,0.0],["1989-01-30",0.4444,0.4444,0.4444,0.4444,0.0],["1989-01-31",0.4444,0.4444,0.4444,0.4444,0.0],["1989-02-01",0.4198,0.4198,0.4198,0.4198,2531.0],["1989-02-02",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-03",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-06",0.4198,0.4198,0.4198,0.4198,506.0],["1989-02-07",0.4198,0.4198,0.4198,0.4198,1013.0],["1989-02-08",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-09",0.4198,0.4198,0.4198,0.4198,2531.0],["1989-02-10",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-13",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-14",0.4198,0.4444,0.4198,0.4444,4050.0],["1989-02-15",0.4198,0.4198,0.4198,0.4198,506.0],["1989-02-16",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-17",0.4444,0.4444,0.4444,0.4444,2531.0],["1989-02-21",0.4444,0.4444,0.4444,0.4444,0.0],["1989-02-22",0.4444,0.4444,0.4444,0.4444,0.0],["1989-02-23",0.4444,0.4444,0.4444,0.4444,2531.0],["1989-02-24",0.4198,0.4198,0.3951,0.4198,17719.0],["1989-02-27",0.4198,0.4198,0.4198,0.4198,0.0],["1989-02-28",0.4198,0.4198,0.4198,0.4198,0.0],["1989-03-01",0.4444,0.4444,0.4444,0.4444,506.0],["1989-03-02",0.4198,0.4198,0.4198,0.4198,506.0],["1989-03-03",0.4198,0.4198,0.3951,0.3951,23794.0],["1989-03-06",0.3951,0.3951,0.3951,0.3951,21263.0],["1989-03-07",0.4198,0.4198,0.4198,0.4198,5063.0],["1989-03-08",0.3951,0.3951,0.3951,0.3951,2531.0],["1989-03-09",0.3951,0.4198,0.3951,0.3951,3038.0],["1989-03-10",0.3951,0.3951,0.3951,0.3951,0.0],["1989-03-13",0.3951,0.3951,0.3951,0.3951,6075.0],["1989-03-14",0.3951,0.3951,0.3951,0.3951,0.0],["1989-03-15",0.3951,0.3951,0.3951,0.3951,4556.0],["1989-03-16",0.3951,0.4198,0.3951,0.4198,5063.0],["1989-03-17",0.4198,0.4198,0.4198,0.4198,0.0],["1989-03-20",0.3951,0.3951,0.3951,0.3951,13669.0],["1989-03-21",0.3704,0.3704,0.3704,0.3704,27844.0],["1989-03-22",0.3704,0.3951,0.3704,0.3951,6581.0],["1989-03-23",0.3951,0.3951,0.3951,0.3951,0.0],["1989-03-27",0.3704,0.3704,0.3704,0.3704,1013.0],["1989-03-28",0.3704,0.3704,0.3704,0.3704,2531.0],["1989-03-29",0.3704,0.3704,0.3704,0.3704,0.0],["1989-03-30",0.3704,0.3704,0.3704,0.3704,0.0],["1989-03-31",0.3704,0.3704,0.3704,0.3704,0.0],["1989-04-03",0.3951,0.3951,0.3951,0.3951,2531.0],["1989-04-04",0.3951,0.3951,0.3951,0.3951,0.0],["1989-04-05",0.3951,0.3951,0.3951,0.3951,0.0],["1989-04-06",0.3951,0.3951,0.3951,0.3951,0.0],["1989-04-07",0.3951,0.3951,0.3704,0.3951,11644.0],["1989-04-10",0.3951,0.3951,0.3704,0.3704,10125.0],["1989-04-11",0.3704,0.3704,0.3704,0.3704,8606.0],["1989-04-12",0.3704,0.3704,0.3704,0.3704,12150.0],["1989-04-13",0.3704,0.3951,0.3704,0.3951,10125.0],["1989-04-14",0.3951,0.3951,0.3704,0.3951,7594.0],["1989-04-17",0.3951,0.3951,0.3457,0.3457,18731.0],["1989-04-18",0.3457,0.3457,0.321,0.321,19238.0],["1989-04-19",0.321,0.3457,0.321,0.3457,5063.0],["1989-04-20",0.321,0.321,0.321,0.321,14175.0],["1989-04-21",0.321,0.321,0.321,0.321,18225.0],["1989-04-24",0.321,0.321,0.2963,0.2963,35438.0],["1989-04-25",0.2963,0.2963,0.2963,0.2963,15694.0],["1989-04-26",0.321,0.321,0.321,0.321,14175.0],["1989-04-27",0.3457,0.3457,0.3457,0.3457,3038.0],["1989-04-28",0.3457,0.3457,0.3457,0.3457,506.0],["1989-05-01",0.321,0.321,0.321,0.321,506.0],["1989-05-02",0.321,0.321,0.2963,0.321,6581.0],["1989-05-03",0.321,0.321,0.321,0.321,2531.0],["1989-05-04",0.321,0.321,0.321,0.321,0.0],["1989-05-05",0.3457,0.3457,0.3457,0.3457,4050.0],["1989-05-08",0.3457,0.3457,0.321,0.3457,6075.0],["1989-05-09",0.3457,0.3457,0.3457,0.3457,0.0],["1989-05-10",0.3704,0.3704,0.3704,0.3704,1519.0],["1989-05-11",0.3457,0.3457,0.3457,0.3457,1519.0],["1989-05-12",0.3457,0.3457,0.3457,0.3457,0.0],["1989-05-15",0.3457,0.3457,0.3457,0.3457,2531.0],["1989-05-16",0.3457,0.3457,0.3457,0.3457,0.0],["1989-05-17",0.3457,0.3457,0.3457,0.3457,0.0],["1989-05-18",0.3457,0.3457,0.321,0.321,15694.0],["1989-05-19",0.321,0.321,0.321,0.321,1519.0],["1989-05-22",0.321,0.321,0.321,0.321,1013.0],["1989-05-23",0.3457,0.3457,0.3457,0.3457,5063.0],["1989-05-24",0.3704,0.3704,0.3704,0.3704,1013.0],["1989-05-25",0.3457,0.3457,0.3457,0.3457,506.0],["1989-05-26",0.3457,0.3457,0.3457,0.3457,0.0],["1989-05-30",0.3457,0.3457,0.321,0.3457,1519.0],["1989-05-31",0.3704,0.3704,0.3704,0.3704,506.0],["1989-06-01",0.3704,0.3704,0.3704,0.3704,0.0],["1989-06-02",0.3457,0.3457,0.3457,0.3457,3544.0],["1989-06-05",0.3457,0.3704,0.3457,0.3704,3544.0],["1989-06-06",0.3951,0.3951,0.3951,0.3951,5063.0],["1989-06-07",0.3704,0.3704,0.3704,0.3704,12150.0],["1989-06-08",0.3951,0.3951,0.3951,0.3951,5063.0],["1989-06-09",0.3951,0.3951,0.3951,0.3951,0.0],["1989-06-12",0.3951,0.3951,0.3951,0.3951,0.0],["1989-06-13",0.3704,0.3704,0.3457,0.3457,4556.0],["1989-06-14",0.3457,0.3704,0.3457,0.3704,52144.0],["1989-06-15",0.3704,0.3704,0.3704,0.3704,0.0],["1989-06-16",0.3704,0.3704,0.3704,0.3704,0.0],["1989-06-19",0.3704,0.3704,0.3704,0.3704,0.0],["1989-06-20",0.3457,0.3457,0.3457,0.3457,506.0],["1989-06-21",0.3457,0.3457,0.3457,0.3457,0.0],["1989-06-22",0.3457,0.3457,0.3457,0.3457,0.0],["1989-06-23",0.3457,0.3457,0.3457,0.3457,0.0],["1989-06-26",0.3704,0.3951,0.3704,0.3951,10125.0],["1989-06-27",0.3951,0.3951,0.3951,0.3951,0.0],["1989-06-28",0.3704,0.3704,0.3704,0.3704,506.0],["1989-06-29",0.3704,0.3704,0.3704,0.3704,1013.0],["1989-06-30",0.3704,0.3704,0.3704,0.3704,6581.0],["1989-07-03",0.3704,0.3704,0.3704,0.3704,8100.0],["1989-07-05",0.3704,0.3704,0.3704,0.3704,1013.0],["1989-07-06",0.3457,0.3457,0.321,0.3457,6075.0],["1989-07-07",0.321,0.321,0.321,0.321,6075.0],["1989-07-10",0.3457,0.3704,0.3457,0.3457,10631.0],["1989-07-11",0.3704,0.3951,0.3704,0.3951,11644.0],["1989-07-12",0.3951,0.3951,0.3951,0.3951,2531.0],["1989-07-13",0.3951,0.3951,0.3704,0.3704,1013.0],["1989-07-14",0.3704,0.3704,0.3704,0.3704,0.0],["1989-07-17",0.3704,0.3704,0.3704,0.3704,0.0],["1989-07-18",0.3704,0.3704,0.3457,0.3457,6581.0],["1989-07-19",0.3457,0.3457,0.3457,0.3457,506.0],["1989-07-20",0.3457,0.3457,0.3457,0.3457,0.0],["1989-07-21",0.3457,0.3457,0.3457,0.3457,0.0],["1989-07-24",0.321,0.321,0.321,0.321,8100.0],["1989-07-25",0.3457,0.3457,0.3457,0.3457,506.0],["1989-07-26",0.3457,0.3457,0.3457,0.3457,0.0],["1989-07-27",0.321,0.321,0.321,0.321,1013.0],["1989-07-28",0.321,0.321,0.321,0.321,0.0],["1989-07-31",0.321,0.321,0.321,0.321,0.0],["1989-08-01",0.321,0.321,0.2963,0.321,21263.0],["1989-08-02",0.321,0.3457,0.321,0.321,5569.0],["1989-08-03",0.321,0.321,0.321,0.321,0.0],["1989-08-04",0.321,0.321,0.321,0.321,0.0],["1989-08-07",0.321,0.321,0.321,0.321,0.0],["1989-08-08",0.321,0.321,0.321,0.321,0.0],["1989-08-09",0.321,0.321,0.321,0.321,0.0],["1989-08-10",0.2963,0.2963,0.2963,0.2963,25313.0],["1989-08-11",0.2963,0.321,0.2963,0.321,5569.0],["1989-08-14",0.2963,0.2963,0.2963,0.2963,1013.0],["1989-08-15",0.321,0.3457,0.321,0.3457,5063.0],["1989-08-16",0.3457,0.3704,0.3457,0.3457,3544.0],["1989-08-17",0.3457,0.3704,0.321,0.3704,17213.0],["1989-08-18",0.3704,0.3704,0.3704,0.3704,0.0],["1989-08-21",0.3457,0.3457,0.3457,0.3457,5063.0],["1989-08-22",0.3457,0.3457,0.3457,0.3457,0.0],["1989-08-23",0.3457,0.3457,0.3457,0.3457,0.0],["1989-08-24",0.3457,0.3457,0.3457,0.3457,0.0],["1989-08-25",0.3457,0.3457,0.321,0.321,6075.0],["1989-08-28",0.3457,0.3457,0.3457,0.3457,4050.0],["1989-08-29",0.3704,0.3704,0.3704,0.3704,30375.0],["1989-08-30",0.3951,0.3951,0.3951,0.3951,18225.0],["1989-08-31",0.4198,0.4444,0.4198,0.4444,46069.0],["1989-09-01",0.4691,0.4938,0.4691,0.4691,9113.0],["1989-09-05",0.4691,0.4938,0.4444,0.4938,37969.0],["1989-09-06",0.4938,0.5432,0.4938,0.5432,12656.0],["1989-09-07",0.5432,0.5432,0.5185,0.5185,15188.0],["1989-09-08",0.5432,0.5679,0.5432,0.5432,8100.0],["1989-09-11",0.5185,0.5185,0.4691,0.5185,20250.0],["1989-09-12",0.4938,0.4938,0.4444,0.4691,8606.0],["1989-09-13",0.4691,0.4691,0.4198,0.4198,27844.0],["1989-09-14",0.4198,0.4198,0.3951,0.3951,12150.0],["1989-09-15",0.3951,0.3951,0.3951,0.3951,5569.0],["1989-09-18",0.3951,0.3951,0.3951,0.3951,0.0],["1989-09-19",0.3951,0.3951,0.3951,0.3951,0.0],["1989-09-20",0.3951,0.3951,0.3951,0.3951,0.0],["1989-09-21",0.3951,0.3951,0.3951,0.3951,0.0],["1989-09-22",0.3951,0.3951,0.3951,0.3951,6075.0],["1989-09-25",0.3951,0.3951,0.3951,0.3951,2531.0],["1989-09-26",0.3951,0.3951,0.3951,0.3951,2531.0],["1989-09-27",0.3951,0.3951,0.3951,0.3951,0.0],["1989-09-28",0.3951,0.4198,0.3704,0.4198,25313.0],["1989-09-29",0.4198,0.4198,0.4198,0.4198,0.0],["1989-10-02",0.4198,0.4198,0.4198,0.4198,0.0],["1989-10-03",0.4198,0.4198,0.4198,0.4198,1013.0],["1989-10-04",0.4198,0.4198,0.4198,0.4198,506.0],["1989-10-05",0.4444,0.4938,0.4444,0.4938,10125.0],["1989-10-06",0.4938,0.5185,0.4691,0.4691,5063.0],["1989-10-09",0.4444,0.4444,0.4444,0.4444,2025.0],["1989-10-10",0.4444,0.4691,0.4198,0.4444,8100.0],["1989-10-11",0.4444,0.4444,0.4198,0.4198,22781.0],["1989-10-12",0.4198,0.4198,0.4198,0.4198,0.0],["1989-10-13",0.4198,0.4444,0.4198,0.4444,7594.0],["1989-10-16",0.3951,0.3951,0.3704,0.3951,15188.0],["1989-10-17",0.3951,0.3951,0.3951,0.3951,0.0],["1989-10-18",0.3704,0.3704,0.3704,0.3704,3038.0],["1989-10-19",0.3951,0.3951,0.3951,0.3951,2531.0],["1989-10-20",0.3951,0.3951,0.3951,0.3951,0.0],["1989-10-23",0.4444,0.4691,0.4444,0.4691,16706.0],["1989-10-24",0.4444,0.4444,0.4444,0.4444,12150.0],["1989-10-25",0.4444,0.4444,0.4444,0.4444,10125.0],["1989-10-26",0.4444,0.4444,0.4444,0.4444,0.0],["1989-10-27",0.4444,0.4444,0.4444,0.4444,1519.0],["1989-10-30",0.4444,0.4444,0.4444,0.4444,2531.0],["1989-10-31",0.4444,0.4444,0.4444,0.4444,0.0],["1989-11-01",0.4691,0.4691,0.4691,0.4691,4050.0],["1989-11-02",0.4691,0.4691,0.4691,0.4691,1013.0],["1989-11-03",0.4691,0.4691,0.4444,0.4691,2531.0],["1989-11-06",0.4444,0.4444,0.4198,0.4198,7088.0],["1989-11-07",0.3951,0.3951,0.3704,0.3704,10125.0],["1989-11-08",0.3704,0.3951,0.3704,0.3951,4050.0],["1989-11-09",0.3951,0.3951,0.3951,0.3951,4556.0],["1989-11-10",0.3704,0.3704,0.3457,0.3704,11138.0],["1989-11-13",0.3704,0.3704,0.3704,0.3704,0.0],["1989-11-14",0.3704,0.3704,0.3704,0.3704,0.0],["1989-11-15",0.3704,0.3704,0.3704,0.3704,0.0],["1989-11-16",0.3704,0.3704,0.3457,0.3457,26325.0],["1989-11-17",0.3457,0.3457,0.3457,0.3457,4050.0],["1989-11-20",0.3457,0.3457,0.3457,0.3457,5063.0],["1989-11-21",0.3951,0.3951,0.3951,0.3951,3544.0],["1989-11-22",0.3704,0.3704,0.3704,0.3704,1519.0],["1989-11-24",0.3704,0.3704,0.3704,0.3704,0.0],["1989-11-27",0.3704,0.3704,0.3704,0.3704,6581.0],["1989-11-28",0.3704,0.3704,0.3704,0.3704,0.0],["1989-11-29",0.3704,0.3704,0.3704,0.3704,22781.0],["1989-11-30",0.3704,0.3704,0.3704,0.3704,506.0],["1989-12-01",0.3704,0.3704,0.3704,0.3704,0.0],["1989-12-04",0.3704,0.3951,0.3704,0.3704,7594.0],["1989-12-05",0.3704,0.3704,0.3704,0.3704,0.0],["1989-12-06",0.3704,0.3704,0.3704,0.3704,1519.0],["1989-12-07",0.3704,0.3951,0.3704,0.3704,16200.0],["1989-12-08",0.3704,0.3704,0.3704,0.3704,7594.0],["1989-12-11",0.3951,0.3951,0.3951,0.3951,5569.0],["1989-12-12",0.3951,0.3951,0.3704,0.3951,22781.0],["1989-12-13",0.3951,0.3951,0.3704,0.3951,28350.0],["1989-12-14",0.4198,0.4444,0.4198,0.4198,19238.0],["1989-12-15",0.4198,0.4198,0.4198,0.4198,2531.0],["1989-12-18",0.3951,0.3951,0.3457,0.3457,14681.0],["1989-12-19",0.3457,0.3951,0.3457,0.3704,35438.0],["1989-12-20",0.3704,0.3951,0.3457,0.3457,12150.0],["1989-12-21",0.3457,0.3457,0.3457,0.3457,1013.0],["1989-12-22",0.3457,0.3457,0.3457,0.3457,5063.0],["1989-12-26",0.3457,0.3457,0.3457,0.3457,0.0],["1989-12-27",0.3457,0.3704,0.3457,0.3457,24806.0],["1989-12-28",0.3457,0.3457,0.3457,0.3457,2025.0],["1989-12-29",0.3457,0.3704,0.3457,0.3704,14681.0],["1990-01-02",0.3704,0.3704,0.3704,0.3704,506.0],["1990-01-03",0.3704,0.3704,0.3704,0.3704,0.0],["1990-01-04",0.3457,0.3457,0.3457,0.3457,11644.0],["1990-01-05",0.3457,0.3457,0.3457,0.3457,0.0],["1990-01-08",0.321,0.321,0.321,0.321,10125.0],["1990-01-09",0.321,0.321,0.321,0.321,0.0],["1990-01-10",0.321,0.321,0.321,0.321,0.0],["1990-01-11",0.321,0.321,0.321,0.321,0.0],["1990-01-12",0.321,0.3457,0.321,0.3457,19744.0],["1990-01-15",0.321,0.321,0.321,0.321,2531.0],["1990-01-16",0.2963,0.2963,0.2963,0.2963,11138.0],["1990-01-17",0.2963,0.3457,0.2963,0.321,4556.0],["1990-01-18",0.321,0.321,0.2963,0.2963,9113.0],["1990-01-19",0.321,0.321,0.321,0.321,1013.0],["1990-01-22",0.321,0.321,0.321,0.321,1519.0],["1990-01-23",0.321,0.321,0.321,0.321,0.0],["1990-01-24",0.321,0.321,0.321,0.321,0.0],["1990-01-25",0.321,0.321,0.321,0.321,0.0],["1990-01-26",0.321,0.321,0.2963,0.321,2025.0],["1990-01-29",0.321,0.321,0.321,0.321,0.0],["1990-01-30",0.321,0.321,0.321,0.321,0.0],["1990-01-31",0.2963,0.2963,0.2963,0.2963,1013.0],["1990-02-01",0.2963,0.2963,0.2963,0.2963,0.0],["1990-02-02",0.321,0.321,0.321,0.321,2531.0],["1990-02-05",0.3457,0.3704,0.3457,0.3457,8100.0],["1990-02-06",0.3704,0.3951,0.3704,0.3704,11644.0],["1990-02-07",0.3704,0.3951,0.3704,0.3704,3038.0],["1990-02-08",0.3704,0.3951,0.3704,0.3704,2531.0],["1990-02-09",0.3457,0.3457,0.3457,0.3457,2531.0],["1990-02-12",0.3704,0.3704,0.3704,0.3704,2531.0],["1990-02-13",0.3704,0.3704,0.3704,0.3704,0.0],["1990-02-14",0.3704,0.3704,0.3704,0.3704,0.0],["1990-02-15",0.3704,0.3704,0.3704,0.3704,0.0],["1990-02-16",0.3457,0.3457,0.3457,0.3457,2025.0],["1990-02-20",0.3457,0.3457,0.3457,0.3457,1519.0],["1990-02-21",0.3457,0.3457,0.3457,0.3457,506.0],["1990-02-22",0.3457,0.3457,0.3457,0.3457,0.0],["1990-02-23",0.3457,0.3457,0.3457,0.3457,0.0],["1990-02-26",0.3704,0.3704,0.3704,0.3704,2531.0],["1990-02-27",0.3704,0.3704,0.3704,0.3704,0.0],["1990-02-28",0.3704,0.3704,0.3704,0.3704,0.0],["1990-03-01",0.3704,0.3704,0.3704,0.3704,0.0],["1990-03-02",0.3704,0.3704,0.3704,0.3704,2025.0],["1990-03-05",0.3704,0.3704,0.3704,0.3704,0.0],["1990-03-06",0.3704,0.3704,0.3704,0.3704,0.0],["1990-03-07",0.3704,0.3704,0.3704,0.3704,0.0],["1990-03-08",0.3457,0.3457,0.3457,0.3457,5063.0],["1990-03-09",0.3457,0.3704,0.3457,0.3457,1013.0],["1990-03-12",0.3457,0.3457,0.3457,0.3457,5569.0],["1990-03-13",0.321,0.321,0.2963,0.2963,6581.0],["1990-03-14",0.2963,0.2963,0.2963,0.2963,5063.0],["1990-03-15",0.2963,0.2963,0.2716,0.2963,15188.0],["1990-03-16",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-19",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-20",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-21",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-22",0.2963,0.2963,0.2963,0.2963,10125.0],["1990-03-23",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-26",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-27",0.2963,0.2963,0.2963,0.2963,7594.0],["1990-03-28",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-29",0.2963,0.2963,0.2963,0.2963,0.0],["1990-03-30",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-02",0.2963,0.321,0.2963,0.2963,2025.0],["1990-04-03",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-04",0.321,0.321,0.321,0.321,2531.0],["1990-04-05",0.2963,0.2963,0.2963,0.2963,506.0],["1990-04-06",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-09",0.2963,0.2963,0.2963,0.2963,7594.0],["1990-04-10",0.2963,0.2963,0.2963,0.2963,1519.0],["1990-04-11",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-12",0.2963,0.2963,0.2963,0.2963,506.0],["1990-04-16",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-17",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-18",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-19",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-20",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-23",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-24",0.2963,0.2963,0.2963,0.2963,2531.0],["1990-04-25",0.2963,0.2963,0.2963,0.2963,0.0],["1990-04-26",0.2963,0.2963,0.2716,0.2963,9619.0],["1990-04-27",0.2963,0.321,0.2963,0.2963,2531.0],["1990-04-30",0.2963,0.2963,0.2963,0.2963,506.0],["1990-05-01",0.2963,0.2963,0.2716,0.2963,15188.0],["1990-05-02",0.2716,0.2716,0.2716,0.2716,506.0],["1990-05-03",0.2716,0.2716,0.2716,0.2716,2025.0],["1990-05-04",0.2716,0.2716,0.2716,0.2716,0.0],["1990-05-07",0.2716,0.2963,0.2469,0.2963,5569.0],["1990-05-08",0.2716,0.2716,0.2716,0.2716,6075.0],["1990-05-09",0.2716,0.2716,0.2716,0.2716,0.0],["1990-05-10",0.2716,0.2716,0.2716,0.2716,0.0],["1990-05-11",0.2716,0.2716,0.2716,0.2716,0.0],["1990-05-14",0.2963,0.321,0.2963,0.321,10125.0],["1990-05-15",0.3457,0.3457,0.3457,0.3457,6075.0],["1990-05-16",0.3457,0.3457,0.321,0.321,5569.0],["1990-05-17",0.2963,0.2963,0.2963,0.2963,4050.0],["1990-05-18",0.321,0.321,0.321,0.321,1013.0],["1990-05-21",0.3457,0.3457,0.3457,0.3457,20250.0],["1990-05-22",0.3457,0.3704,0.3457,0.3457,11644.0],["1990-05-23",0.3457,0.3457,0.3457,0.3457,0.0],["1990-05-24",0.3457,0.3457,0.2963,0.3457,27844.0],["1990-05-25",0.3457,0.3457,0.3457,0.3457,0.0],["1990-05-29",0.3457,0.3457,0.3457,0.3457,0.0],["1990-05-30",0.3704,0.3704,0.3704,0.3704,10125.0],["1990-05-31",0.3704,0.3704,0.3704,0.3704,0.0],["1990-06-01",0.3704,0.3704,0.3704,0.3704,0.0],["1990-06-04",0.3457,0.3457,0.321,0.321,27338.0],["1990-06-05",0.321,0.321,0.2963,0.2963,15188.0],["1990-06-06",0.2963,0.2963,0.2963,0.2963,506.0],["1990-06-07",0.2963,0.2963,0.2963,0.2963,0.0],["1990-06-08",0.2963,0.2963,0.2716,0.2716,4050.0],["1990-06-11",0.2963,0.321,0.2963,0.2963,25819.0],["1990-06-12",0.2963,0.2963,0.2963,0.2963,0.0],["1990-06-13",0.2963,0.2963,0.2963,0.2963,0.0],["1990-06-14",0.2963,0.2963,0.2716,0.2716,11644.0],["1990-06-15",0.2963,0.2963,0.2963,0.2963,2025.0],["1990-06-18",0.2716,0.2716,0.2716,0.2716,2531.0],["1990-06-19",0.2963,0.2963,0.2963,0.2963,20250.0],["1990-06-20",0.2963,0.2963,0.2963,0.2963,0.0],["1990-06-21",0.2963,0.2963,0.2716,0.2716,15188.0],["1990-06-22",0.2716,0.2716,0.2716,0.2716,0.0],["1990-06-25",0.2716,0.2716,0.2716,0.2716,0.0],["1990-06-26",0.2716,0.2716,0.2716,0.2716,0.0],["1990-06-27",0.2716,0.2716,0.2716,0.2716,0.0],["1990-06-28",0.2716,0.2716,0.2716,0.2716,0.0],["1990-06-29",0.2716,0.2963,0.2716,0.2963,30375.0],["1990-07-02",0.2963,0.321,0.2963,0.2963,33413.0],["1990-07-03",0.2963,0.2963,0.2963,0.2963,0.0],["1990-07-05",0.2963,0.2963,0.2963,0.2963,5063.0],["1990-07-06",0.2963,0.2963,0.2963,0.2963,0.0],["1990-07-09",0.2963,0.2963,0.2963,0.2963,506.0],["1990-07-10",0.2963,0.2963,0.2963,0.2963,3544.0],["1990-07-11",0.2963,0.2963,0.2716,0.2963,8606.0],["1990-07-12",0.2716,0.2716,0.2716,0.2716,5063.0],["1990-07-13",0.2963,0.2963,0.2963,0.2963,2531.0],["1990-07-16",0.321,0.321,0.321,0.321,15188.0],["1990-07-17",0.2963,0.2963,0.2963,0.2963,10125.0],["1990-07-18",0.2963,0.2963,0.2963,0.2963,0.0],["1990-07-19",0.2963,0.321,0.2963,0.321,14681.0],["1990-07-20",0.321,0.3457,0.321,0.321,13669.0],["1990-07-23",0.321,0.321,0.321,0.321,0.0],["1990-07-24",0.321,0.321,0.2716,0.2963,31388.0],["1990-07-25",0.2963,0.321,0.2963,0.2963,6075.0],["1990-07-26",0.321,0.321,0.321,0.321,8100.0],["1990-07-27",0.321,0.321,0.2963,0.2963,17719.0],["1990-07-30",0.2963,0.2963,0.2963,0.2963,6075.0],["1990-07-31",0.2963,0.2963,0.2716,0.2963,2025.0],["1990-08-01",0.2963,0.2963,0.2963,0.2963,0.0],["1990-08-02",0.2963,0.2963,0.2963,0.2963,6581.0],["1990-08-03",0.2716,0.2716,0.2716,0.2716,1013.0],["1990-08-06",0.2716,0.2716,0.2716,0.2716,18225.0],["1990-08-07",0.2716,0.2716,0.2222,0.2469,27338.0],["1990-08-08",0.2469,0.2469,0.2469,0.2469,2531.0],["1990-08-09",0.2469,0.2469,0.2222,0.2469,5063.0],["1990-08-10",0.2469,0.2469,0.2469,0.2469,0.0],["1990-08-13",0.2469,0.2469,0.2469,0.2469,0.0],["1990-08-14",0.2469,0.2469,0.2469,0.2469,0.0],["1990-08-15",0.2469,0.2469,0.2469,0.2469,2531.0],["1990-08-16",0.2469,0.2469,0.2222,0.2469,11644.0],["1990-08-17",0.2469,0.2469,0.2469,0.2469,0.0],["1990-08-20",0.2469,0.2469,0.2469,0.2469,15188.0],["1990-08-21",0.2469,0.2469,0.2222,0.2222,11644.0],["1990-08-22",0.2222,0.2469,0.2222,0.2222,12150.0],["1990-08-23",0.2222,0.2222,0.2222,0.2222,11138.0],["1990-08-24",0.2222,0.2222,0.2222,0.2222,20250.0],["1990-08-27",0.2222,0.2222,0.1975,0.1975,37463.0],["1990-08-28",0.1975,0.2222,0.1975,0.2222,9619.0],["1990-08-29",0.2222,0.2469,0.1975,0.2469,17719.0],["1990-08-30",0.2469,0.2469,0.2222,0.2469,10125.0],["1990-08-31",0.2469,0.2469,0.2469,0.2469,1013.0],["1990-09-04",0.2469,0.2716,0.2469,0.2716,24300.0],["1990-09-05",0.2963,0.321,0.2963,0.2963,17719.0],["1990-09-06",0.2963,0.2963,0.2716,0.2963,11138.0],["1990-09-07",0.2963,0.2963,0.2963,0.2963,3038.0],["1990-09-10",0.2963,0.2963,0.2963,0.2963,0.0],["1990-09-11",0.2963,0.2963,0.2963,0.2963,0.0],["1990-09-12",0.2963,0.2963,0.2716,0.2963,5569.0],["1990-09-13",0.2963,0.2963,0.2963,0.2963,0.0],["1990-09-14",0.2963,0.2963,0.2963,0.2963,0.0],["1990-09-17",0.2963,0.2963,0.2963,0.2963,0.0],["1990-09-18",0.2963,0.2963,0.2963,0.2963,0.0],["1990-09-19",0.2716,0.2716,0.2716,0.2716,506.0],["1990-09-20",0.2716,0.2716,0.2716,0.2716,10125.0],["1990-09-21",0.2469,0.2469,0.2222,0.2222,8606.0],["1990-09-24",0.2222,0.2222,0.1975,0.2222,13163.0],["1990-09-25",0.2222,0.2469,0.1975,0.1975,25313.0],["1990-09-26",0.1975,0.2222,0.1975,0.1975,16706.0],["1990-09-27",0.1975,0.2222,0.1975,0.1975,27844.0],["1990-09-28",0.1975,0.2222,0.1728,0.1728,31894.0],["1990-10-01",0.1728,0.2222,0.1728,0.2222,36450.0],["1990-10-02",0.2222,0.2222,0.2222,0.2222,1013.0],["1990-10-03",0.2222,0.2222,0.2222,0.2222,6581.0],["1990-10-04",0.1975,0.1975,0.1975,0.1975,5063.0],["1990-10-05",0.1975,0.1975,0.1975,0.1975,0.0],["1990-10-08",0.1975,0.1975,0.1975,0.1975,0.0],["1990-10-09",0.1975,0.1975,0.1975,0.1975,0.0],["1990-10-10",0.1728,0.1728,0.1728,0.1728,2531.0],["1990-10-11",0.1728,0.1728,0.1728,0.1728,0.0],["1990-10-12",0.1728,0.1728,0.1481,0.1728,15694.0],["1990-10-15",0.1728,0.1728,0.1728,0.1728,0.0],["1990-10-16",0.1728,0.1975,0.1728,0.1728,14681.0],["1990-10-17",0.1728,0.1975,0.1728,0.1975,10631.0],["1990-10-18",0.2222,0.2222,0.2222,0.2222,1013.0],["1990-10-19",0.2222,0.2222,0.2222,0.2222,1013.0],["1990-10-22",0.2222,0.2222,0.2222,0.2222,5063.0],["1990-10-23",0.2469,0.2469,0.2469,0.2469,4556.0],["1990-10-24",0.2469,0.2469,0.2469,0.2469,0.0],["1990-10-25",0.2469,0.2469,0.2469,0.2469,0.0],["1990-10-26",0.2222,0.2222,0.2222,0.2222,506.0],["1990-10-29",0.2222,0.2222,0.2222,0.2222,0.0],["1990-10-30",0.2222,0.2222,0.2222,0.2222,0.0],["1990-10-31",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-01",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-02",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-05",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-06",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-07",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-08",0.2222,0.2222,0.2222,0.2222,1519.0],["1990-11-09",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-12",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-13",0.2222,0.2469,0.2222,0.2222,3544.0],["1990-11-14",0.2222,0.2222,0.2222,0.2222,1519.0],["1990-11-15",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-16",0.2222,0.2222,0.2222,0.2222,506.0],["1990-11-19",0.2222,0.2222,0.2222,0.2222,13163.0],["1990-11-20",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-21",0.2222,0.2222,0.2222,0.2222,0.0],["1990-11-23",0.1975,0.1975,0.1975,0.1975,2531.0],["1990-11-26",0.1975,0.1975,0.1975,0.1975,0.0],["1990-11-27",0.1975,0.1975,0.1975,0.1975,0.0],["1990-11-28",0.1975,0.1975,0.1975,0.1975,0.0],["1990-11-29",0.1975,0.1975,0.1975,0.1975,0.0],["1990-11-30",0.1975,0.1975,0.1975,0.1975,0.0],["1990-12-03",0.1975,0.1975,0.1975,0.1975,0.0],["1990-12-04",0.1975,0.1975,0.1975,0.1975,0.0],["1990-12-05",0.1728,0.1728,0.1728,0.1728,2531.0],["1990-12-06",0.1975,0.2222,0.1975,0.1975,16706.0],["1990-12-07",0.1975,0.1975,0.1975,0.1975,0.0],["1990-12-10",0.1975,0.1975,0.1728,0.1728,25313.0],["1990-12-11",0.1728,0.1728,0.1728,0.1728,0.0],["1990-12-12",0.1728,0.1728,0.1728,0.1728,5063.0],["1990-12-13",0.1728,0.1728,0.1728,0.1728,1013.0],["1990-12-14",0.1728,0.1975,0.1728,0.1728,20756.0],["1990-12-17",0.1728,0.2222,0.1728,0.2222,11644.0],["1990-12-18",0.2222,0.2222,0.1728,0.1975,23794.0],["1990-12-19",0.1728,0.1728,0.1728,0.1728,2531.0],["1990-12-20",0.1728,0.1728,0.1728,0.1728,10631.0],["1990-12-21",0.1975,0.2222,0.1975,0.1975,25819.0],["1990-12-24",0.2222,0.2222,0.2222,0.2222,5063.0],["1990-12-26",0.2222,0.2222,0.1975,0.2222,5569.0],["1990-12-27",0.2222,0.2222,0.1975,0.1975,9113.0],["1990-12-28",0.1975,0.2222,0.1975,0.2222,12656.0],["1990-12-31",0.2222,0.2222,0.1975,0.2222,6075.0],["1991-01-02",0.1975,0.1975,0.1975,0.1975,506.0],["1991-01-03",0.2469,0.2469,0.2469,0.2469,2531.0],["1991-01-04",0.2469,0.2469,0.2222,0.2222,3038.0],["1991-01-07",0.1975,0.1975,0.1975,0.1975,2531.0],["1991-01-08",0.1975,0.1975,0.1975,0.1975,0.0],["1991-01-09",0.1975,0.1975,0.1975,0.1975,0.0],["1991-01-10",0.1975,0.1975,0.1975,0.1975,0.0],["1991-01-11",0.1975,0.1975,0.1975,0.1975,1013.0],["1991-01-14",0.1975,0.1975,0.1975,0.1975,3038.0],["1991-01-15",0.1975,0.1975,0.1975,0.1975,0.0],["1991-01-16",0.1975,0.1975,0.1975,0.1975,506.0],["1991-01-17",0.2222,0.2222,0.2222,0.2222,1013.0],["1991-01-18",0.2222,0.2222,0.2222,0.2222,0.0],["1991-01-21",0.2222,0.2222,0.2222,0.2222,0.0],["1991-01-22",0.1975,0.1975,0.1975,0.1975,5063.0],["1991-01-23",0.1975,0.1975,0.1975,0.1975,0.0],["1991-01-24",0.1975,0.2222,0.1975,0.2222,5569.0],["1991-01-25",0.2222,0.2222,0.2222,0.2222,1519.0],["1991-01-28",0.2222,0.2222,0.2222,0.2222,0.0],["1991-01-29",0.2222,0.2716,0.2222,0.2716,33919.0],["1991-01-30",0.2469,0.2469,0.2222,0.2222,4050.0],["1991-01-31",0.2222,0.2222,0.2222,0.2222,0.0],["1991-02-01",0.2222,0.2469,0.2222,0.2469,3038.0],["1991-02-04",0.2716,0.2716,0.2716,0.2716,3038.0],["1991-02-05",0.2716,0.2963,0.2716,0.2716,22781.0],["1991-02-06",0.2716,0.2716,0.2469,0.2716,3544.0],["1991-02-07",0.2716,0.2963,0.2716,0.2716,6075.0],["1991-02-08",0.2716,0.2963,0.2469,0.2963,6581.0],["1991-02-11",0.2963,0.2963,0.2963,0.2963,5063.0],["1991-02-12",0.2963,0.2963,0.2963,0.2963,0.0],["1991-02-13",0.2963,0.2963,0.2716,0.2963,6581.0],["1991-02-14",0.2716,0.2716,0.2716,0.2716,1013.0],["1991-02-15",0.2716,0.2716,0.2716,0.2716,1519.0],["1991-02-19",0.2963,0.2963,0.2963,0.2963,5063.0],["1991-02-20",0.2963,0.2963,0.2716,0.2963,28350.0],["1991-02-21",0.2963,0.2963,0.2963,0.2963,2531.0],["1991-02-22",0.2963,0.2963,0.2963,0.2963,0.0],["1991-02-25",0.2963,0.2963,0.2963,0.2963,0.0],["1991-02-26",0.2963,0.2963,0.2963,0.2963,35438.0],["1991-02-27",0.2963,0.2963,0.2963,0.2963,0.0],["1991-02-28",0.321,0.321,0.321,0.321,10125.0],["1991-03-01",0.321,0.321,0.321,0.321,0.0],["1991-03-04",0.2963,0.2963,0.2963,0.2963,1013.0],["1991-03-05",0.2963,0.2963,0.2963,0.2963,9113.0],["1991-03-06",0.321,0.321,0.321,0.321,35438.0],["1991-03-07",0.321,0.321,0.2963,0.321,61763.0],["1991-03-08",0.321,0.321,0.321,0.321,17719.0],["1991-03-11",0.2963,0.2963,0.2963,0.2963,2531.0],["1991-03-12",0.2963,0.2963,0.2963,0.2963,506.0],["1991-03-13",0.2963,0.321,0.2963,0.2963,1519.0],["1991-03-14",0.2963,0.2963,0.2963,0.2963,0.0],["1991-03-15",0.2963,0.2963,0.2963,0.2963,0.0],["1991-03-18",0.2963,0.2963,0.2963,0.2963,0.0],["1991-03-19",0.2963,0.2963,0.2716,0.2716,4050.0],["1991-03-20",0.2963,0.2963,0.2963,0.2963,5063.0],["1991-03-21",0.2963,0.2963,0.2963,0.2963,37969.0],["1991-03-22",0.2963,0.2963,0.2716,0.2963,27844.0],["1991-03-25",0.2963,0.2963,0.2963,0.2963,30375.0],["1991-03-26",0.2963,0.2963,0.2716,0.2963,7594.0],["1991-03-27",0.2963,0.2963,0.2963,0.2963,33919.0],["1991-03-28",0.2963,0.2963,0.2963,0.2963,0.0],["1991-04-01",0.2963,0.2963,0.2963,0.2963,0.0],["1991-04-02",0.2716,0.2716,0.2469,0.2469,24806.0],["1991-04-03",0.2469,0.2716,0.2469,0.2469,20756.0],["1991-04-04",0.2469,0.2469,0.2469,0.2469,1519.0],["1991-04-05",0.2469,0.2716,0.2469,0.2469,2531.0],["1991-04-08",0.2469,0.2469,0.2469,0.2469,50625.0],["1991-04-09",0.2469,0.2469,0.2469,0.2469,0.0],["1991-04-10",0.2716,0.2716,0.2716,0.2716,1013.0],["1991-04-11",0.2716,0.2716,0.2716,0.2716,0.0],["1991-04-12",0.2716,0.2716,0.2716,0.2716,40500.0],["1991-04-15",0.2469,0.2469,0.2469,0.2469,506.0],["1991-04-16",0.2469,0.2469,0.2469,0.2469,0.0],["1991-04-17",0.2469,0.2716,0.2469,0.2716,10125.0],["1991-04-18",0.2716,0.2716,0.2469,0.2469,9113.0],["1991-04-19",0.2469,0.2469,0.2469,0.2469,0.0],["1991-04-22",0.2469,0.2469,0.2469,0.2469,0.0],["1991-04-23",0.2469,0.2469,0.2469,0.2469,12656.0],["1991-04-24",0.2469,0.2469,0.2222,0.2222,39994.0],["1991-04-25",0.2222,0.2469,0.2222,0.2222,78469.0],["1991-04-26",0.2222,0.2222,0.2222,0.2222,0.0],["1991-04-29",0.2222,0.2222,0.2222,0.2222,24806.0],["1991-04-30",0.2222,0.2222,0.2222,0.2222,18225.0],["1991-05-01",0.2222,0.2469,0.2222,0.2222,27844.0],["1991-05-02",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-03",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-06",0.2222,0.2222,0.2222,0.2222,2531.0],["1991-05-07",0.2469,0.2469,0.2469,0.2469,3038.0],["1991-05-08",0.2469,0.2469,0.2469,0.2469,0.0],["1991-05-09",0.2222,0.2222,0.1975,0.1975,14681.0],["1991-05-10",0.1975,0.1975,0.1975,0.1975,5063.0],["1991-05-13",0.2222,0.2222,0.2222,0.2222,2531.0],["1991-05-14",0.2222,0.2222,0.2222,0.2222,2531.0],["1991-05-15",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-16",0.1975,0.1975,0.1975,0.1975,5569.0],["1991-05-17",0.2222,0.2222,0.2222,0.2222,25313.0],["1991-05-20",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-21",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-22",0.2222,0.2222,0.2222,0.2222,24806.0],["1991-05-23",0.2222,0.2469,0.2222,0.2222,7594.0],["1991-05-24",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-28",0.2222,0.2222,0.2222,0.2222,25313.0],["1991-05-29",0.2222,0.2222,0.2222,0.2222,71381.0],["1991-05-30",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-31",0.2222,0.2222,0.2222,0.2222,75938.0],["1991-06-03",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-04",0.2469,0.2469,0.2469,0.2469,40500.0],["1991-06-05",0.2469,0.2469,0.2469,0.2469,0.0],["1991-06-06",0.2469,0.2469,0.2222,0.2222,15694.0],["1991-06-07",0.2469,0.2469,0.2469,0.2469,10125.0],["1991-06-10",0.2469,0.2469,0.2469,0.2469,9619.0],["1991-06-11",0.2469,0.2469,0.2469,0.2469,0.0],["1991-06-12",0.2222,0.2222,0.2222,0.2222,3544.0],["1991-06-13",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-14",0.2222,0.2222,0.2222,0.2222,35438.0],["1991-06-17",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-18",0.2222,0.2222,0.2222,0.2222,1013.0],["1991-06-19",0.2222,0.2222,0.2222,0.2222,5063.0],["1991-06-20",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-21",0.2222,0.2222,0.2222,0.2222,5063.0],["1991-06-24",0.2222,0.2222,0.2222,0.2222,6075.0],["1991-06-25",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-26",0.2222,0.2222,0.2222,0.2222,1519.0],["1991-06-27",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-28",0.2222,0.2222,0.2222,0.2222,0.0],["1991-07-01",0.2222,0.2222,0.2222,0.2222,5063.0],["1991-07-02",0.2222,0.2222,0.2222,0.2222,0.0],["1991-07-03",0.2222,0.2222,0.2222,0.2222,0.0],["1991-07-05",0.2222,0.2222,0.2222,0.2222,0.0],["1991-07-08",0.2469,0.2469,0.2469,0.2469,1013.0],["1991-07-09",0.2469,0.2469,0.2222,0.2222,15188.0],["1991-07-10",0.1975,0.1975,0.1975,0.1975,506.0],["1991-07-11",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-12",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-15",0.1975,0.1975,0.1975,0.1975,5063.0],["1991-07-16",0.1975,0.2222,0.1975,0.2222,11138.0],["1991-07-17",0.2222,0.2222,0.2222,0.2222,0.0],["1991-07-18",0.2222,0.2222,0.2222,0.2222,0.0],["1991-07-19",0.1975,0.1975,0.1975,0.1975,506.0],["1991-07-22",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-23",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-24",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-25",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-26",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-29",0.1975,0.1975,0.1975,0.1975,0.0],["1991-07-30",0.1975,0.1975,0.1975,0.1975,1519.0],["1991-07-31",0.1975,0.1975,0.1975,0.1975,1013.0],["1991-08-01",0.1975,0.1975,0.1975,0.1975,0.0],["1991-08-02",0.1975,0.1975,0.1975,0.1975,0.0],["1991-08-05",0.1975,0.1975,0.1975,0.1975,0.0],["1991-08-06",0.1975,0.1975,0.1975,0.1975,506.0],["1991-08-07",0.1975,0.1975,0.1975,0.1975,1013.0],["1991-08-08",0.2222,0.2222,0.2222,0.2222,10125.0],["1991-08-09",0.2222,0.2222,0.2222,0.2222,0.0],["1991-08-12",0.1975,0.1975,0.1975,0.1975,37463.0],["1991-08-13",0.1975,0.2222,0.1975,0.1975,11644.0],["1991-08-14",0.1975,0.2222,0.1975,0.2222,3038.0],["1991-08-15",0.1975,0.1975,0.1975,0.1975,506.0],["1991-08-16",0.2222,0.2222,0.2222,0.2222,5063.0],["1991-08-19",0.2222,0.2222,0.2222,0.2222,3544.0],["1991-08-20",0.2222,0.2222,0.2222,0.2222,2531.0],["1991-08-21",0.2222,0.2222,0.2222,0.2222,0.0],["1991-08-22",0.2222,0.2222,0.1975,0.2222,10125.0],["1991-08-23",0.2222,0.2469,0.2222,0.2222,8606.0],["1991-08-26",0.2222,0.2469,0.2222,0.2469,14681.0],["1991-08-27",0.2469,0.2469,0.2469,0.2469,5063.0],["1991-08-28",0.2716,0.2716,0.2716,0.2716,35438.0],["1991-08-29",0.2716,0.2716,0.2716,0.2716,18731.0],["1991-08-30",0.2716,0.2716,0.2716,0.2716,5063.0],["1991-09-03",0.2716,0.2716,0.2469,0.2716,4556.0],["1991-09-04",0.2469,0.2469,0.2469,0.2469,7594.0],["1991-09-05",0.2469,0.2469,0.2469,0.2469,0.0],["1991-09-06",0.2469,0.2469,0.2469,0.2469,4050.0],["1991-09-09",0.2469,0.2469,0.2469,0.2469,0.0],["1991-09-10",0.2222,0.2222,0.2222,0.2222,506.0],["1991-09-11",0.2222,0.2469,0.2222,0.2222,69863.0],["1991-09-12",0.2222,0.2222,0.2222,0.2222,0.0],["1991-09-13",0.2222,0.2222,0.2222,0.2222,0.0],["1991-09-16",0.2469,0.2469,0.2469,0.2469,12656.0],["1991-09-17",0.2469,0.2469,0.2469,0.2469,0.0],["1991-09-18",0.2469,0.2469,0.2469,0.2469,0.0],["1991-09-19",0.2469,0.2469,0.2222,0.2222,35438.0],["1991-09-20",0.2222,0.2222,0.2222,0.2222,60750.0],["1991-09-23",0.2222,0.2469,0.2222,0.2222,16200.0],["1991-09-24",0.2222,0.2222,0.2222,0.2222,1013.0],["1991-09-25",0.2222,0.2222,0.2222,0.2222,0.0],["1991-09-26",0.2222,0.2222,0.2222,0.2222,0.0],["1991-09-27",0.2222,0.2222,0.2222,0.2222,0.0],["1991-09-30",0.2222,0.2222,0.2222,0.2222,0.0],["1991-10-01",0.2222,0.2222,0.2222,0.2222,0.0],["1991-10-02",0.1975,0.1975,0.1975,0.1975,506.0],["1991-10-03",0.2222,0.2469,0.2222,0.2222,10631.0],["1991-10-04",0.2222,0.2469,0.2222,0.2469,22275.0],["1991-10-07",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-08",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-09",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-10",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-11",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-14",0.2222,0.2222,0.2222,0.2222,10125.0],["1991-10-15",0.2469,0.2469,0.2469,0.2469,22781.0],["1991-10-16",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-17",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-18",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-21",0.2469,0.2469,0.2469,0.2469,0.0],["1991-10-22",0.2469,0.2469,0.2469,0.2469,5063.0],["1991-10-23",0.2469,0.2469,0.2469,0.2469,7594.0],["1991-10-24",0.2469,0.2716,0.2469,0.2469,3038.0],["1991-10-25",0.2716,0.2716,0.2716,0.2716,10125.0],["1991-10-28",0.2716,0.2716,0.2716,0.2716,25313.0],["1991-10-29",0.2963,0.2963,0.2963,0.2963,20250.0],["1991-10-30",0.2963,0.2963,0.2963,0.2963,2531.0],["1991-10-31",0.2963,0.2963,0.2716,0.2716,6581.0],["1991-11-01",0.2716,0.2716,0.2716,0.2716,8606.0],["1991-11-04",0.2469,0.2469,0.2469,0.2469,2531.0],["1991-11-05",0.2222,0.2222,0.2222,0.2222,17719.0],["1991-11-06",0.2222,0.2222,0.2222,0.2222,0.0],["1991-11-07",0.2222,0.2222,0.2222,0.2222,0.0],["1991-11-08",0.2222,0.2222,0.2222,0.2222,1013.0],["1991-11-11",0.2222,0.2222,0.2222,0.2222,0.0],["1991-11-12",0.2222,0.2222,0.2222,0.2222,1519.0],["1991-11-13",0.2222,0.2469,0.2222,0.2469,8606.0],["1991-11-14",0.2716,0.2963,0.2716,0.2716,50625.0],["1991-11-15",0.2469,0.2469,0.2469,0.2469,15188.0],["1991-11-18",0.2469,0.2469,0.2469,0.2469,27844.0],["1991-11-19",0.2469,0.2469,0.2222,0.2222,34931.0],["1991-11-20",0.2222,0.2222,0.2222,0.2222,0.0],["1991-11-21",0.2222,0.2222,0.1975,0.1975,134156.0],["1991-11-22",0.1975,0.1975,0.1975,0.1975,59231.0],["1991-11-25",0.1975,0.1975,0.1975,0.1975,0.0],["1991-11-26",0.1975,0.1975,0.1975,0.1975,10125.0],["1991-11-27",0.1975,0.1975,0.1975,0.1975,5063.0],["1991-11-29",0.1975,0.1975,0.1975,0.1975,0.0],["1991-12-02",0.1975,0.1975,0.1975,0.1975,3038.0],["1991-12-03",0.1728,0.1728,0.1728,0.1728,506.0],["1991-12-04",0.1728,0.1728,0.1728,0.1728,0.0],["1991-12-05",0.1728,0.1975,0.1728,0.1975,7088.0],["1991-12-06",0.1728,0.1852,0.1728,0.1852,9619.0],["1991-12-09",0.1852,0.1852,0.1852,0.1852,0.0],["1991-12-10",0.1728,0.1728,0.1728,0.1728,7594.0],["1991-12-11",0.1728,0.1728,0.1728,0.1728,1519.0],["1991-12-12",0.1728,0.1728,0.1728,0.1728,0.0],["1991-12-13",0.1852,0.1975,0.1852,0.1975,48094.0],["1991-12-16",0.1852,0.1852,0.1852,0.1852,25819.0],["1991-12-17",0.1728,0.1975,0.1728,0.1975,33413.0],["1991-12-18",0.1852,0.1975,0.1852,0.1975,35438.0],["1991-12-19",0.1728,0.1975,0.1728,0.1975,7088.0],["1991-12-20",0.1975,0.1975,0.1975,0.1975,2531.0],["1991-12-23",0.1852,0.1852,0.1852,0.1852,506.0],["1991-12-24",0.1975,0.1975,0.1975,0.1975,5063.0],["1991-12-26",0.1975,0.1975,0.1975,0.1975,8606.0],["1991-12-27",0.1975,0.1975,0.1975,0.1975,13163.0],["1991-12-30",0.1975,0.1975,0.1852,0.1975,10125.0],["1991-12-31",0.2222,0.2222,0.1975,0.1975,18225.0],["1992-01-02",0.2222,0.2222,0.1975,0.1975,10631.0],["1992-01-03",0.1975,0.1975,0.1975,0.1975,0.0],["1992-01-06",0.1975,0.1975,0.1975,0.1975,0.0],["1992-01-07",0.1975,0.1975,0.1975,0.1975,0.0],["1992-01-08",0.2222,0.2222,0.2222,0.2222,3038.0],["1992-01-09",0.2222,0.2222,0.2222,0.2222,0.0],["1992-01-10",0.2222,0.2222,0.2222,0.2222,7594.0],["1992-01-13",0.2222,0.2222,0.2222,0.2222,0.0],["1992-01-14",0.1975,0.1975,0.1975,0.1975,506.0],["1992-01-15",0.1975,0.2222,0.1975,0.2222,9619.0],["1992-01-16",0.2222,0.2222,0.2222,0.2222,0.0],["1992-01-17",0.2222,0.2222,0.2222,0.2222,0.0],["1992-01-20",0.2222,0.2716,0.2222,0.2716,76950.0],["1992-01-21",0.2963,0.321,0.2716,0.2716,81506.0],["1992-01-22",0.2469,0.2469,0.2222,0.2469,23288.0],["1992-01-23",0.2469,0.2469,0.2469,0.2469,0.0],["1992-01-24",0.2469,0.2469,0.2222,0.2222,16706.0],["1992-01-27",0.2469,0.2716,0.2469,0.2716,21769.0],["1992-01-28",0.2716,0.2716,0.2716,0.2716,0.0],["1992-01-29",0.2716,0.2716,0.2716,0.2716,0.0],["1992-01-30",0.2469,0.2469,0.2469,0.2469,5063.0],["1992-01-31",0.2469,0.2469,0.2469,0.2469,0.0],["1992-02-03",0.2716,0.2716,0.2469,0.2469,16200.0],["1992-02-04",0.2469,0.2469,0.2469,0.2469,0.0],["1992-02-05",0.2222,0.2222,0.2222,0.2222,506.0],["1992-02-06",0.2469,0.2469,0.2469,0.2469,6581.0],["1992-02-07",0.2716,0.2716,0.2469,0.2469,26831.0],["1992-02-10",0.2469,0.2469,0.2469,0.2469,2025.0],["1992-02-11",0.2469,0.2469,0.2469,0.2469,0.0],["1992-02-12",0.2469,0.2469,0.2469,0.2469,0.0],["1992-02-13",0.2469,0.2469,0.2469,0.2469,4556.0],["1992-02-14",0.2469,0.2469,0.2469,0.2469,0.0],["1992-02-18",0.2716,0.2963,0.2716,0.2716,102769.0],["1992-02-19",0.2716,0.2716,0.2716,0.2716,5569.0],["1992-02-20",0.2716,0.2716,0.2716,0.2716,0.0],["1992-02-21",0.2716,0.2963,0.2716,0.2963,135169.0],["1992-02-24",0.2963,0.2963,0.2963,0.2963,143269.0],["1992-02-25",0.2716,0.2716,0.2716,0.2716,25313.0],["1992-02-26",0.2963,0.321,0.2963,0.321,32906.0],["1992-02-27",0.321,0.4198,0.321,0.3704,301219.0],["1992-02-28",0.3951,0.4938,0.3951,0.4198,162506.0],["1992-03-02",0.4444,0.4691,0.4198,0.4444,260719.0],["1992-03-03",0.4444,0.4444,0.3704,0.3704,92644.0],["1992-03-04",0.3951,0.3951,0.3704,0.3704,50625.0],["1992-03-05",0.3457,0.3704,0.3457,0.3457,34931.0],["1992-03-06",0.3457,0.3457,0.3457,0.3457,26325.0],["1992-03-09",0.3457,0.3951,0.3457,0.3951,9619.0],["1992-03-10",0.3704,0.3704,0.3457,0.3704,14681.0],["1992-03-11",0.3704,0.3704,0.3704,0.3704,0.0],["1992-03-12",0.3704,0.3704,0.3704,0.3704,7594.0],["1992-03-13",0.3704,0.3704,0.3704,0.3704,2025.0],["1992-03-16",0.3457,0.3457,0.2963,0.321,23288.0],["1992-03-17",0.321,0.3457,0.321,0.3457,10125.0],["1992-03-18",0.3457,0.3457,0.3457,0.3457,0.0],["1992-03-19",0.321,0.3704,0.2963,0.3704,69356.0],["1992-03-20",0.3457,0.3704,0.3457,0.3704,8100.0],["1992-03-23",0.3457,0.3457,0.3457,0.3457,2531.0],["1992-03-24",0.321,0.3457,0.321,0.3457,7594.0],["1992-03-25",0.321,0.321,0.321,0.321,506.0],["1992-03-26",0.2963,0.2963,0.2963,0.2963,27844.0],["1992-03-27",0.2963,0.2963,0.2963,0.2963,13669.0],["1992-03-30",0.2963,0.2963,0.2963,0.2963,0.0],["1992-03-31",0.2963,0.2963,0.2963,0.2963,0.0],["1992-04-01",0.321,0.321,0.321,0.321,506.0],["1992-04-02",0.321,0.321,0.321,0.321,0.0],["1992-04-03",0.321,0.321,0.321,0.321,0.0],["1992-04-06",0.2963,0.321,0.2963,0.2963,25819.0],["1992-04-07",0.321,0.321,0.321,0.321,506.0],["1992-04-08",0.2963,0.2963,0.2716,0.2716,26831.0],["1992-04-09",0.2716,0.2716,0.2716,0.2716,4050.0],["1992-04-10",0.2963,0.2963,0.2963,0.2963,10125.0],["1992-04-13",0.321,0.321,0.321,0.321,1519.0],["1992-04-14",0.321,0.321,0.321,0.321,14175.0],["1992-04-15",0.321,0.321,0.321,0.321,506.0],["1992-04-16",0.321,0.321,0.321,0.321,0.0],["1992-04-20",0.321,0.3457,0.321,0.3457,2531.0],["1992-04-21",0.3457,0.3457,0.3457,0.3457,0.0],["1992-04-22",0.321,0.321,0.2963,0.2963,10631.0],["1992-04-23",0.2963,0.2963,0.2963,0.2963,506.0],["1992-04-24",0.321,0.321,0.321,0.321,10125.0],["1992-04-27",0.3457,0.3457,0.321,0.321,14175.0],["1992-04-28",0.2963,0.2963,0.2716,0.2716,10125.0],["1992-04-29",0.2716,0.2716,0.2716,0.2716,0.0],["1992-04-30",0.2716,0.2716,0.2716,0.2716,0.0],["1992-05-01",0.2963,0.2963,0.2963,0.2963,5063.0],["1992-05-04",0.2963,0.321,0.2963,0.321,4050.0],["1992-05-05",0.3457,0.3457,0.3457,0.3457,53156.0],["1992-05-06",0.3457,0.3457,0.3457,0.3457,2531.0],["1992-05-07",0.2963,0.2963,0.2963,0.2963,108338.0],["1992-05-08",0.2963,0.2963,0.2963,0.2963,2531.0],["1992-05-11",0.321,0.3457,0.321,0.3457,30375.0],["1992-05-12",0.3704,0.3704,0.3457,0.3457,39994.0],["1992-05-13",0.3457,0.3457,0.3457,0.3457,5063.0],["1992-05-14",0.3457,0.3704,0.3457,0.3704,55181.0],["1992-05-15",0.3704,0.3704,0.3457,0.3457,8606.0],["1992-05-18",0.3457,0.3457,0.3457,0.3457,0.0],["1992-05-19",0.3457,0.3457,0.3457,0.3457,0.0],["1992-05-20",0.321,0.3457,0.321,0.3457,8606.0],["1992-05-21",0.321,0.321,0.321,0.321,8100.0],["1992-05-22",0.2963,0.2963,0.2963,0.2963,12656.0],["1992-05-26",0.2963,0.2963,0.2963,0.2963,0.0],["1992-05-27",0.2963,0.2963,0.2963,0.2963,0.0],["1992-05-28",0.2963,0.321,0.2963,0.321,4050.0],["1992-05-29",0.321,0.321,0.321,0.321,0.0],["1992-06-01",0.2963,0.2963,0.2963,0.2963,2531.0],["1992-06-02",0.2963,0.2963,0.2963,0.2963,0.0],["1992-06-03",0.321,0.321,0.2963,0.2963,5569.0],["1992-06-04",0.2963,0.2963,0.2963,0.2963,0.0],["1992-06-05",0.2963,0.321,0.2963,0.321,6581.0],["1992-06-08",0.321,0.321,0.321,0.321,0.0],["1992-06-09",0.321,0.321,0.321,0.321,5063.0],["1992-06-10",0.321,0.321,0.321,0.321,0.0],["1992-06-11",0.2963,0.2963,0.2963,0.2963,3544.0],["1992-06-12",0.321,0.321,0.2963,0.2963,9619.0],["1992-06-15",0.2963,0.2963,0.2963,0.2963,0.0],["1992-06-16",0.321,0.3457,0.321,0.3457,15188.0],["1992-06-17",0.321,0.321,0.321,0.321,17719.0],["1992-06-18",0.3457,0.3457,0.321,0.321,12656.0],["1992-06-19",0.321,0.321,0.321,0.321,0.0],["1992-06-22",0.3457,0.3457,0.321,0.321,12656.0],["1992-06-23",0.321,0.321,0.321,0.321,0.0],["1992-06-24",0.321,0.321,0.321,0.321,0.0],["1992-06-25",0.2963,0.2963,0.2963,0.2963,1013.0],["1992-06-26",0.3457,0.3457,0.321,0.321,6581.0],["1992-06-29",0.321,0.321,0.321,0.321,5063.0],["1992-06-30",0.321,0.321,0.321,0.321,5063.0],["1992-07-01",0.321,0.321,0.321,0.321,0.0],["1992-07-02",0.321,0.3457,0.321,0.3457,8100.0],["1992-07-06",0.321,0.321,0.321,0.321,2531.0],["1992-07-07",0.321,0.3457,0.321,0.3457,13669.0],["1992-07-08",0.3457,0.3457,0.3457,0.3457,2531.0],["1992-07-09",0.3457,0.3457,0.3457,0.3457,2531.0],["1992-07-10",0.3457,0.3457,0.3457,0.3457,5063.0],["1992-07-13",0.3457,0.3951,0.3457,0.3951,35438.0],["1992-07-14",0.3704,0.3704,0.3457,0.3457,8606.0],["1992-07-15",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-16",0.3457,0.3457,0.3457,0.3457,17719.0],["1992-07-17",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-20",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-21",0.3457,0.3457,0.321,0.321,15694.0],["1992-07-22",0.321,0.321,0.321,0.321,0.0],["1992-07-23",0.3457,0.3457,0.3457,0.3457,5063.0],["1992-07-24",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-27",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-28",0.3457,0.3457,0.3457,0.3457,17213.0],["1992-07-29",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-30",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-31",0.3704,0.3951,0.3704,0.3704,41513.0],["1992-08-03",0.3951,0.3951,0.3951,0.3951,2531.0],["1992-08-04",0.3704,0.3704,0.3704,0.3704,23794.0],["1992-08-05",0.3704,0.3704,0.3704,0.3704,0.0],["1992-08-06",0.3704,0.3704,0.3704,0.3704,0.0],["1992-08-07",0.3704,0.3704,0.3704,0.3704,506.0],["1992-08-10",0.3951,0.3951,0.3951,0.3951,25313.0],["1992-08-11",0.3951,0.3951,0.3951,0.3951,12656.0],["1992-08-12",0.3951,0.4198,0.3951,0.3951,36450.0],["1992-08-13",0.4198,0.4198,0.3951,0.3951,24806.0],["1992-08-14",0.4198,0.4198,0.4198,0.4198,2531.0],["1992-08-17",0.3951,0.4198,0.3704,0.3704,24300.0],["1992-08-18",0.3457,0.3704,0.321,0.321,34425.0],["1992-08-19",0.3457,0.3457,0.3457,0.3457,1013.0],["1992-08-20",0.321,0.321,0.2963,0.2963,63281.0],["1992-08-21",0.321,0.321,0.321,0.321,5063.0],["1992-08-24",0.321,0.321,0.2963,0.2963,20756.0],["1992-08-25",0.2963,0.2963,0.2963,0.2963,0.0],["1992-08-26",0.2963,0.2963,0.2963,0.2963,0.0],["1992-08-27",0.2963,0.2963,0.2963,0.2963,0.0],["1992-08-28",0.321,0.321,0.2963,0.2963,7594.0],["1992-08-31",0.321,0.321,0.2963,0.2963,22781.0],["1992-09-01",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-02",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-03",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-04",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-08",0.2963,0.2963,0.2963,0.2963,2531.0],["1992-09-09",0.2963,0.2963,0.2963,0.2963,12656.0],["1992-09-10",0.2963,0.2963,0.2963,0.2963,5063.0],["1992-09-11",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-14",0.2963,0.2963,0.2963,0.2963,1013.0],["1992-09-15",0.2963,0.2963,0.2716,0.2716,20250.0],["1992-09-16",0.2716,0.2716,0.2716,0.2716,0.0],["1992-09-17",0.2716,0.2716,0.2716,0.2716,5569.0],["1992-09-18",0.2716,0.2716,0.2716,0.2716,5569.0],["1992-09-21",0.2963,0.3086,0.2963,0.2963,31388.0],["1992-09-22",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-23",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-24",0.2963,0.2963,0.2963,0.2963,0.0],["1992-09-25",0.2963,0.2963,0.2963,0.2963,1013.0],["1992-09-28",0.2963,0.2963,0.2963,0.2963,1013.0],["1992-09-29",0.2963,0.2963,0.2963,0.2963,506.0],["1992-09-30",0.2963,0.2963,0.2716,0.2716,10631.0],["1992-10-01",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-02",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-05",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-06",0.2716,0.2716,0.2716,0.2716,506.0],["1992-10-07",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-08",0.2469,0.2469,0.2469,0.2469,25313.0],["1992-10-09",0.2222,0.2469,0.2222,0.2469,51131.0],["1992-10-12",0.2716,0.2963,0.2716,0.2963,41006.0],["1992-10-13",0.2963,0.2963,0.2963,0.2963,0.0],["1992-10-14",0.2963,0.2963,0.2963,0.2963,0.0],["1992-10-15",0.2716,0.2716,0.2716,0.2716,10125.0],["1992-10-16",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-19",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-20",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-21",0.2716,0.2716,0.2716,0.2716,506.0],["1992-10-22",0.2716,0.2716,0.2716,0.2716,506.0],["1992-10-23",0.2716,0.2716,0.2716,0.2716,1013.0],["1992-10-26",0.2716,0.2716,0.2716,0.2716,0.0],["1992-10-27",0.284,0.284,0.284,0.284,10125.0],["1992-10-28",0.284,0.284,0.284,0.284,506.0],["1992-10-29",0.284,0.284,0.284,0.284,0.0],["1992-10-30",0.284,0.284,0.284,0.284,0.0],["1992-11-02",0.2716,0.2716,0.2716,0.2716,7088.0],["1992-11-03",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-04",0.2469,0.2469,0.2469,0.2469,506.0],["1992-11-05",0.2716,0.2716,0.2716,0.2716,1013.0],["1992-11-06",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-09",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-10",0.2716,0.2716,0.2716,0.2716,5063.0],["1992-11-11",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-12",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-13",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-16",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-17",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-18",0.2469,0.2469,0.2469,0.2469,2025.0],["1992-11-19",0.2716,0.2963,0.2716,0.2716,30881.0],["1992-11-20",0.2963,0.2963,0.2716,0.2963,12656.0],["1992-11-23",0.2963,0.2963,0.2963,0.2963,0.0],["1992-11-24",0.2963,0.2963,0.2963,0.2963,10125.0],["1992-11-25",0.2716,0.2716,0.2716,0.2716,18731.0],["1992-11-27",0.2716,0.2716,0.2716,0.2716,0.0],["1992-11-30",0.2469,0.2716,0.2469,0.2716,4050.0],["1992-12-01",0.2469,0.2469,0.2469,0.2469,3544.0],["1992-12-02",0.2716,0.2716,0.2469,0.2469,13163.0],["1992-12-03",0.2346,0.3086,0.2346,0.3086,56194.0],["1992-12-04",0.321,0.3457,0.321,0.3457,4050.0],["1992-12-07",0.3457,0.3457,0.321,0.321,35944.0],["1992-12-08",0.3457,0.3704,0.3457,0.3704,16200.0],["1992-12-09",0.3457,0.3704,0.3457,0.3704,9619.0],["1992-12-10",0.3704,0.3704,0.3704,0.3704,10125.0],["1992-12-11",0.3704,0.3704,0.3704,0.3704,0.0],["1992-12-14",0.3457,0.3457,0.3457,0.3457,1519.0],["1992-12-15",0.3704,0.4198,0.3704,0.3951,554850.0],["1992-12-16",0.3951,0.4198,0.3951,0.3951,17719.0],["1992-12-17",0.3704,0.3704,0.3457,0.3457,17719.0],["1992-12-18",0.3457,0.3457,0.321,0.321,7088.0],["1992-12-21",0.321,0.321,0.321,0.321,0.0],["1992-12-22",0.321,0.321,0.321,0.321,1519.0],["1992-12-23",0.321,0.321,0.321,0.321,5063.0],["1992-12-24",0.321,0.321,0.321,0.321,0.0],["1992-12-28",0.321,0.321,0.321,0.321,0.0],["1992-12-29",0.321,0.321,0.321,0.321,18731.0],["1992-12-30",0.2963,0.2963,0.2963,0.2963,7088.0],["1992-12-31",0.2963,0.2963,0.2716,0.2716,60750.0],["1993-01-04",0.284,0.3086,0.284,0.2963,10125.0],["1993-01-05",0.321,0.3457,0.321,0.3457,14681.0],["1993-01-06",0.321,0.321,0.321,0.321,2531.0],["1993-01-07",0.3457,0.358,0.3457,0.358,45563.0],["1993-01-08",0.3457,0.3457,0.3333,0.3333,2025.0],["1993-01-11",0.358,0.358,0.358,0.358,9113.0],["1993-01-12",0.3457,0.3457,0.3457,0.3457,3544.0],["1993-01-13",0.3457,0.3457,0.3457,0.3457,1519.0],["1993-01-14",0.358,0.3704,0.358,0.3704,20250.0],["1993-01-15",0.3457,0.3457,0.3457,0.3457,3038.0],["1993-01-18",0.3457,0.3457,0.3457,0.3457,7088.0],["1993-01-19",0.3457,0.3457,0.3457,0.3457,0.0],["1993-01-20",0.3457,0.3457,0.3457,0.3457,5063.0],["1993-01-21",0.3457,0.3457,0.3457,0.3457,0.0],["1993-01-22",0.3457,0.3457,0.3457,0.3457,0.0],["1993-01-25",0.321,0.3704,0.2963,0.3457,90113.0],["1993-01-26",0.3457,0.3457,0.3457,0.3457,0.0],["1993-01-27",0.321,0.3457,0.321,0.3457,10125.0],["1993-01-28",0.3457,0.3457,0.3457,0.3457,0.0],["1993-01-29",0.321,0.321,0.2963,0.2963,5063.0],["1993-02-01",0.321,0.321,0.2963,0.2963,2025.0],["1993-02-02",0.2963,0.2963,0.2963,0.2963,6075.0],["1993-02-03",0.321,0.3704,0.321,0.3457,20250.0],["1993-02-04",0.3457,0.3457,0.3457,0.3457,5063.0],["1993-02-05",0.3704,0.3704,0.3457,0.3457,1519.0],["1993-02-08",0.3457,0.3457,0.3457,0.3457,4556.0],["1993-02-09",0.358,0.3704,0.358,0.3704,1013.0],["1993-02-10",0.3333,0.358,0.3333,0.3457,16706.0],["1993-02-11",0.3333,0.3333,0.3333,0.3333,3544.0],["1993-02-12",0.3333,0.3333,0.3333,0.3333,0.0],["1993-02-16",0.3086,0.3086,0.284,0.2963,61256.0],["1993-02-17",0.3086,0.3086,0.3086,0.3086,506.0],["1993-02-18",0.3086,0.3086,0.3086,0.3086,0.0],["1993-02-19",0.3086,0.3086,0.3086,0.3086,0.0],["1993-02-22",0.3086,0.3086,0.3086,0.3086,0.0],["1993-02-23",0.321,0.321,0.321,0.321,15188.0],["1993-02-24",0.321,0.321,0.321,0.321,0.0],["1993-02-25",0.321,0.321,0.321,0.321,0.0],["1993-02-26",0.2963,0.2963,0.2963,0.2963,506.0],["1993-03-01",0.321,0.321,0.321,0.321,10125.0],["1993-03-02",0.3457,0.3457,0.3457,0.3457,5063.0],["1993-03-03",0.3704,0.3704,0.3704,0.3704,10125.0],["1993-03-04",0.3704,0.3704,0.3704,0.3704,0.0],["1993-03-05",0.3457,0.3457,0.3457,0.3457,6075.0],["1993-03-08",0.3704,0.3704,0.3704,0.3704,31388.0],["1993-03-09",0.3704,0.3704,0.3457,0.3457,21263.0],["1993-03-10",0.3704,0.3704,0.3457,0.3704,34931.0],["1993-03-11",0.3704,0.3704,0.3704,0.3704,7088.0],["1993-03-12",0.3457,0.3457,0.3457,0.3457,10125.0],["1993-03-15",0.3333,0.3704,0.3333,0.3704,13163.0],["1993-03-16",0.3951,0.3951,0.3951,0.3951,45563.0],["1993-03-17",0.3951,0.3951,0.3951,0.3951,7088.0],["1993-03-18",0.3951,0.3951,0.358,0.3704,18731.0],["1993-03-19",0.3704,0.3704,0.3704,0.3704,10125.0],["1993-03-22",0.358,0.3827,0.358,0.3827,2025.0],["1993-03-23",0.3704,0.3704,0.3704,0.3704,5569.0],["1993-03-24",0.3704,0.3704,0.3704,0.3704,0.0],["1993-03-25",0.3704,0.3704,0.3704,0.3704,0.0],["1993-03-26",0.3827,0.3827,0.3827,0.3827,10125.0],["1993-03-29",0.3827,0.3827,0.3827,0.3827,2531.0],["1993-03-30",0.358,0.3704,0.358,0.3704,5569.0],["1993-03-31",0.3827,0.3827,0.3827,0.3827,2531.0],["1993-04-01",0.3704,0.3704,0.3704,0.3704,3038.0],["1993-04-02",0.3457,0.3457,0.3457,0.3457,25313.0],["1993-04-05",0.3457,0.3457,0.3457,0.3457,0.0],["1993-04-06",0.3457,0.3457,0.3457,0.3457,0.0],["1993-04-07",0.3704,0.3704,0.3704,0.3704,5063.0],["1993-04-08",0.3827,0.3827,0.3827,0.3827,1013.0],["1993-04-12",0.3704,0.3704,0.3704,0.3704,17719.0],["1993-04-13",0.3704,0.3704,0.3704,0.3704,0.0],["1993-04-14",0.358,0.358,0.3457,0.3457,70875.0],["1993-04-15",0.3457,0.3457,0.3457,0.3457,0.0],["1993-04-16",0.3457,0.3457,0.3457,0.3457,0.0],["1993-04-19",0.3457,0.3457,0.3457,0.3457,35438.0],["1993-04-20",0.3457,0.3457,0.3457,0.3457,506.0],["1993-04-21",0.3457,0.3457,0.3457,0.3457,8606.0],["1993-04-22",0.3704,0.3704,0.3704,0.3704,8100.0],["1993-04-23",0.3704,0.3704,0.3704,0.3704,0.0],["1993-04-26",0.3704,0.3704,0.3704,0.3704,0.0],["1993-04-27",0.3457,0.3457,0.3457,0.3457,1013.0],["1993-04-28",0.3457,0.3457,0.3457,0.3457,0.0],["1993-04-29",0.3457,0.358,0.3457,0.358,6075.0],["1993-04-30",0.3457,0.3457,0.3457,0.3457,506.0],["1993-05-03",0.3704,0.3704,0.3704,0.3704,22781.0],["1993-05-04",0.3827,0.3827,0.3827,0.3827,5063.0],["1993-05-05",0.3827,0.3827,0.3827,0.3827,0.0],["1993-05-06",0.3827,0.3827,0.3827,0.3827,19238.0],["1993-05-07",0.3827,0.3827,0.3827,0.3827,0.0],["1993-05-10",0.3827,0.3827,0.3827,0.3827,5063.0],["1993-05-11",0.3827,0.3827,0.3827,0.3827,0.0],["1993-05-12",0.3704,0.3704,0.3704,0.3704,1519.0],["1993-05-13",0.3704,0.3704,0.3704,0.3704,2531.0],["1993-05-14",0.3457,0.3704,0.3457,0.3704,32906.0],["1993-05-17",0.3704,0.3704,0.3704,0.3704,5063.0],["1993-05-18",0.3704,0.3704,0.3704,0.3704,1013.0],["1993-05-19",0.358,0.358,0.358,0.358,3038.0],["1993-05-20",0.358,0.358,0.358,0.358,0.0],["1993-05-21",0.358,0.358,0.358,0.358,0.0],["1993-05-24",0.358,0.358,0.358,0.358,0.0],["1993-05-25",0.358,0.358,0.358,0.358,0.0],["1993-05-26",0.3457,0.3704,0.3457,0.3704,37969.0],["1993-05-27",0.3704,0.3704,0.3704,0.3704,0.0],["1993-05-28",0.3704,0.3704,0.3704,0.3704,0.0],["1993-06-01",0.3704,0.3704,0.3704,0.3704,5063.0],["1993-06-02",0.3457,0.3704,0.3457,0.3704,24806.0],["1993-06-03",0.3704,0.3704,0.3704,0.3704,0.0],["1993-06-04",0.3704,0.3704,0.3704,0.3704,0.0],["1993-06-07",0.3457,0.3457,0.3333,0.3333,17213.0],["1993-06-08",0.3333,0.3333,0.3333,0.3333,2531.0],["1993-06-09",0.321,0.3457,0.321,0.3457,23794.0],["1993-06-10",0.3457,0.3457,0.3457,0.3457,0.0],["1993-06-11",0.3457,0.3457,0.3457,0.3457,7594.0],["1993-06-14",0.3457,0.3457,0.3457,0.3457,0.0],["1993-06-15",0.321,0.3457,0.321,0.3457,2531.0],["1993-06-16",0.3457,0.3457,0.3457,0.3457,5063.0],["1993-06-17",0.3457,0.3457,0.3457,0.3457,0.0],["1993-06-18",0.3704,0.3704,0.3704,0.3704,7594.0],["1993-06-21",0.3827,0.3827,0.3704,0.3704,16706.0],["1993-06-22",0.3457,0.3457,0.3457,0.3457,4050.0],["1993-06-23",0.3457,0.3457,0.3457,0.3457,0.0],["1993-06-24",0.3333,0.3457,0.321,0.3457,36956.0],["1993-06-25",0.3333,0.3457,0.321,0.3457,24806.0],["1993-06-28",0.3457,0.3457,0.3457,0.3457,7594.0],["1993-06-29",0.3457,0.3457,0.3457,0.3457,18731.0],["1993-06-30",0.3457,0.3704,0.3457,0.3704,25819.0],["1993-07-01",0.3704,0.3704,0.3704,0.3704,0.0],["1993-07-02",0.358,0.358,0.358,0.358,506.0],["1993-07-06",0.3704,0.3951,0.3457,0.3704,51638.0],["1993-07-07",0.3704,0.3704,0.3457,0.3704,8606.0],["1993-07-08",0.3704,0.3704,0.3333,0.3704,22275.0],["1993-07-09",0.3457,0.3457,0.3457,0.3457,5063.0],["1993-07-12",0.3704,0.3827,0.3704,0.3827,10125.0],["1993-07-13",0.3704,0.3704,0.3704,0.3704,5063.0],["1993-07-14",0.3827,0.4074,0.3827,0.3951,100744.0],["1993-07-15",0.4074,0.4815,0.4074,0.4691,101250.0],["1993-07-16",0.4568,0.4691,0.4568,0.4691,36956.0],["1993-07-19",0.4938,0.5185,0.4938,0.5185,95175.0],["1993-07-20",0.5185,0.5185,0.4938,0.5185,39994.0],["1993-07-21",0.5185,0.5185,0.4568,0.4568,72394.0],["1993-07-22",0.4691,0.4938,0.4691,0.4938,71888.0],["1993-07-23",0.5062,0.5185,0.4938,0.4938,25313.0],["1993-07-26",0.4938,0.4938,0.4691,0.4938,51638.0],["1993-07-27",0.4815,0.4938,0.4815,0.4938,11644.0],["1993-07-28",0.4815,0.4815,0.4815,0.4815,36450.0],["1993-07-29",0.4691,0.4691,0.4568,0.4568,52650.0],["1993-07-30",0.4691,0.4691,0.4691,0.4691,18225.0],["1993-08-02",0.4691,0.4691,0.4691,0.4691,10631.0],["1993-08-03",0.4691,0.4691,0.4444,0.4691,31388.0],["1993-08-04",0.4691,0.4691,0.4444,0.4444,12656.0],["1993-08-05",0.4691,0.4815,0.4691,0.4815,54169.0],["1993-08-06",0.4691,0.4938,0.4691,0.4938,46069.0],["1993-08-09",0.4938,0.5062,0.4938,0.4938,48094.0],["1993-08-10",0.4938,0.5185,0.4938,0.4938,36450.0],["1993-08-11",0.5185,0.6173,0.5185,0.5926,179719.0],["1993-08-12",0.6173,0.716,0.6173,0.642,95175.0],["1993-08-13",0.642,0.6667,0.642,0.642,36956.0],["1993-08-16",0.6667,0.6667,0.6667,0.6667,34425.0],["1993-08-17",0.6667,0.7654,0.6667,0.7284,124031.0],["1993-08-18",0.7037,0.7037,0.6667,0.6667,28856.0],["1993-08-19",0.642,0.6667,0.6173,0.6667,105806.0],["1993-08-20",0.6667,0.6667,0.6173,0.6296,31894.0],["1993-08-23",0.642,0.6667,0.6173,0.642,26831.0],["1993-08-24",0.642,0.6667,0.642,0.642,27338.0],["1993-08-25",0.6667,0.6667,0.6173,0.6173,20756.0],["1993-08-26",0.6173,0.6173,0.6173,0.6173,0.0],["1993-08-27",0.642,0.642,0.6173,0.642,20250.0],["1993-08-30",0.642,0.642,0.6173,0.6173,9113.0],["1993-08-31",0.642,0.6914,0.642,0.6914,24300.0],["1993-09-01",0.679,0.7407,0.679,0.7407,51131.0],["1993-09-02",0.7407,0.7407,0.716,0.7407,18225.0],["1993-09-03",0.716,0.716,0.6914,0.716,29363.0],["1993-09-07",0.6914,0.6914,0.6914,0.6914,4556.0],["1993-09-08",0.6914,0.6914,0.5926,0.642,147825.0],["1993-09-09",0.642,0.642,0.6049,0.6049,12656.0],["1993-09-10",0.6173,0.6667,0.5926,0.6667,53663.0],["1993-09-13",0.6667,0.6667,0.642,0.642,18731.0],["1993-09-14",0.6173,0.6173,0.5926,0.5926,3544.0],["1993-09-15",0.6173,0.6173,0.6173,0.6173,23288.0],["1993-09-16",0.642,0.642,0.642,0.642,18225.0],["1993-09-17",0.6667,0.679,0.6543,0.6543,6581.0],["1993-09-20",0.679,0.679,0.642,0.642,26831.0],["1993-09-21",0.6667,0.6667,0.6173,0.6173,34931.0],["1993-09-22",0.6173,0.6667,0.6173,0.642,15188.0],["1993-09-23",0.642,0.642,0.642,0.642,5569.0],["1993-09-24",0.642,0.642,0.6173,0.6173,16200.0],["1993-09-27",0.642,0.6667,0.642,0.6543,16706.0],["1993-09-28",0.6543,0.6543,0.642,0.642,2025.0],["1993-09-29",0.642,0.642,0.642,0.642,14681.0],["1993-09-30",0.6173,0.6173,0.6173,0.6173,10125.0],["1993-10-01",0.6049,0.642,0.6049,0.642,8606.0],["1993-10-04",0.642,0.6667,0.642,0.642,14681.0],["1993-10-05",0.6667,0.6667,0.642,0.6667,26831.0],["1993-10-06",0.6543,0.6667,0.642,0.6667,22781.0],["1993-10-07",0.6667,0.6914,0.6667,0.6914,50625.0],["1993-10-08",0.6914,0.7037,0.6914,0.7037,31388.0],["1993-10-11",0.6914,0.7037,0.6914,0.7037,2025.0],["1993-10-12",0.716,0.8395,0.716,0.8148,137194.0],["1993-10-13",0.8148,0.9136,0.8148,0.8889,87581.0],["1993-10-14",0.9136,0.963,0.8889,0.9383,67331.0],["1993-10-15",0.963,1.037,0.8642,0.8642,211613.0],["1993-10-18",0.963,1.0864,0.963,1.0864,225281.0],["1993-10-19",1.1852,1.3333,1.1605,1.2346,739125.0],["1993-10-20",1.2346,1.2346,1.1605,1.1852,168581.0],["1993-10-21",1.1605,1.1605,1.037,1.1111,116438.0],["1993-10-22",1.0864,1.1358,1.0123,1.0123,179213.0],["1993-10-25",1.037,1.1111,1.037,1.0864,129600.0],["1993-10-26",1.1358,1.1852,1.1111,1.1852,35438.0],["1993-10-27",1.2099,1.2099,1.1605,1.1852,85556.0],["1993-10-28",1.1605,1.1605,1.0617,1.0864,98719.0],["1993-10-29",1.0864,1.0864,1.0617,1.0864,30881.0],["1993-11-01",1.0864,1.0864,1.0617,1.0864,34425.0],["1993-11-02",1.0617,1.0864,0.9877,1.0617,101756.0],["1993-11-03",1.037,1.0617,1.037,1.0617,23288.0],["1993-11-04",1.0617,1.0617,1.0123,1.037,47081.0],["1993-11-05",1.0123,1.037,0.9877,1.037,34931.0],["1993-11-08",1.0864,1.1605,1.0864,1.1358,66319.0],["1993-11-09",1.1605,1.1852,1.1358,1.1852,59231.0],["1993-11-10",1.1605,1.1605,1.1358,1.1605,22781.0],["1993-11-11",1.1852,1.1852,1.1605,1.1852,44550.0],["1993-11-12",1.1852,1.1852,1.1111,1.1358,63281.0],["1993-11-15",1.1358,1.1605,1.1358,1.1358,42525.0],["1993-11-16",1.1358,1.1358,1.0864,1.1111,6075.0],["1993-11-17",1.1358,1.1358,1.1111,1.1111,11138.0],["1993-11-18",1.1358,1.1358,1.1111,1.1111,29363.0],["1993-11-19",1.1111,1.1358,1.0864,1.1358,20756.0],["1993-11-22",1.1358,1.1358,1.0864,1.0864,13669.0],["1993-11-23",1.0864,1.0864,1.0617,1.0617,14175.0],["1993-11-24",1.0617,1.0617,1.0123,1.0123,9619.0],["1993-11-26",0.9877,1.037,0.963,1.037,32906.0],["1993-11-29",1.0617,1.1111,1.037,1.1111,32906.0],["1993-11-30",1.0864,1.1111,1.0617,1.0864,16200.0],["1993-12-01",1.1111,1.1111,1.1111,1.1111,4050.0],["1993-12-02",1.1358,1.1605,1.1111,1.1111,24806.0],["1993-12-03",1.1358,1.2099,1.1358,1.1852,127069.0],["1993-12-06",1.1852,1.2593,1.1852,1.2593,130613.0],["1993-12-07",1.2593,1.2593,1.2099,1.2099,32906.0],["1993-12-08",1.1852,1.2346,1.1852,1.2099,15694.0],["1993-12-09",1.1852,1.1852,1.1605,1.1605,40500.0],["1993-12-10",1.1358,1.1605,1.1358,1.1605,22781.0],["1993-12-13",1.1605,1.2346,1.1605,1.2346,18225.0],["1993-12-14",1.2099,1.2099,1.1358,1.1358,29869.0],["1993-12-15",1.1111,1.1111,1.1111,1.1111,11644.0],["1993-12-16",1.1111,1.1111,1.0864,1.1111,8606.0],["1993-12-17",1.1111,1.1111,1.0864,1.0864,25313.0],["1993-12-20",1.1111,1.1111,0.9383,1.037,325013.0],["1993-12-21",1.0123,1.037,0.9383,0.9383,260213.0],["1993-12-22",1.0123,1.037,0.963,0.9877,276919.0],["1993-12-23",0.9877,0.9877,0.9383,0.9383,85050.0],["1993-12-27",0.9383,0.9383,0.9136,0.9136,4556.0],["1993-12-28",0.9383,0.963,0.9383,0.963,31894.0],["1993-12-29",0.9877,1.0123,0.9877,1.0123,33919.0],["1993-12-30",1.0123,1.037,1.0123,1.037,10631.0],["1993-12-31",1.037,1.0617,1.0123,1.0617,31894.0],["1994-01-03",1.0617,1.0617,1.0617,1.0617,6075.0],["1994-01-04",1.0864,1.0864,1.0617,1.0864,24806.0],["1994-01-05",1.0864,1.0864,1.0617,1.0864,24806.0],["1994-01-06",1.0617,1.0617,1.037,1.037,10631.0],["1994-01-07",1.0617,1.1605,1.037,1.0864,146306.0],["1994-01-10",1.1111,1.1605,1.1111,1.1605,46575.0],["1994-01-11",1.1358,1.1358,1.1111,1.1111,6075.0],["1994-01-12",1.1358,1.1605,1.1358,1.1605,26831.0],["1994-01-13",1.1605,1.1605,1.1358,1.1605,31388.0],["1994-01-14",1.1358,1.1358,1.0864,1.0864,21769.0],["1994-01-17",1.1111,1.1111,1.0617,1.1111,37969.0],["1994-01-18",1.1111,1.1111,1.0617,1.0617,25819.0],["1994-01-19",1.0617,1.0617,1.0123,1.0123,32906.0],["1994-01-20",1.0123,1.0617,1.0123,1.037,19744.0],["1994-01-21",1.0617,1.0617,1.037,1.0617,24300.0],["1994-01-24",1.0864,1.0864,1.037,1.037,36956.0],["1994-01-25",1.0123,1.0123,0.963,0.963,128588.0],["1994-01-26",0.9877,1.0123,0.9877,0.9877,21769.0],["1994-01-27",0.963,1.0123,0.963,0.9877,25313.0],["1994-01-28",1.0123,1.1358,1.0123,1.1358,84038.0],["1994-01-31",1.1111,1.1111,1.0864,1.1111,18731.0],["1994-02-01",1.1358,1.1358,1.037,1.0864,145800.0],["1994-02-02",1.0864,1.1358,1.0864,1.1111,50625.0],["1994-02-03",1.1111,1.1111,1.037,1.037,30881.0],["1994-02-04",1.037,1.0864,1.0123,1.0864,84038.0],["1994-02-07",1.037,1.037,0.9877,1.0123,150356.0],["1994-02-08",1.0123,1.037,1.0123,1.037,31894.0],["1994-02-09",1.037,1.1852,1.0123,1.1852,246544.0],["1994-02-10",1.2099,1.2593,1.1605,1.1605,157444.0],["1994-02-11",1.1358,1.1605,1.1358,1.1605,27844.0],["1994-02-14",1.1605,1.2346,1.1605,1.1852,66319.0],["1994-02-15",1.1358,1.1852,1.1358,1.1852,43538.0],["1994-02-16",1.2099,1.2346,1.1852,1.2099,53156.0],["1994-02-17",1.2346,1.2593,1.2099,1.2099,106313.0],["1994-02-18",1.2346,1.2346,1.2099,1.2346,30881.0],["1994-02-22",1.1852,1.2346,1.1852,1.2346,31388.0],["1994-02-23",1.284,1.4074,1.284,1.358,602438.0],["1994-02-24",1.4321,1.4568,1.3333,1.4568,588769.0],["1994-02-25",1.4815,1.679,1.4815,1.6049,1047431.0],["1994-02-28",1.679,1.9506,1.679,1.8519,1788075.0],["1994-03-01",1.9506,1.9753,1.7531,1.7778,838350.0],["1994-03-02",1.7778,1.8025,1.679,1.7531,420694.0],["1994-03-03",1.7778,1.8025,1.7037,1.7284,158456.0],["1994-03-04",1.7531,1.7531,1.6049,1.7037,284006.0],["1994-03-07",1.6296,1.679,1.5802,1.6543,364500.0],["1994-03-08",1.679,1.679,1.5802,1.6543,383738.0],["1994-03-09",1.6543,1.6543,1.6049,1.6296,195919.0],["1994-03-10",1.6049,1.6049,1.4815,1.5556,399431.0],["1994-03-11",1.5309,1.5556,1.5062,1.5062,263756.0],["1994-03-14",1.4815,1.6543,1.4815,1.6543,265781.0],["1994-03-15",1.7284,1.8272,1.7037,1.8272,386775.0],["1994-03-16",1.8025,1.8025,1.7037,1.7531,185794.0],["1994-03-17",1.7778,1.7778,1.679,1.7037,65306.0],["1994-03-18",1.679,1.7037,1.679,1.679,50625.0],["1994-03-21",1.6543,1.7778,1.6296,1.7284,109350.0],["1994-03-22",1.7778,1.7778,1.7037,1.7284,65306.0],["1994-03-23",1.7531,1.8272,1.7531,1.7778,117956.0],["1994-03-24",1.7778,1.7778,1.7284,1.7531,104288.0],["1994-03-25",1.7284,1.7284,1.679,1.7284,48600.0],["1994-03-28",1.7778,1.7778,1.6049,1.6543,92644.0],["1994-03-29",1.6049,1.6543,1.5556,1.5802,152381.0],["1994-03-30",1.6049,1.6049,1.5309,1.5309,110363.0],["1994-03-31",1.4568,1.4815,1.3333,1.4815,404494.0],["1994-04-04",1.3827,1.4074,1.3086,1.3827,259706.0],["1994-04-05",1.4074,1.5556,1.4074,1.5556,245531.0],["1994-04-06",1.5802,1.6296,1.5556,1.5802,139219.0],["1994-04-07",1.6049,1.6049,1.5556,1.5802,33919.0],["1994-04-08",1.6296,1.6296,1.5556,1.6049,122513.0],["1994-04-11",1.5802,1.5802,1.5556,1.5802,19238.0],["1994-04-12",1.5802,1.5802,1.5062,1.5062,39994.0],["1994-04-13",1.5556,1.6049,1.5556,1.5802,302738.0],["1994-04-14",1.6543,1.6543,1.6049,1.6296,134663.0],["1994-04-15",1.6543,1.6543,1.6049,1.6296,30375.0],["1994-04-18",1.6296,1.6543,1.5062,1.5062,113906.0],["1994-04-19",1.4815,1.5556,1.4815,1.5062,44550.0],["1994-04-20",1.5309,1.5802,1.5062,1.5802,43031.0],["1994-04-21",1.6049,1.6296,1.5309,1.5556,61763.0],["1994-04-22",1.5802,1.6296,1.5802,1.6296,31894.0],["1994-04-25",1.6296,1.6296,1.6049,1.6296,11644.0],["1994-04-26",1.6543,1.7778,1.6543,1.7531,239963.0],["1994-04-28",1.8272,1.9506,1.7531,1.8272,495113.0],["1994-04-29",1.8272,1.8272,1.7531,1.8025,158963.0],["1994-05-02",1.8025,1.8272,1.7531,1.7778,194400.0],["1994-05-03",1.7531,1.7778,1.7037,1.7284,134663.0],["1994-05-04",1.7037,1.8519,1.7037,1.8272,204019.0],["1994-05-05",1.8272,1.8519,1.7778,1.8025,64294.0],["1994-05-06",1.7778,1.8025,1.7284,1.8025,123525.0],["1994-05-09",1.8765,1.8765,1.8025,1.8272,346275.0],["1994-05-10",1.9012,1.9012,1.8272,1.8519,380700.0],["1994-05-11",1.8765,1.9012,1.8272,1.8765,220725.0],["1994-05-12",1.9012,1.9259,1.8272,1.9012,222750.0],["1994-05-13",1.9012,1.9506,1.8765,1.9012,398419.0],["1994-05-16",1.9012,1.9012,1.7284,1.7531,181744.0],["1994-05-17",1.7037,1.7531,1.6296,1.7531,289575.0],["1994-05-18",1.7778,1.8025,1.7284,1.7531,85050.0],["1994-05-19",1.7531,1.7531,1.6543,1.6543,61763.0],["1994-05-20",1.6543,1.679,1.6049,1.6543,85050.0],["1994-05-23",1.6296,1.6543,1.5309,1.6049,90113.0],["1994-05-24",1.5802,1.679,1.5802,1.679,60244.0],["1994-05-25",1.7284,1.7284,1.6543,1.6543,115931.0],["1994-05-26",1.6543,1.679,1.6296,1.6543,34931.0],["1994-05-27",1.6296,1.7284,1.6296,1.679,49106.0],["1994-05-31",1.7037,1.7778,1.7037,1.7037,116944.0],["1994-06-01",1.7037,1.7531,1.6543,1.6543,33919.0],["1994-06-02",1.679,1.7284,1.679,1.7284,57713.0],["1994-06-03",1.7284,1.7531,1.679,1.7531,39994.0],["1994-06-06",1.7284,1.7778,1.7284,1.7778,132131.0],["1994-06-07",1.7778,1.8025,1.7284,1.7284,72394.0],["1994-06-08",1.7284,1.7531,1.7284,1.7284,55688.0],["1994-06-09",1.7037,1.7531,1.7037,1.7284,26325.0],["1994-06-10",1.7531,1.7531,1.7284,1.7531,32906.0],["1994-06-13",1.7037,1.7284,1.679,1.7284,28350.0],["1994-06-14",1.7284,1.7284,1.7037,1.7284,32906.0],["1994-06-15",1.7284,1.7531,1.7037,1.7284,31388.0],["1994-06-16",1.7037,1.7037,1.5062,1.6296,273375.0],["1994-06-17",1.6296,1.6296,1.5556,1.5556,80494.0],["1994-06-20",1.5062,1.5802,1.4815,1.5802,102263.0],["1994-06-21",1.5802,1.5802,1.5062,1.5309,96188.0],["1994-06-22",1.5309,1.5309,1.4815,1.4815,44550.0],["1994-06-23",1.4815,1.5062,1.4568,1.4815,56194.0],["1994-06-24",1.4321,1.4321,1.3827,1.4074,123525.0],["1994-06-27",1.4568,1.4815,1.4321,1.4815,177188.0],["1994-06-28",1.4568,1.4815,1.4568,1.4568,31388.0],["1994-06-29",1.4815,1.5802,1.4568,1.5309,110363.0],["1994-06-30",1.5556,1.6543,1.5062,1.6543,191869.0],["1994-07-01",1.6543,1.6543,1.5556,1.5802,67331.0],["1994-07-05",1.5556,1.5802,1.5556,1.5802,16200.0],["1994-07-06",1.5556,1.5556,1.5556,1.5556,6581.0],["1994-07-07",1.5556,1.5556,1.5309,1.5556,7088.0],["1994-07-08",1.5062,1.5309,1.4815,1.5062,70875.0],["1994-07-11",1.4815,1.5062,1.4815,1.5062,6075.0],["1994-07-12",1.4815,1.4815,1.4815,1.4815,26831.0],["1994-07-13",1.5062,1.5556,1.5062,1.5309,142763.0],["1994-07-14",1.5556,1.6296,1.5556,1.5556,82013.0],["1994-07-15",1.5802,1.5802,1.5309,1.5309,37463.0],["1994-07-18",1.5556,1.5556,1.5062,1.5309,31388.0],["1994-07-19",1.5062,1.5062,1.4074,1.4568,125044.0],["1994-07-20",1.4321,1.4815,1.4321,1.4321,43538.0],["1994-07-21",1.4321,1.4815,1.4321,1.4815,16706.0],["1994-07-22",1.4568,1.4815,1.4568,1.4568,5569.0],["1994-07-25",1.4568,1.4568,1.4321,1.4568,6075.0],["1994-07-26",1.4321,1.4568,1.4074,1.4074,58725.0],["1994-07-27",1.4321,1.4568,1.284,1.3086,133144.0],["1994-07-28",1.3086,1.3827,1.3086,1.3827,243000.0],["1994-07-29",1.4074,1.4568,1.3333,1.3333,214650.0],["1994-08-01",1.358,1.358,1.3086,1.3333,49106.0],["1994-08-02",1.3086,1.3086,1.2346,1.2593,87075.0],["1994-08-03",1.1852,1.2099,1.0123,1.1358,560925.0],["1994-08-04",1.1358,1.1852,1.1358,1.1605,101756.0],["1994-08-05",1.1358,1.1358,1.1111,1.1358,41513.0],["1994-08-08",1.0864,1.1111,1.037,1.037,131625.0],["1994-08-09",1.0123,1.0864,0.963,1.0864,178200.0],["1994-08-10",1.1111,1.1111,1.0864,1.1111,78975.0],["1994-08-11",1.1111,1.1111,0.963,1.0123,271350.0],["1994-08-12",1.0123,1.0123,0.9136,0.9753,158456.0],["1994-08-15",0.9877,0.9877,0.9136,0.9383,150356.0],["1994-08-16",0.9383,0.9383,0.8889,0.8889,123525.0],["1994-08-17",0.8642,0.963,0.8642,0.963,216675.0],["1994-08-18",1.0123,1.0617,0.9877,1.0617,228825.0],["1994-08-19",1.1111,1.1605,1.1111,1.1111,271350.0],["1994-08-22",1.1111,1.1605,1.1111,1.1605,112894.0],["1994-08-23",1.1605,1.1605,1.1358,1.1605,101250.0],["1994-08-24",1.1605,1.1605,1.1358,1.1358,46069.0],["1994-08-25",1.1358,1.1358,1.0617,1.0864,111375.0],["1994-08-26",1.0617,1.0617,1.0123,1.0617,121500.0],["1994-08-29",1.037,1.0617,1.037,1.0617,68344.0],["1994-08-30",1.0617,1.0864,1.0617,1.0617,43031.0],["1994-08-31",1.0864,1.0864,1.0617,1.0864,45056.0],["1994-09-01",1.1358,1.1605,1.1111,1.1605,107325.0],["1994-09-02",1.1605,1.1605,1.1358,1.1605,52650.0],["1994-09-06",1.1111,1.1111,1.037,1.1111,120488.0],["1994-09-07",1.0864,1.1358,1.0864,1.0864,31894.0],["1994-09-08",1.0864,1.1111,1.0617,1.0864,57206.0],["1994-09-09",1.0617,1.0864,1.0617,1.0617,17213.0],["1994-09-12",1.037,1.0864,1.037,1.0864,15694.0],["1994-09-13",1.0617,1.0864,1.0617,1.0617,26831.0],["1994-09-14",1.037,1.0617,1.037,1.037,45563.0],["1994-09-15",1.0617,1.0864,1.0617,1.0617,29363.0],["1994-09-16",1.0864,1.0864,1.037,1.0864,44550.0],["1994-09-19",1.0864,1.1111,1.0864,1.0864,33919.0],["1994-09-20",1.1111,1.1111,1.037,1.0617,35944.0],["1994-09-21",1.0617,1.0864,1.0123,1.0123,76950.0],["1994-09-22",1.0617,1.0617,1.037,1.037,11644.0],["1994-09-23",1.037,1.0617,1.037,1.037,22781.0],["1994-09-26",1.037,1.0617,1.037,1.0617,14175.0],["1994-09-27",1.0864,1.0864,1.0617,1.0617,25313.0],["1994-09-28",1.0617,1.0617,1.037,1.037,12150.0],["1994-09-29",1.037,1.1111,1.037,1.0864,84038.0],["1994-09-30",1.0864,1.1111,1.0617,1.0864,9619.0],["1994-10-03",1.0864,1.0864,1.0617,1.0617,15694.0],["1994-10-04",1.0617,1.1111,1.0617,1.0864,56194.0],["1994-10-05",1.0864,1.0864,1.0617,1.0864,19238.0],["1994-10-06",1.0864,1.0864,1.0617,1.0617,16200.0],["1994-10-07",1.0864,1.0864,1.0617,1.0617,17213.0],["1994-10-10",1.0864,1.0864,1.0617,1.0617,21263.0],["1994-10-11",1.0617,1.0864,1.0617,1.0864,25313.0],["1994-10-12",1.0864,1.0864,1.037,1.037,48094.0],["1994-10-13",1.0617,1.0864,1.0123,1.0617,57206.0],["1994-10-14",1.037,1.037,1.0123,1.037,25313.0],["1994-10-17",1.0123,1.0617,1.0123,1.0617,36450.0],["1994-10-18",1.037,1.0864,1.037,1.0617,21263.0],["1994-10-19",1.0864,1.1111,1.0864,1.1111,61256.0],["1994-10-20",1.1111,1.1111,1.037,1.037,49613.0],["1994-10-21",1.037,1.0864,1.037,1.0617,24300.0],["1994-10-24",1.0617,1.1358,1.0617,1.1358,57713.0],["1994-10-25",1.1605,1.1605,1.1358,1.1605,59738.0],["1994-10-26",1.1605,1.1605,1.1111,1.1358,23794.0],["1994-10-27",1.1605,1.2346,1.1358,1.2346,228319.0],["1994-10-28",1.284,1.3333,1.2593,1.284,320963.0],["1994-10-31",1.3333,1.4321,1.3333,1.4074,197438.0],["1994-11-01",1.4321,1.4568,1.3333,1.3333,230344.0],["1994-11-02",1.284,1.3333,1.2346,1.2593,198450.0],["1994-11-03",1.2346,1.3086,1.2346,1.2593,89606.0],["1994-11-04",1.284,1.284,1.2593,1.284,24806.0],["1994-11-07",1.2593,1.284,1.2593,1.2593,23288.0],["1994-11-08",1.2593,1.284,1.2593,1.284,19744.0],["1994-11-09",1.2593,1.2593,1.1852,1.2099,77963.0],["1994-11-10",1.2099,1.2099,1.1605,1.1605,52650.0],["1994-11-11",1.1358,1.1358,1.0864,1.0864,177694.0],["1994-11-14",1.0864,1.1358,1.0864,1.0864,83531.0],["1994-11-15",1.1111,1.1111,1.1111,1.1111,18225.0],["1994-11-16",1.1358,1.1358,1.1111,1.1111,20250.0],["1994-11-17",1.1358,1.1605,1.0864,1.1111,58219.0],["1994-11-18",1.1358,1.1358,1.0864,1.1111,5569.0],["1994-11-21",1.1111,1.1111,1.0617,1.0617,10631.0],["1994-11-22",1.0617,1.0617,1.037,1.037,60244.0],["1994-11-23",1.037,1.0864,1.037,1.0864,68344.0],["1994-11-25",1.1111,1.1111,1.0864,1.0864,1519.0],["1994-11-28",1.1111,1.1358,1.0864,1.0864,41006.0],["1994-11-29",1.1111,1.1111,1.0617,1.0864,36956.0],["1994-11-30",1.0864,1.0864,1.0123,1.0617,57206.0],["1994-12-01",1.0617,1.0617,1.037,1.037,28350.0],["1994-12-02",1.0864,1.0864,1.0123,1.0123,57713.0],["1994-12-05",1.0123,1.0617,1.0123,1.0617,36450.0],["1994-12-06",1.037,1.0617,1.0123,1.0123,19744.0],["1994-12-07",1.037,1.0864,1.037,1.0617,31388.0],["1994-12-08",1.0617,1.0617,1.0617,1.0617,7594.0],["1994-12-09",0.9877,1.037,0.9877,1.037,130106.0],["1994-12-12",1.037,1.037,1.0123,1.037,42019.0],["1994-12-13",1.0123,1.037,1.0123,1.037,50625.0],["1994-12-14",1.037,1.037,1.0123,1.0123,26831.0],["1994-12-15",0.9877,1.037,0.9877,0.9877,72900.0],["1994-12-16",0.9877,0.9877,0.9877,0.9877,13669.0],["1994-12-19",1.0123,1.0123,0.963,0.9877,38981.0],["1994-12-20",0.963,0.9877,0.963,0.9877,36956.0],["1994-12-21",0.963,1.0123,0.963,0.9877,23794.0],["1994-12-22",1.0123,1.0123,0.9877,1.0123,24300.0],["1994-12-23",1.0123,1.037,0.9877,1.037,31894.0],["1994-12-27",1.037,1.037,1.0123,1.0123,29363.0],["1994-12-28",0.9877,0.9877,0.9877,0.9877,15188.0],["1994-12-29",1.0123,1.0123,0.963,0.9877,35438.0],["1994-12-30",0.963,0.9877,0.9383,0.9877,59738.0],["1995-01-03",0.9877,0.9877,0.9877,0.9877,1519.0],["1995-01-04",0.9877,0.9877,0.963,0.9753,10125.0],["1995-01-05",1.0123,1.0864,1.0123,1.0617,62269.0],["1995-01-06",1.0864,1.1358,1.0864,1.0864,84038.0],["1995-01-09",1.1111,1.1358,1.1111,1.1358,42525.0],["1995-01-10",1.1605,1.2099,1.1605,1.1852,73913.0],["1995-01-11",1.1852,1.2099,1.0864,1.0864,54169.0],["1995-01-12",1.1111,1.1358,1.1111,1.1111,15188.0],["1995-01-13",1.1358,1.1605,1.0864,1.0864,22781.0],["1995-01-16",1.1111,1.1358,1.0864,1.1358,14175.0],["1995-01-17",1.1358,1.1358,1.1111,1.1358,17719.0],["1995-01-18",1.1852,1.1852,1.0864,1.0864,47588.0],["1995-01-19",1.0864,1.1358,1.0864,1.1358,20756.0],["1995-01-20",1.1358,1.1358,1.1111,1.1358,23794.0],["1995-01-23",1.1358,1.2099,1.1358,1.1852,105806.0],["1995-01-24",1.2099,1.3333,1.1852,1.284,202500.0],["1995-01-25",1.3333,1.4321,1.3086,1.3333,498656.0],["1995-01-26",1.358,1.3827,1.3086,1.3086,106819.0],["1995-01-27",1.284,1.284,1.1605,1.2099,126056.0],["1995-01-30",1.1358,1.2346,1.1358,1.2099,97706.0],["1995-01-31",1.2099,1.2099,1.1605,1.1852,20756.0],["1995-02-01",1.1852,1.1852,1.1358,1.1605,26831.0],["1995-02-02",1.1605,1.1605,1.1358,1.1605,20756.0],["1995-02-03",1.1605,1.1852,1.1358,1.1358,31894.0],["1995-02-06",1.1605,1.1605,1.1111,1.1358,29363.0],["1995-02-07",1.1358,1.1358,1.1111,1.1111,24806.0],["1995-02-08",1.1358,1.1605,1.1358,1.1605,27844.0],["1995-02-09",1.1605,1.1605,1.1111,1.1358,27844.0],["1995-02-10",1.1111,1.1605,1.0864,1.1605,27338.0],["1995-02-13",1.1852,1.1852,1.1358,1.1358,25313.0],["1995-02-14",1.1111,1.284,1.1111,1.284,122006.0],["1995-02-15",1.284,1.284,1.2346,1.2593,75431.0],["1995-02-16",1.2346,1.2593,1.2346,1.2346,24806.0],["1995-02-17",1.2593,1.2593,1.2099,1.2099,83531.0],["1995-02-21",1.2099,1.2593,1.2099,1.2346,39994.0],["1995-02-22",1.284,1.284,1.2346,1.284,53663.0],["1995-02-23",1.284,1.284,1.284,1.284,32906.0],["1995-02-24",1.2593,1.2593,1.1111,1.1358,167063.0],["1995-02-27",1.0864,1.0864,1.037,1.0617,117450.0],["1995-02-28",1.0864,1.0864,1.0123,1.0123,57713.0],["1995-03-01",1.0123,1.0864,1.0123,1.0617,36956.0],["1995-03-02",1.037,1.0617,1.0123,1.0123,55181.0],["1995-03-03",1.0123,1.0864,1.0123,1.0864,48600.0],["1995-03-06",1.0864,1.1852,1.0864,1.1605,68850.0],["1995-03-07",1.1852,1.1852,1.0864,1.0864,27844.0],["1995-03-08",1.1358,1.1358,1.0617,1.0864,50119.0],["1995-03-09",1.0864,1.1358,1.0864,1.1111,41513.0],["1995-03-10",1.0864,1.1111,1.0864,1.0864,21263.0],["1995-03-13",1.0617,1.0864,1.0617,1.0864,17719.0],["1995-03-14",1.1111,1.1111,1.0617,1.0617,10631.0],["1995-03-15",1.0864,1.0864,1.0617,1.0617,16200.0],["1995-03-16",1.0617,1.0864,1.0617,1.0617,21263.0],["1995-03-17",1.0864,1.1111,1.0864,1.1111,25819.0],["1995-03-20",1.0864,1.1111,1.0864,1.1111,5063.0],["1995-03-21",1.0864,1.0864,1.0864,1.0864,3038.0],["1995-03-22",1.1111,1.1605,1.1111,1.1358,51638.0],["1995-03-23",1.1358,1.1605,1.1358,1.1358,52144.0],["1995-03-24",1.1111,1.1358,1.1111,1.1111,16200.0],["1995-03-27",1.0864,1.1111,1.0617,1.0864,15694.0],["1995-03-28",1.0617,1.0864,1.0617,1.0864,22781.0],["1995-03-29",1.1358,1.1852,1.1111,1.1852,90619.0],["1995-03-30",1.2099,1.2346,1.1111,1.1111,46069.0],["1995-03-31",1.1111,1.1358,1.0617,1.1111,167063.0],["1995-04-03",1.0864,1.1111,1.0617,1.1111,36956.0],["1995-04-04",1.1111,1.1605,1.0617,1.1358,44550.0],["1995-04-05",1.1111,1.1111,1.0864,1.0864,30375.0],["1995-04-06",1.0864,1.1111,1.037,1.1111,89606.0],["1995-04-07",1.0864,1.1111,1.0864,1.1111,31894.0],["1995-04-10",1.0864,1.0864,1.0617,1.0617,15694.0],["1995-04-11",1.0617,1.0617,1.0123,1.037,118969.0],["1995-04-12",1.0123,1.0617,0.9877,1.0617,49613.0],["1995-04-13",1.037,1.0864,1.037,1.0617,20250.0],["1995-04-17",1.0864,1.1358,1.0864,1.1358,34931.0],["1995-04-18",1.1358,1.1605,1.1111,1.1358,72900.0],["1995-04-19",1.1481,1.1481,1.1111,1.1111,18731.0],["1995-04-20",1.1111,1.1358,1.1111,1.1358,18225.0],["1995-04-21",1.1111,1.1358,1.1111,1.1358,65306.0],["1995-04-24",1.1605,1.1605,1.1358,1.1358,21263.0],["1995-04-25",1.1111,1.1852,1.1111,1.1358,52144.0],["1995-04-26",1.1235,1.1852,1.1235,1.1728,63281.0],["1995-04-27",1.3333,1.6049,1.3333,1.5802,1404844.0],["1995-04-28",1.6296,1.7531,1.5679,1.6296,1236263.0],["1995-05-01",1.6296,1.6543,1.4815,1.5556,369056.0],["1995-05-02",1.5062,1.6049,1.4815,1.6049,217688.0],["1995-05-03",1.6296,1.6296,1.5432,1.5556,183769.0],["1995-05-04",1.5802,1.6049,1.5185,1.5185,136688.0],["1995-05-05",1.4938,1.5556,1.4321,1.5062,151369.0],["1995-05-08",1.5309,1.5309,1.4815,1.5309,91125.0],["1995-05-09",1.5062,1.6049,1.5062,1.5802,138206.0],["1995-05-10",1.5802,1.6049,1.5309,1.5802,129094.0],["1995-05-11",1.5556,1.5556,1.5309,1.5556,33919.0],["1995-05-12",1.5556,1.5556,1.4815,1.4815,46069.0],["1995-05-15",1.5062,1.5802,1.5062,1.5802,134663.0],["1995-05-16",1.5802,1.6543,1.5802,1.6173,417656.0],["1995-05-17",1.6296,1.6296,1.5062,1.5556,180225.0],["1995-05-18",1.5556,1.6049,1.5309,1.6049,191363.0],["1995-05-19",1.5556,1.6049,1.5556,1.6049,73406.0],["1995-05-22",1.6049,1.8519,1.6049,1.8272,749756.0],["1995-05-23",1.8519,1.9753,1.8519,1.9506,912263.0],["1995-05-24",2.0,2.0,1.8025,1.8765,509794.0],["1995-05-25",1.8519,1.9259,1.7778,1.9012,285019.0],["1995-05-26",1.9753,2.1235,1.9259,2.0988,564469.0],["1995-05-30",2.1481,2.1975,2.0741,2.0741,599400.0],["1995-05-31",2.0741,2.0741,1.9506,1.9753,368044.0],["1995-06-01",1.9506,2.0247,1.9506,2.0,114413.0],["1995-06-02",1.9753,2.0494,1.9506,2.0494,218700.0],["1995-06-05",2.0494,2.0988,2.0247,2.0988,189338.0],["1995-06-06",2.1481,2.321,2.1481,2.2716,561431.0],["1995-06-07",2.321,2.3457,2.1975,2.2222,326025.0],["1995-06-08",2.1728,2.2469,2.1481,2.2222,129094.0],["1995-06-09",2.2222,2.2469,2.1728,2.1975,152381.0],["1995-06-12",2.2222,2.2222,2.0988,2.1235,143269.0],["1995-06-13",2.0988,2.1728,2.0988,2.0988,105300.0],["1995-06-14",2.1235,2.2469,2.0741,2.1728,204019.0],["1995-06-15",2.2469,2.3457,2.1975,2.1975,287044.0],["1995-06-16",2.1728,2.2716,2.1235,2.1975,205031.0],["1995-06-19",2.1975,2.2469,2.1728,2.1975,151369.0],["1995-06-20",2.1728,2.1975,2.1481,2.1728,203006.0],["1995-06-21",2.1481,2.1481,1.8519,2.0494,1409906.0],["1995-06-22",2.0988,2.1235,1.9012,1.9753,244519.0],["1995-06-23",1.9259,2.0494,1.9259,2.0247,115425.0],["1995-06-26",2.0,2.0988,2.0,2.0247,139219.0],["1995-06-27",2.0,2.0247,1.9506,2.0247,134156.0],["1995-06-28",2.0247,2.0741,2.0,2.0247,79481.0],["1995-06-29",2.0247,2.0494,1.9506,2.0,145294.0],["1995-06-30",2.0,2.2469,2.0,2.2222,370069.0],["1995-07-03",2.3704,2.5185,2.3457,2.5185,774056.0],["1995-07-05",2.8148,2.8148,2.5432,2.5432,2605669.0],["1995-07-06",2.5926,2.6667,2.5432,2.6173,618638.0],["1995-07-07",2.642,2.6667,2.4938,2.5185,399431.0],["1995-07-10",2.642,2.9136,2.6173,2.8642,981113.0],["1995-07-11",2.8395,3.0617,2.7654,3.0617,974025.0],["1995-07-12",3.1111,3.5309,3.1111,3.5309,1359788.0],["1995-07-13",3.6296,3.8765,3.6049,3.7531,1831106.0],["1995-07-14",3.7284,3.7284,3.3086,3.4815,1361813.0],["1995-07-17",3.4074,3.4321,3.2099,3.2099,791269.0],["1995-07-18",3.1605,3.2099,2.9136,3.1358,1320806.0],["1995-07-19",3.1358,3.1358,2.7407,2.8395,975544.0],["1995-07-20",2.8395,3.358,2.8395,3.358,843413.0],["1995-07-21",3.4815,3.4815,3.1111,3.1358,755325.0],["1995-07-24",3.1852,3.4074,3.1852,3.358,604969.0],["1995-07-25",3.4074,3.5309,3.4074,3.4321,449044.0],["1995-07-26",3.4815,3.5309,3.4321,3.4321,362981.0],["1995-07-27",3.4568,3.4815,3.0864,3.1605,1168931.0],["1995-07-28",3.2346,3.3086,3.1852,3.2346,415631.0],["1995-07-31",3.2099,3.358,3.2099,3.3086,223763.0],["1995-08-01",3.284,3.284,3.1852,3.2099,154913.0],["1995-08-02",3.2593,3.284,3.037,3.037,383738.0],["1995-08-03",2.9877,2.9877,2.8642,2.9136,542700.0],["1995-08-04",2.8889,2.9136,2.8148,2.8395,209588.0],["1995-08-07",2.8395,2.963,2.8395,2.9383,292106.0],["1995-08-08",2.963,2.963,2.8642,2.8642,162000.0],["1995-08-09",2.8642,2.8889,2.8148,2.8395,278944.0],["1995-08-10",2.8889,2.8889,2.716,2.8148,355388.0],["1995-08-11",2.8148,2.8395,2.5679,2.7654,557381.0],["1995-08-14",2.7654,2.7901,2.642,2.6667,213638.0],["1995-08-15",2.6173,2.8395,2.5926,2.8395,960356.0],["1995-08-16",2.963,3.1358,2.963,3.0617,1121850.0],["1995-08-17",3.037,3.2099,3.037,3.0864,561938.0],["1995-08-18",3.0864,3.1111,2.9877,3.0123,296156.0],["1995-08-21",2.9877,3.037,2.8148,2.8148,265781.0],["1995-08-22",2.8395,2.9877,2.8395,2.963,334631.0],["1995-08-23",2.9383,3.0864,2.9383,3.0123,320963.0],["1995-08-24",3.0123,3.037,2.8889,2.9136,209081.0],["1995-08-25",2.963,2.9877,2.9383,2.9383,104288.0],["1995-08-28",2.963,3.0123,2.8395,2.8889,187313.0],["1995-08-29",2.9136,2.9383,2.6914,2.8642,429300.0],["1995-08-30",2.8642,2.8889,2.7407,2.7654,143775.0],["1995-08-31",2.7901,2.8642,2.7901,2.8395,77456.0],["1995-09-01",2.8148,2.8148,2.7407,2.7407,91125.0],["1995-09-05",2.7654,2.8642,2.7654,2.8642,99225.0],["1995-09-06",2.9136,3.0617,2.8889,2.9877,413606.0],["1995-09-07",3.0617,3.1358,3.0123,3.037,201994.0],["1995-09-08",3.0123,3.037,2.9383,2.963,167063.0],["1995-09-11",2.9383,3.0123,2.8889,2.9383,126056.0],["1995-09-12",2.9136,3.0123,2.9136,2.963,130613.0],["1995-09-13",2.9383,2.9877,2.8642,2.8889,114413.0],["1995-09-14",2.9383,2.963,2.8642,2.9136,112388.0],["1995-09-15",2.963,2.963,2.7901,2.8148,237431.0],["1995-09-18",2.7901,2.8148,2.7654,2.7901,150863.0],["1995-09-19",2.8395,2.8889,2.8148,2.8642,123525.0],["1995-09-20",2.8889,2.963,2.8889,2.9136,73406.0],["1995-09-21",2.9136,2.9136,2.8395,2.8642,48094.0],["1995-09-22",2.8889,2.8889,2.7901,2.7901,150356.0],["1995-09-25",2.7901,2.7901,2.716,2.7654,151875.0],["1995-09-26",2.7407,2.7654,2.6914,2.6914,142763.0],["1995-09-27",2.6667,2.6914,2.5679,2.642,283500.0],["1995-09-28",2.5926,2.7654,2.5926,2.7654,196931.0],["1995-09-29",2.8148,2.8395,2.7407,2.7654,166556.0],["1995-10-02",2.716,2.7901,2.716,2.7407,116438.0],["1995-10-03",2.7407,2.7407,2.642,2.716,203513.0],["1995-10-04",2.6667,2.6667,2.5432,2.5679,264769.0],["1995-10-05",2.3951,2.5926,2.3951,2.5679,421200.0],["1995-10-06",2.5926,2.642,2.5432,2.5679,188325.0],["1995-10-09",2.5679,2.5679,2.3951,2.4198,181744.0],["1995-10-10",2.3704,2.3951,2.0741,2.3704,766969.0],["1995-10-11",2.4198,2.4444,2.3457,2.4444,190350.0],["1995-10-12",2.4691,2.6173,2.4691,2.5926,229331.0],["1995-10-13",2.5926,2.7407,2.5926,2.6914,195413.0],["1995-10-16",2.6914,2.8148,2.6914,2.7407,88594.0],["1995-10-17",2.7407,2.8395,2.7407,2.8148,130613.0],["1995-10-18",2.8642,2.963,2.8642,2.9383,271856.0],["1995-10-19",2.9136,2.9136,2.8395,2.8642,168581.0],["1995-10-20",2.9136,2.9136,2.7407,2.7901,169088.0],["1995-10-23",2.7901,2.9136,2.7407,2.9136,128588.0],["1995-10-24",2.963,3.0617,2.9136,2.963,326025.0],["1995-10-25",2.9877,2.9877,2.9136,2.9877,188831.0],["1995-10-26",2.963,3.037,2.8642,2.963,235406.0],["1995-10-27",2.963,3.1111,2.9383,2.9383,230850.0],["1995-10-30",2.963,3.037,2.8642,2.8642,227306.0],["1995-10-31",2.8642,2.8642,2.5679,2.6667,465244.0],["1995-11-01",2.6667,2.7407,2.5926,2.6173,99731.0],["1995-11-02",2.5926,2.6914,2.5926,2.6667,113400.0],["1995-11-03",2.6667,2.6667,2.5926,2.6667,146306.0],["1995-11-06",2.6914,2.6914,2.5926,2.642,107325.0],["1995-11-07",2.6173,2.6173,2.5185,2.5679,127069.0],["1995-11-08",2.5679,2.642,2.5679,2.5679,92138.0],["1995-11-09",2.642,2.6914,2.6173,2.6173,130613.0],["1995-11-10",2.642,2.642,2.5679,2.5679,58725.0],["1995-11-13",2.5679,2.5679,2.4938,2.5185,77456.0],["1995-11-14",2.5185,2.5185,2.3951,2.4198,112894.0],["1995-11-15",2.3951,2.4691,2.321,2.4691,199969.0],["1995-11-16",2.4691,2.4691,2.3951,2.3951,172125.0],["1995-11-17",2.4198,2.4198,2.2716,2.3457,198956.0],["1995-11-20",2.3704,2.4691,2.3457,2.3951,186300.0],["1995-11-21",2.4198,2.4198,2.3704,2.4198,60750.0],["1995-11-22",2.4198,2.4198,2.1728,2.2222,111375.0],["1995-11-24",2.2222,2.2963,2.2222,2.2963,80494.0],["1995-11-27",2.1975,2.321,2.1975,2.321,173138.0],["1995-11-28",2.321,2.6173,2.321,2.6173,208069.0],["1995-11-29",2.8148,2.963,2.716,2.7407,897075.0],["1995-11-30",2.7654,2.7901,2.6914,2.716,280969.0],["1995-12-01",2.6914,2.716,2.6173,2.642,97706.0],["1995-12-04",2.6173,2.6914,2.6173,2.6173,131119.0],["1995-12-05",2.5679,2.642,2.3704,2.4444,495619.0],["1995-12-06",2.4198,2.4938,2.321,2.3704,148331.0],["1995-12-07",2.3704,2.4444,2.3704,2.4444,126056.0],["1995-12-08",2.4444,2.4444,2.3704,2.4444,72394.0],["1995-12-11",2.4198,2.4691,2.3704,2.4198,161494.0],["1995-12-12",2.3951,2.4198,2.3951,2.3951,54169.0],["1995-12-13",2.3704,2.4444,2.3457,2.3704,166050.0],["1995-12-14",2.3457,2.3704,2.2716,2.2963,118463.0],["1995-12-15",2.2716,2.2963,2.2469,2.2469,163519.0],["1995-12-18",2.2222,2.2469,2.1728,2.1728,180225.0],["1995-12-19",2.1728,2.2716,2.1728,2.2716,85556.0],["1995-12-20",2.2963,2.4444,2.2222,2.3457,176175.0],["1995-12-21",2.3457,2.3951,2.2963,2.321,123019.0],["1995-12-22",2.321,2.321,2.2469,2.2963,63281.0],["1995-12-26",2.2469,2.2469,2.1975,2.2222,159469.0],["1995-12-27",2.1728,2.1975,2.1481,2.1728,196931.0],["1995-12-28",2.1481,2.1728,2.0741,2.1235,292106.0],["1995-12-29",2.1481,2.1481,2.0741,2.0741,223256.0],["1996-01-02",2.1235,2.2963,2.1235,2.2716,149850.0],["1996-01-03",2.321,2.3457,2.1481,2.1975,118969.0],["1996-01-04",2.1728,2.1728,2.0741,2.1481,171619.0],["1996-01-05",2.1481,2.1728,2.0988,2.0988,58725.0],["1996-01-08",2.1235,2.1481,2.1235,2.1481,66319.0],["1996-01-09",2.1235,2.1235,2.0,2.0494,94163.0],["1996-01-10",1.9753,2.0,1.9259,1.9259,196425.0],["1996-01-11",1.9506,2.0741,1.9506,2.0,129600.0],["1996-01-12",2.0494,2.0494,1.9753,1.9753,33413.0],["1996-01-15",2.0,2.0,1.7037,1.7531,259200.0],["1996-01-16",1.7778,1.8519,1.679,1.7531,393863.0],["1996-01-17",1.7284,1.8765,1.6049,1.8025,228825.0],["1996-01-18",1.8272,1.8519,1.7531,1.8519,141750.0],["1996-01-19",1.8272,1.8519,1.7778,1.8025,98213.0],["1996-01-22",1.8025,1.9012,1.8025,1.9012,91125.0],["1996-01-23",1.9012,1.9506,1.8765,1.9259,86063.0],["1996-01-24",1.9506,2.0,1.9506,1.9753,90113.0],["1996-01-25",1.9753,2.0,1.9506,1.963,57206.0],["1996-01-26",1.9506,1.9506,1.8519,1.9259,99225.0],["1996-01-29",1.8765,1.9012,1.8519,1.9012,70875.0],["1996-01-30",1.9012,1.9259,1.8519,1.8519,50119.0],["1996-01-31",1.8519,1.8765,1.8519,1.8519,47081.0],["1996-02-01",1.8272,1.9259,1.8272,1.9259,70369.0],["1996-02-02",1.9506,1.9506,1.8765,1.9012,72394.0],["1996-02-05",1.8765,2.0247,1.8519,2.0,97200.0],["1996-02-06",2.0494,2.2222,2.0494,2.0741,339188.0],["1996-02-07",2.0988,2.1728,2.0988,2.0988,133144.0],["1996-02-08",2.1235,2.1235,2.0494,2.0988,73406.0],["1996-02-09",2.0988,2.0988,1.9506,1.9753,84544.0],["1996-02-12",1.9753,2.0,1.9753,2.0,107325.0],["1996-02-13",1.9506,1.9506,1.8272,1.8395,101756.0],["1996-02-14",1.8519,1.9012,1.8395,1.8519,104794.0],["1996-02-15",1.8519,1.8519,1.8272,1.8519,34425.0],["1996-02-16",1.8519,2.0,1.8519,1.9753,144281.0],["1996-02-20",1.9506,2.0,1.9259,1.9259,104794.0],["1996-02-21",1.9506,2.0247,1.9506,2.0247,116438.0],["1996-02-22",2.0494,2.321,2.0247,2.0988,833288.0],["1996-02-23",2.1235,2.1975,2.0988,2.0988,271856.0],["1996-02-26",2.0988,2.0988,2.0,2.0247,98213.0],["1996-02-27",2.0,2.0,1.9259,1.9506,68850.0],["1996-02-28",1.9506,1.9753,1.9259,1.9259,154913.0],["1996-02-29",1.9259,1.9506,1.9259,1.9259,45056.0],["1996-03-01",1.9259,1.9259,1.8519,1.8519,84544.0],["1996-03-04",1.8519,1.9012,1.8519,1.8765,47081.0],["1996-03-05",1.9012,1.9012,1.8765,1.9012,82013.0],["1996-03-06",1.8889,1.9506,1.8889,1.9012,73913.0],["1996-03-07",1.9259,1.9259,1.8765,1.8765,48094.0],["1996-03-08",1.9012,1.9012,1.7531,1.7778,155419.0],["1996-03-11",1.7778,1.8519,1.7778,1.8025,72394.0],["1996-03-12",1.8272,1.8272,1.7778,1.7778,58725.0],["1996-03-13",1.8025,1.8519,1.7778,1.7778,73406.0],["1996-03-14",1.7778,1.8025,1.7778,1.7778,29869.0],["1996-03-15",1.7778,1.8272,1.7778,1.8025,61763.0],["1996-03-18",1.7778,1.9506,1.7778,1.9506,158963.0],["1996-03-19",2.0,2.0247,1.9259,1.9259,155925.0],["1996-03-20",1.9259,1.9259,1.8272,1.8765,68344.0],["1996-03-21",1.8272,1.8519,1.8272,1.8272,20250.0],["1996-03-22",1.8272,1.8272,1.7778,1.7778,125550.0],["1996-03-25",1.8272,1.8272,1.7778,1.7778,68850.0],["1996-03-26",1.8025,1.8519,1.7901,1.7901,101756.0],["1996-03-27",1.8025,1.8272,1.7778,1.7901,37463.0],["1996-03-28",1.7778,1.8025,1.7778,1.7778,45056.0],["1996-03-29",1.7778,1.7778,1.7284,1.7654,76444.0],["1996-04-01",1.7654,1.8025,1.7531,1.7531,38475.0],["1996-04-02",1.7531,1.8025,1.7531,1.8025,27338.0],["1996-04-03",1.7778,1.9259,1.7778,1.8765,115931.0],["1996-04-04",1.8765,1.9259,1.8025,1.9012,109350.0],["1996-04-08",1.8519,1.9259,1.8519,1.9259,72394.0],["1996-04-09",1.9506,2.0,1.9259,1.9753,132638.0],["1996-04-10",1.9753,2.1481,1.9753,2.0988,200981.0],["1996-04-11",2.0988,2.0988,1.9753,2.0247,92138.0],["1996-04-12",2.0,2.0247,1.9753,1.9753,16706.0],["1996-04-15",1.9753,2.0247,1.9259,1.9753,101250.0],["1996-04-16",2.0,2.0247,1.9753,1.9753,46575.0],["1996-04-17",1.9753,1.9753,1.9259,1.9506,59231.0],["1996-04-18",1.9259,2.0247,1.9259,2.0,39994.0],["1996-04-19",2.0247,2.0247,2.0,2.0247,41006.0],["1996-04-22",1.9753,2.0,1.9506,1.963,77456.0],["1996-04-23",1.9753,2.0,1.9506,1.9506,62775.0],["1996-04-24",1.9506,2.0494,1.9506,2.0494,69863.0],["1996-04-25",2.0988,2.1728,2.0741,2.0741,221738.0],["1996-04-26",2.1235,2.1481,2.0741,2.0741,84544.0],["1996-04-29",2.0741,2.1235,2.0247,2.0494,65813.0],["1996-04-30",2.0741,2.0741,2.0247,2.0494,60750.0],["1996-05-01",2.0741,2.0988,2.0247,2.0494,113400.0],["1996-05-02",2.0247,2.0494,1.9753,1.9753,39994.0],["1996-05-03",2.0,2.0247,1.9753,1.9753,56194.0],["1996-05-06",2.0247,2.0247,1.9012,1.9383,118463.0],["1996-05-07",1.963,1.963,1.9012,1.9012,81000.0],["1996-05-08",1.9259,1.9259,1.8519,1.9259,119475.0],["1996-05-09",1.8765,1.9012,1.8519,1.9012,34931.0],["1996-05-10",1.8765,1.9506,1.8642,1.9506,49106.0],["1996-05-13",1.9259,1.9259,1.8272,1.8272,210600.0],["1996-05-14",1.8272,1.9012,1.8025,1.8519,163519.0],["1996-05-15",1.8765,1.8765,1.7284,1.7531,403481.0],["1996-05-16",1.7778,1.8765,1.7284,1.8025,276413.0],["1996-05-17",1.8272,1.8765,1.8025,1.8765,77963.0],["1996-05-20",1.8642,1.9012,1.8519,1.9012,170606.0],["1996-05-21",1.9012,1.9259,1.7778,1.8519,178200.0],["1996-05-22",1.8519,1.8519,1.8025,1.8272,39488.0],["1996-05-23",1.8025,1.8025,1.7778,1.7778,103781.0],["1996-05-24",1.7778,1.8272,1.7778,1.7778,103781.0],["1996-05-28",1.8025,1.8519,1.7778,1.7778,161494.0],["1996-05-29",1.7778,1.8272,1.7778,1.7778,92138.0],["1996-05-30",1.7778,1.8025,1.7778,1.7778,19744.0],["1996-05-31",1.8025,1.8272,1.8025,1.8025,69356.0],["1996-06-03",1.8272,1.8272,1.7778,1.7901,61256.0],["1996-06-04",1.7778,1.8025,1.7531,1.7778,55688.0],["1996-06-05",1.8025,1.8025,1.7531,1.7531,24300.0],["1996-06-06",1.7778,1.7778,1.679,1.7037,142256.0],["1996-06-07",1.679,1.7037,1.6543,1.679,110869.0],["1996-06-10",1.7037,1.7531,1.679,1.7407,108844.0],["1996-06-11",1.7778,1.8272,1.7531,1.7778,219713.0],["1996-06-12",1.7778,1.7778,1.7284,1.7284,89100.0],["1996-06-13",1.7284,1.7531,1.7284,1.7284,19238.0],["1996-06-14",1.7284,1.7284,1.679,1.7037,76444.0],["1996-06-17",1.7037,1.7037,1.679,1.679,72900.0],["1996-06-18",1.679,1.679,1.5802,1.5802,81506.0],["1996-06-19",1.5926,1.6296,1.5802,1.6296,73406.0],["1996-06-20",1.5802,1.5802,1.5309,1.5309,125550.0],["1996-06-21",1.5309,1.5556,1.4815,1.5062,114413.0],["1996-06-24",1.4568,1.4815,1.3827,1.4815,122006.0],["1996-06-25",1.4568,1.4568,1.3827,1.4074,120488.0],["1996-06-26",1.4074,1.4074,1.284,1.3827,194400.0],["1996-06-27",1.4074,1.5802,1.3827,1.5556,150356.0],["1996-06-28",1.5802,1.679,1.5802,1.6543,69356.0],["1996-07-01",1.679,1.679,1.5556,1.5556,80494.0],["1996-07-02",1.5556,1.5802,1.5309,1.5556,43031.0],["1996-07-03",1.5309,1.5802,1.5309,1.5309,29869.0],["1996-07-05",1.5062,1.5802,1.5062,1.5802,17719.0],["1996-07-08",1.6049,1.6049,1.5556,1.5556,32400.0],["1996-07-09",1.5309,1.5802,1.5309,1.5556,15694.0],["1996-07-10",1.5556,1.5802,1.4815,1.5062,43538.0],["1996-07-11",1.4815,1.4815,1.358,1.3827,96188.0],["1996-07-12",1.4074,1.4321,1.3333,1.3333,76950.0],["1996-07-15",1.3827,1.4074,1.3333,1.358,74419.0],["1996-07-16",1.3333,1.358,1.3086,1.3333,45563.0],["1996-07-17",1.3827,1.4074,1.2593,1.3086,112388.0],["1996-07-18",1.3333,1.358,1.3086,1.3333,72900.0],["1996-07-19",1.3333,1.3827,1.3086,1.358,58219.0],["1996-07-22",1.3333,1.358,1.284,1.284,49613.0],["1996-07-23",1.2593,1.284,1.2346,1.2346,54169.0],["1996-07-24",1.2099,1.2099,1.1358,1.2099,134663.0],["1996-07-25",1.2099,1.2346,1.1852,1.1852,40500.0],["1996-07-26",1.1852,1.2346,1.1852,1.2346,64294.0],["1996-07-29",1.2346,1.2346,1.1852,1.1852,69863.0],["1996-07-30",1.2099,1.2099,1.1605,1.1605,63281.0],["1996-07-31",1.1358,1.1852,1.1358,1.1852,72900.0],["1996-08-01",1.1852,1.2099,1.1605,1.1852,42525.0],["1996-08-02",1.1852,1.2099,1.1605,1.2099,35944.0],["1996-08-05",1.1852,1.1852,1.1605,1.1728,33919.0],["1996-08-06",1.1728,1.1728,1.0864,1.0864,88594.0],["1996-08-07",1.1358,1.1852,1.1358,1.1852,98213.0],["1996-08-08",1.1852,1.2099,1.1358,1.2099,111881.0],["1996-08-09",1.1852,1.284,1.1852,1.2346,81000.0],["1996-08-12",1.2593,1.2593,1.1975,1.2099,34931.0],["1996-08-13",1.2099,1.2099,1.1605,1.1852,42019.0],["1996-08-14",1.1605,1.1852,1.1605,1.1728,35944.0],["1996-08-15",1.1728,1.1852,1.1728,1.1852,18731.0],["1996-08-16",1.2099,1.2099,1.1852,1.1975,52144.0],["1996-08-19",1.2099,1.2099,1.1852,1.1852,29869.0],["1996-08-20",1.1852,1.1852,1.1852,1.1852,0.0],["1996-08-21",1.1605,1.1852,1.1358,1.1358,12150.0],["1996-08-22",1.1481,1.1605,1.1358,1.1605,26325.0],["1996-08-23",1.1852,1.1975,1.1728,1.1975,20756.0],["1996-08-26",1.1852,1.1852,1.1852,1.1852,5063.0],["1996-08-27",1.1852,1.1852,1.1605,1.1605,16706.0],["1996-08-28",1.1852,1.2099,1.1852,1.2099,24300.0],["1996-08-29",1.2099,1.2099,1.1852,1.2099,14681.0],["1996-08-30",1.1728,1.1852,1.1728,1.1852,28350.0],["1996-09-03",1.1605,1.1852,1.1605,1.1852,9113.0],["1996-09-04",1.1728,1.1728,1.1605,1.1605,15188.0],["1996-09-05",1.1852,1.1852,1.1605,1.1605,34425.0],["1996-09-06",1.1481,1.1605,1.1358,1.1358,7088.0],["1996-09-09",1.1481,1.1481,1.1111,1.1358,78975.0],["1996-09-10",1.1111,1.1111,1.0988,1.0988,73406.0],["1996-09-11",1.1235,1.1358,1.1235,1.1358,15694.0],["1996-09-12",1.1111,1.1111,1.0864,1.0988,58219.0],["1996-09-13",1.0988,1.1358,1.0988,1.1111,50119.0],["1996-09-16",1.1358,1.1605,1.1358,1.1358,60750.0],["1996-09-17",1.1852,1.2346,1.1852,1.2222,75431.0],["1996-09-18",1.2346,1.4321,1.2346,1.4074,140231.0],["1996-09-19",1.4321,1.5802,1.4198,1.4691,393356.0],["1996-09-20",1.4815,1.5309,1.4568,1.4568,123019.0],["1996-09-23",1.4321,1.4815,1.4321,1.4568,25819.0],["1996-09-24",1.4568,1.5309,1.4321,1.4321,56700.0],["1996-09-25",1.4568,1.4568,1.3827,1.3827,78975.0],["1996-09-26",1.3827,1.4815,1.3827,1.4321,81506.0],["1996-09-27",1.4321,1.4321,1.4074,1.4074,41006.0],["1996-09-30",1.4321,1.4321,1.358,1.358,16706.0],["1996-10-01",1.3333,1.3333,1.3086,1.3086,41006.0],["1996-10-02",1.3086,1.3086,1.2593,1.2593,28856.0],["1996-10-03",1.284,1.284,1.2593,1.2593,29363.0],["1996-10-04",1.2963,1.2963,1.1852,1.2222,76444.0],["1996-10-07",1.2469,1.2469,1.1852,1.2222,78975.0],["1996-10-08",1.2346,1.2346,1.2346,1.2346,2531.0],["1996-10-09",1.2593,1.358,1.2593,1.358,123525.0],["1996-10-10",1.3333,1.4074,1.3333,1.3827,80494.0],["1996-10-11",1.3827,1.3827,1.3086,1.3086,43031.0],["1996-10-14",1.3333,1.3333,1.284,1.284,27844.0],["1996-10-15",1.3086,1.3086,1.2593,1.2593,64294.0],["1996-10-16",1.2346,1.284,1.2346,1.284,40500.0],["1996-10-17",1.3086,1.3086,1.2346,1.2346,38981.0],["1996-10-18",1.2346,1.2593,1.2346,1.2346,26325.0],["1996-10-21",1.2346,1.2346,1.2099,1.2099,22781.0],["1996-10-22",1.2099,1.2099,1.1605,1.1852,50119.0],["1996-10-23",1.1728,1.1852,1.1728,1.1728,16706.0],["1996-10-24",1.1852,1.2099,1.1728,1.2099,55181.0],["1996-10-25",1.1852,1.2099,1.1852,1.2099,15188.0],["1996-10-28",1.2346,1.2346,1.1852,1.1852,38981.0],["1996-10-29",1.2099,1.2099,1.1481,1.1481,146306.0],["1996-10-30",1.1605,1.1728,1.1605,1.1605,26831.0],["1996-10-31",1.1852,1.1852,1.1605,1.1852,44044.0],["1996-11-01",1.1605,1.1605,1.1605,1.1605,29363.0],["1996-11-04",1.1852,1.1852,1.1481,1.1481,41513.0],["1996-11-05",1.1605,1.1852,1.1358,1.1358,49106.0],["1996-11-06",1.1605,1.1852,1.1358,1.1852,52144.0],["1996-11-07",1.1852,1.1852,1.1358,1.1605,82519.0],["1996-11-08",1.1481,1.1481,1.1358,1.1358,77456.0],["1996-11-11",1.1605,1.1852,1.1358,1.1605,43031.0],["1996-11-12",1.1852,1.2593,1.1852,1.2346,140231.0],["1996-11-13",1.2099,1.2593,1.2099,1.2346,64800.0],["1996-11-14",1.2593,1.2593,1.2099,1.2346,29363.0],["1996-11-15",1.1975,1.2099,1.1975,1.2099,45056.0],["1996-11-18",1.1852,1.1852,1.1605,1.1852,25313.0],["1996-11-19",1.1605,1.1852,1.1358,1.1852,56194.0],["1996-11-20",1.1605,1.1852,1.1605,1.1605,71381.0],["1996-11-21",1.1481,1.1852,1.1358,1.1358,131119.0],["1996-11-22",1.1358,1.4074,1.1358,1.3827,304763.0],["1996-11-25",1.4321,1.4321,1.358,1.358,210094.0],["1996-11-26",1.3333,1.4074,1.3086,1.3333,120488.0],["1996-11-27",1.3827,1.4074,1.358,1.4074,117956.0],["1996-11-29",1.4321,1.4321,1.4074,1.4074,36956.0],["1996-12-02",1.4321,1.4815,1.4074,1.4815,82519.0],["1996-12-03",1.5062,1.5802,1.5062,1.5556,204019.0],["1996-12-04",1.5679,1.5679,1.5309,1.5309,141750.0],["1996-12-05",1.5432,1.5802,1.5309,1.5556,81506.0],["1996-12-06",1.5309,1.5309,1.4321,1.4691,108844.0],["1996-12-09",1.4815,1.5556,1.4815,1.5556,110363.0],["1996-12-10",1.6296,1.6543,1.5556,1.5802,180225.0],["1996-12-11",1.5556,1.5802,1.5309,1.5802,58725.0],["1996-12-12",1.6049,1.679,1.6049,1.6049,127069.0],["1996-12-13",1.6296,1.7531,1.6296,1.7531,126056.0],["1996-12-16",1.7778,1.8272,1.6296,1.6543,125044.0],["1996-12-17",1.6296,1.7778,1.6296,1.7284,106313.0],["1996-12-18",1.7531,1.7531,1.679,1.7037,83531.0],["1996-12-19",1.7037,1.7037,1.6543,1.6543,13163.0],["1996-12-20",1.679,1.679,1.6049,1.6296,88088.0],["1996-12-23",1.6296,1.6296,1.6049,1.6049,35438.0],["1996-12-24",1.6049,1.6049,1.6049,1.6049,33919.0],["1996-12-26",1.6049,1.6296,1.6049,1.6049,166556.0],["1996-12-27",1.6296,1.6543,1.6296,1.6296,17719.0],["1996-12-30",1.6296,1.6296,1.4568,1.4568,151875.0],["1996-12-31",1.4815,1.4815,1.4074,1.4321,112388.0],["1997-01-02",1.4321,1.4321,1.4321,1.4321,4050.0],["1997-01-03",1.4568,1.5309,1.4568,1.5309,32400.0],["1997-01-06",1.5556,1.5802,1.5556,1.5556,52650.0],["1997-01-07",1.5309,1.5309,1.5309,1.5309,2531.0],["1997-01-08",1.5432,1.5432,1.4815,1.4815,30881.0],["1997-01-09",1.5309,1.5309,1.4568,1.4815,43538.0],["1997-01-10",1.4074,1.4568,1.4074,1.4568,41513.0],["1997-01-13",1.4568,1.5062,1.4568,1.4815,17213.0],["1997-01-14",1.4815,1.4815,1.4568,1.4815,50625.0],["1997-01-15",1.4815,1.5062,1.4568,1.4568,38981.0],["1997-01-16",1.4815,1.5309,1.4815,1.5309,43031.0],["1997-01-17",1.5062,1.5062,1.4815,1.5062,15694.0],["1997-01-20",1.4815,1.5062,1.4815,1.4815,28350.0],["1997-01-21",1.4815,1.5062,1.4815,1.4815,31388.0],["1997-01-22",1.4815,1.5062,1.4321,1.5062,33413.0],["1997-01-23",1.4815,1.5062,1.4568,1.4568,42019.0],["1997-01-24",1.4568,1.4568,1.4321,1.4321,28350.0],["1997-01-27",1.4321,1.4321,1.4321,1.4321,8606.0],["1997-01-28",1.4568,1.4815,1.4568,1.4568,23288.0],["1997-01-29",1.4568,1.4815,1.4321,1.4321,9113.0],["1997-01-30",1.4568,1.5062,1.4568,1.5062,41006.0],["1997-01-31",1.5062,1.5062,1.4568,1.4568,41513.0],["1997-02-03",1.4815,1.5062,1.4815,1.5062,26325.0],["1997-02-04",1.5309,1.5309,1.5309,1.5309,48094.0],["1997-02-05",1.5062,1.5062,1.5062,1.5062,15694.0],["1997-02-06",1.5062,1.5062,1.5062,1.5062,5569.0],["1997-02-07",1.5062,1.5309,1.5062,1.5062,22781.0],["1997-02-10",1.4815,1.4815,1.4321,1.4321,41006.0],["1997-02-11",1.4074,1.4074,1.3333,1.3827,57713.0],["1997-02-12",1.3827,1.3827,1.3827,1.3827,9619.0],["1997-02-13",1.3827,1.4321,1.3333,1.4074,62269.0],["1997-02-14",1.4074,1.5556,1.4074,1.5556,44044.0],["1997-02-18",1.6049,1.6296,1.5802,1.6049,79481.0],["1997-02-19",1.6296,1.6296,1.5802,1.5802,45056.0],["1997-02-20",1.5802,1.5802,1.5556,1.5802,21263.0],["1997-02-21",1.5556,1.5802,1.5309,1.5802,39994.0],["1997-02-24",1.5556,1.5556,1.5185,1.5185,68850.0],["1997-02-25",1.5062,1.5802,1.4321,1.5802,90113.0],["1997-02-26",1.5802,1.5802,1.5556,1.5679,34425.0],["1997-02-27",1.5802,1.8025,1.5802,1.7778,534094.0],["1997-02-28",1.7778,1.7778,1.7037,1.7037,204525.0],["1997-03-03",1.7284,1.7531,1.7037,1.7037,38475.0],["1997-03-04",1.7037,1.7284,1.679,1.7037,25313.0],["1997-03-05",1.6914,1.7037,1.679,1.679,21263.0],["1997-03-06",1.7037,1.7037,1.679,1.679,17213.0],["1997-03-07",1.679,1.679,1.6296,1.6543,44550.0],["1997-03-10",1.679,1.679,1.6543,1.679,68344.0],["1997-03-11",1.679,1.679,1.6543,1.679,60244.0],["1997-03-12",1.6543,1.679,1.6543,1.679,15694.0],["1997-03-13",1.6543,1.6543,1.6296,1.6296,5063.0],["1997-03-14",1.6049,1.6049,1.5802,1.6049,26325.0],["1997-03-17",1.5556,1.5556,1.5309,1.5309,50625.0],["1997-03-18",1.5062,1.5309,1.4815,1.5309,19238.0],["1997-03-19",1.4815,1.4815,1.4321,1.4568,29363.0],["1997-03-20",1.4568,1.4815,1.4321,1.4568,27338.0],["1997-03-21",1.4815,1.5062,1.4815,1.4815,16200.0],["1997-03-24",1.4815,1.5062,1.4815,1.4815,23288.0],["1997-03-25",1.4815,1.5062,1.4815,1.5062,4556.0],["1997-03-26",1.4815,1.5309,1.4815,1.5309,32906.0],["1997-03-27",1.5802,1.6543,1.5309,1.5309,113906.0],["1997-03-31",1.5309,1.5556,1.5309,1.5309,12150.0],["1997-04-01",1.5309,1.5802,1.5309,1.5802,29363.0],["1997-04-02",1.6049,1.6543,1.5802,1.6049,47081.0],["1997-04-03",1.6049,1.7037,1.6049,1.679,85050.0],["1997-04-04",1.7284,1.7778,1.7284,1.7778,104288.0],["1997-04-07",1.7778,1.7778,1.7284,1.7531,27844.0],["1997-04-08",1.7778,1.7778,1.7284,1.7531,62775.0],["1997-04-09",1.7654,1.7778,1.7531,1.7531,55688.0],["1997-04-10",1.7284,1.7531,1.7284,1.7407,29363.0],["1997-04-11",1.7778,1.7778,1.7407,1.7654,38981.0],["1997-04-14",1.7778,1.7778,1.7531,1.7778,44044.0],["1997-04-15",1.7901,1.7901,1.7531,1.7778,54169.0],["1997-04-16",1.8025,1.8148,1.7901,1.8148,62269.0],["1997-04-17",1.8148,1.8272,1.8025,1.8025,56194.0],["1997-04-18",1.8272,1.8272,1.7778,1.8025,78975.0],["1997-04-21",1.8025,1.8519,1.8025,1.8519,59738.0],["1997-04-22",1.8272,1.8765,1.8272,1.8765,58725.0],["1997-04-23",1.8765,1.9012,1.8519,1.9012,32906.0],["1997-04-24",1.9012,2.0,1.9012,1.9753,98719.0],["1997-04-25",2.0,2.0494,1.9753,2.0,90619.0],["1997-04-28",2.0247,2.0494,2.0,2.0494,51638.0],["1997-04-29",2.0247,2.0494,1.9753,1.9753,35438.0],["1997-04-30",2.0,2.0494,1.9012,1.9259,170100.0],["1997-05-01",1.9259,1.9259,1.8025,1.8765,95175.0],["1997-05-02",1.8765,1.9012,1.8519,1.8765,95681.0],["1997-05-05",1.8519,1.9259,1.8519,1.9259,88088.0],["1997-05-06",1.9259,2.1235,1.9259,2.0988,463725.0],["1997-05-07",2.0741,2.1235,2.0,2.0,92644.0],["1997-05-08",2.0,2.0,1.9506,1.963,27338.0],["1997-05-09",1.9753,1.9753,1.8765,1.9753,118463.0],["1997-05-12",1.9753,1.9753,1.9259,1.9259,23794.0],["1997-05-13",1.8765,1.9259,1.8765,1.9259,58219.0],["1997-05-14",1.9012,1.9259,1.8765,1.8765,22275.0],["1997-05-15",1.9012,1.9012,1.8765,1.8765,9113.0],["1997-05-16",1.8519,1.9012,1.8519,1.9012,26831.0],["1997-05-19",1.8765,1.9012,1.8519,1.8519,18225.0],["1997-05-20",1.8519,1.9012,1.8519,1.9012,16200.0],["1997-05-21",1.9259,1.9259,1.9136,1.9136,18225.0],["1997-05-22",1.8889,1.8889,1.8272,1.8519,54169.0],["1997-05-23",1.8272,1.8272,1.8025,1.8025,26831.0],["1997-05-27",1.8025,1.8519,1.8025,1.8519,136181.0],["1997-05-28",1.8765,1.9259,1.8765,1.9012,25313.0],["1997-05-29",1.9259,1.9259,1.9012,1.9259,29363.0],["1997-05-30",1.8765,1.8765,1.8272,1.8765,32906.0],["1997-06-02",1.8765,1.8765,1.8519,1.8519,12150.0],["1997-06-03",1.8519,1.8519,1.8272,1.8272,31894.0],["1997-06-04",1.8272,1.8519,1.7778,1.7778,68850.0],["1997-06-05",1.7901,1.8765,1.7901,1.8765,38475.0],["1997-06-06",1.9012,1.9012,1.8765,1.8765,21263.0],["1997-06-09",1.9012,1.9753,1.9012,1.9259,64294.0],["1997-06-10",1.8642,1.9012,1.8642,1.8765,130106.0],["1997-06-11",1.8519,1.8519,1.8272,1.8519,22781.0],["1997-06-12",1.8272,1.8272,1.7901,1.8025,68850.0],["1997-06-13",1.8148,1.8148,1.7901,1.8148,28350.0],["1997-06-16",1.7901,1.8148,1.7901,1.8148,11644.0],["1997-06-17",1.8025,1.8025,1.7901,1.8025,7594.0],["1997-06-18",1.8025,1.8148,1.8025,1.8148,27844.0],["1997-06-19",1.8025,1.8025,1.7778,1.7901,56194.0],["1997-06-20",1.7778,1.7778,1.7778,1.7778,65813.0],["1997-06-23",1.7778,1.8025,1.7778,1.7778,25313.0],["1997-06-24",1.7901,1.8272,1.7901,1.8272,24300.0],["1997-06-25",1.7778,1.8519,1.7778,1.8272,69863.0],["1997-06-26",1.8519,1.8519,1.8148,1.8148,15694.0],["1997-06-27",1.8025,1.8025,1.7654,1.7778,16200.0],["1997-06-30",1.7654,1.7778,1.7284,1.7284,45056.0],["1997-07-01",1.7284,1.8519,1.7284,1.8272,16706.0],["1997-07-02",1.8519,1.8765,1.8272,1.8272,42525.0],["1997-07-03",1.8025,1.8025,1.7778,1.8025,13669.0],["1997-07-07",1.8025,1.8025,1.7778,1.7778,30881.0],["1997-07-08",1.7901,1.8025,1.7778,1.8025,37969.0],["1997-07-09",1.8025,1.8025,1.7778,1.8025,34425.0],["1997-07-10",1.8025,1.9259,1.8025,1.9012,133650.0],["1997-07-11",1.9259,2.0741,1.9012,2.0617,425756.0],["1997-07-14",2.1235,2.3457,2.1235,2.321,391331.0],["1997-07-15",2.3704,2.5432,2.321,2.321,356906.0],["1997-07-16",2.3457,2.3704,2.2963,2.2963,146306.0],["1997-07-17",2.2963,2.3704,2.2222,2.3704,304763.0],["1997-07-18",2.3704,2.3704,2.2716,2.321,62269.0],["1997-07-21",2.321,2.3457,2.2963,2.2963,48600.0],["1997-07-22",2.2963,2.321,2.2469,2.284,115425.0],["1997-07-23",2.3086,2.3704,2.3086,2.3457,122513.0],["1997-07-24",2.3457,2.3457,2.2963,2.2963,35438.0],["1997-07-25",2.2716,2.2963,2.2222,2.2469,60750.0],["1997-07-28",2.2222,2.3951,2.2222,2.2222,389813.0],["1997-07-29",2.2222,2.2469,2.0741,2.0988,341213.0],["1997-07-30",2.1235,2.2222,2.1235,2.1728,199969.0],["1997-07-31",2.2222,2.2346,2.1852,2.1852,61763.0],["1997-08-01",2.1728,2.1728,2.0988,2.1728,106819.0],["1997-08-04",2.1728,2.2716,2.1481,2.1975,135169.0],["1997-08-05",2.2222,2.2593,2.1728,2.2593,73913.0],["1997-08-06",2.2593,2.321,2.2469,2.2963,137194.0],["1997-08-07",2.2963,2.321,2.2963,2.321,69356.0],["1997-08-08",2.321,2.321,2.1975,2.1975,80494.0],["1997-08-11",2.2099,2.2963,2.2099,2.284,54169.0],["1997-08-12",2.2963,2.2963,2.2469,2.2716,102769.0],["1997-08-13",2.2716,2.2963,2.2469,2.2963,111881.0],["1997-08-14",2.284,2.3457,2.2716,2.321,87581.0],["1997-08-15",2.3333,2.4198,2.321,2.3951,142763.0],["1997-08-18",2.4198,2.6667,2.4198,2.5802,580163.0],["1997-08-19",2.642,2.7531,2.6173,2.6543,524475.0],["1997-08-20",2.716,2.7407,2.5679,2.6173,356906.0],["1997-08-21",2.6173,2.6173,2.4198,2.4938,223763.0],["1997-08-22",2.4444,2.5185,2.3704,2.5185,135675.0],["1997-08-25",2.5185,2.5679,2.5185,2.5309,29869.0],["1997-08-26",2.4938,2.5309,2.4691,2.4691,72900.0],["1997-08-27",2.4691,2.4938,2.3827,2.4691,92644.0],["1997-08-28",2.5185,2.5432,2.4691,2.5432,63788.0],["1997-08-29",2.5679,2.5679,2.5185,2.5432,71888.0],["1997-09-02",2.5679,2.5926,2.4938,2.5432,70875.0],["1997-09-03",2.5679,2.5679,2.4938,2.4938,42525.0],["1997-09-04",2.4938,2.5185,2.4815,2.4815,47588.0],["1997-09-05",2.4815,2.5062,2.4198,2.4938,56700.0],["1997-09-08",2.5432,2.5556,2.4444,2.4938,113906.0],["1997-09-09",2.4938,2.5432,2.4938,2.5185,45563.0],["1997-09-10",2.5185,2.5432,2.4938,2.5309,168581.0],["1997-09-11",2.5432,2.5556,2.5062,2.5432,127069.0],["1997-09-12",2.5432,2.5432,2.5185,2.5185,154406.0],["1997-09-15",2.5185,2.5432,2.4691,2.4691,64800.0],["1997-09-16",2.4691,2.4691,2.2963,2.4198,263250.0],["1997-09-17",2.3704,2.4444,2.2963,2.3086,120994.0],["1997-09-18",2.321,2.3704,2.321,2.3457,77456.0],["1997-09-19",2.321,2.3704,2.2963,2.3704,134663.0],["1997-09-22",2.3951,2.4198,2.3457,2.358,88088.0],["1997-09-23",2.3951,2.4074,2.3704,2.3951,52650.0],["1997-09-24",2.4198,2.4691,2.3951,2.3951,49106.0],["1997-09-25",2.3457,2.4444,2.3457,2.4321,57206.0],["1997-09-26",2.4815,2.5802,2.4815,2.5802,139219.0],["1997-09-29",2.5926,2.6173,2.5432,2.6173,167063.0],["1997-09-30",2.5926,2.6173,2.5679,2.5926,120488.0],["1997-10-01",2.5926,2.642,2.5926,2.6173,101250.0],["1997-10-02",2.6173,2.642,2.5926,2.6173,156938.0],["1997-10-03",2.6914,2.963,2.6914,2.963,761400.0],["1997-10-06",3.3086,3.3086,3.0617,3.1481,696094.0],["1997-10-07",3.1605,3.2099,2.963,3.0123,243506.0],["1997-10-08",2.9877,3.037,2.8889,3.037,182756.0],["1997-10-09",2.9877,3.0123,2.9136,2.963,140738.0],["1997-10-10",2.9383,3.0123,2.8889,2.9136,124031.0],["1997-10-13",2.9383,2.9383,2.7654,2.8395,125044.0],["1997-10-14",2.8148,2.8395,2.7901,2.8272,50625.0],["1997-10-15",2.8148,2.8395,2.716,2.7531,195413.0],["1997-10-16",2.7407,2.7407,2.642,2.642,129094.0],["1997-10-17",2.642,2.9383,2.642,2.9383,319950.0],["1997-10-20",2.9877,3.037,2.9383,3.037,448031.0],["1997-10-21",3.037,3.0864,3.0123,3.037,160481.0],["1997-10-22",3.0123,3.0123,2.9383,2.9383,75431.0],["1997-10-23",2.7654,2.9136,2.6667,2.8642,236925.0],["1997-10-24",2.8642,2.8889,2.7654,2.8395,178200.0],["1997-10-27",2.8395,2.8395,2.6914,2.716,237431.0],["1997-10-28",2.6173,2.6667,2.6173,2.642,172631.0],["1997-10-29",2.6914,2.7901,2.6914,2.6914,127575.0],["1997-10-30",2.642,2.642,2.6173,2.6173,35944.0],["1997-10-31",2.5679,2.5679,2.4691,2.4691,123525.0],["1997-11-03",2.4938,2.5185,2.4444,2.4938,84038.0],["1997-11-04",2.5185,2.6173,2.5185,2.5679,57206.0],["1997-11-05",2.5679,2.7037,2.5679,2.6914,111881.0],["1997-11-06",2.716,2.7407,2.6914,2.716,52144.0],["1997-11-07",2.6914,2.6914,2.642,2.642,71888.0],["1997-11-10",2.6173,2.642,2.5679,2.5926,73913.0],["1997-11-11",2.5432,2.5432,2.4691,2.5185,61763.0],["1997-11-12",2.4691,2.5185,2.4691,2.4938,114413.0],["1997-11-13",2.4938,2.5432,2.4691,2.5432,95175.0],["1997-11-14",2.5679,2.642,2.5679,2.642,43538.0],["1997-11-17",2.6667,2.716,2.642,2.6914,57206.0],["1997-11-18",2.716,2.716,2.6543,2.6543,16200.0],["1997-11-19",2.6667,2.6667,2.6173,2.6173,15188.0],["1997-11-20",2.642,2.642,2.5679,2.6173,72394.0],["1997-11-21",2.642,2.642,2.5802,2.5802,14681.0],["1997-11-24",2.5679,2.5679,2.4691,2.4691,55181.0],["1997-11-25",2.4691,2.4691,2.3704,2.4074,50119.0],["1997-11-26",2.3704,2.3704,2.321,2.3457,74925.0],["1997-11-28",2.321,2.3704,2.321,2.3704,9113.0],["1997-12-01",2.4198,2.4938,2.3951,2.4691,45563.0],["1997-12-02",2.4938,2.5185,2.4938,2.5185,21769.0],["1997-12-03",2.4691,2.5185,2.321,2.4198,98213.0],["1997-12-04",2.4198,2.4198,2.4198,2.4198,14681.0],["1997-12-05",2.4198,2.4198,2.2716,2.2716,59738.0],["1997-12-08",2.2716,2.2716,2.0494,2.1975,396394.0],["1997-12-09",2.2222,2.2222,2.0741,2.0988,73913.0],["1997-12-10",2.0,2.0,1.9753,1.9753,143269.0],["1997-12-11",1.8765,1.9259,1.8272,1.8765,151875.0],["1997-12-12",1.8765,1.8765,1.4568,1.5309,301219.0],["1997-12-15",1.3827,1.8272,1.3333,1.8272,386269.0],["1997-12-16",1.8519,1.9506,1.8519,1.9506,149344.0],["1997-12-17",1.9753,2.0247,1.9506,1.9506,64800.0],["1997-12-18",1.9506,1.9753,1.9259,1.9259,33919.0],["1997-12-19",1.8765,1.8765,1.8025,1.8272,26325.0],["1997-12-22",1.8025,1.8025,1.679,1.679,81506.0],["1997-12-23",1.6543,1.679,1.5802,1.5802,72394.0],["1997-12-24",1.5802,1.5802,1.5309,1.5309,64800.0],["1997-12-26",1.5062,1.5802,1.5062,1.5556,47588.0],["1997-12-29",1.5802,1.7284,1.5309,1.7284,96188.0],["1997-12-30",1.7778,1.9012,1.7778,1.8765,124031.0],["1997-12-31",1.9012,2.0,1.8765,1.9259,184781.0],["1998-01-02",1.9753,1.9753,1.8765,1.9012,56194.0],["1998-01-05",1.9136,1.9136,1.7778,1.8025,85556.0],["1998-01-06",1.8272,1.8272,1.7778,1.7778,11138.0],["1998-01-07",1.7778,1.7778,1.7284,1.7284,44044.0],["1998-01-08",1.7531,1.7778,1.7531,1.7531,5063.0],["1998-01-09",1.7778,1.7778,1.7284,1.7531,32400.0],["1998-01-12",1.7284,1.7531,1.7284,1.7531,7088.0],["1998-01-13",1.7531,1.7531,1.6543,1.679,57206.0],["1998-01-14",1.7284,1.8025,1.7284,1.8025,87075.0],["1998-01-15",1.7778,1.7901,1.7284,1.7531,16200.0],["1998-01-16",1.7778,1.8025,1.7531,1.7778,50625.0],["1998-01-20",1.7531,1.7778,1.716,1.7284,35944.0],["1998-01-21",1.7531,1.7531,1.7037,1.7284,30881.0],["1998-01-22",1.7037,1.7037,1.6296,1.6296,35438.0],["1998-01-23",1.679,1.6914,1.679,1.679,26325.0],["1998-01-26",1.679,1.679,1.6543,1.679,13669.0],["1998-01-27",1.679,1.7284,1.679,1.7284,15188.0],["1998-01-28",1.7284,1.7778,1.7284,1.7531,41513.0],["1998-01-29",1.7284,1.8025,1.7284,1.8025,48094.0],["1998-01-30",1.7778,1.7778,1.7778,1.7778,10125.0],["1998-02-02",1.8272,2.1235,1.8272,2.0988,198450.0],["1998-02-03",2.1235,2.321,2.1235,2.2716,279450.0],["1998-02-04",2.2716,2.2963,2.1728,2.2469,181238.0],["1998-02-05",2.2469,2.2469,2.1975,2.2222,76950.0],["1998-02-06",2.1975,2.2469,2.1481,2.2222,67838.0],["1998-02-09",2.2469,2.2469,2.2222,2.2222,57713.0],["1998-02-10",2.1975,2.2222,2.1728,2.1975,89100.0],["1998-02-11",2.1728,2.1975,2.1728,2.1728,25313.0],["1998-02-12",2.1728,2.1728,2.1235,2.1481,52650.0],["1998-02-13",2.1235,2.1235,1.8765,2.0,95175.0],["1998-02-17",1.9877,1.9877,1.9753,1.9877,19744.0],["1998-02-18",1.9753,1.9877,1.963,1.963,27844.0],["1998-02-19",1.9506,1.9506,1.9012,1.9506,24806.0],["1998-02-20",1.9506,1.9506,1.9259,1.9259,6581.0],["1998-02-23",2.0,2.0,1.9753,1.9753,37463.0],["1998-02-24",1.9877,2.0247,1.9753,1.9877,34425.0],["1998-02-25",2.0247,2.2099,2.0247,2.1728,87075.0],["1998-02-26",2.1728,2.1975,2.1481,2.1728,30375.0],["1998-02-27",2.1852,2.2469,2.1852,2.1975,65306.0],["1998-03-02",2.2222,2.2222,2.1852,2.1852,20250.0],["1998-03-03",2.1728,2.1728,2.0988,2.1235,41006.0],["1998-03-04",2.0988,2.0988,2.0741,2.0741,13163.0],["1998-03-05",2.0494,2.0494,1.9753,1.9753,65813.0],["1998-03-06",1.9506,2.0247,1.9506,1.9753,17213.0],["1998-03-09",1.9506,2.0,1.9506,1.9753,27844.0],["1998-03-10",1.9506,1.963,1.9259,1.963,22781.0],["1998-03-11",1.9753,1.9753,1.9259,1.9506,24300.0],["1998-03-12",1.9753,1.9753,1.9259,1.9259,10125.0],["1998-03-13",1.9012,1.9753,1.9012,1.9506,16200.0],["1998-03-16",2.0,2.0,1.9506,1.9506,21263.0],["1998-03-17",1.9506,1.9506,1.9259,1.9259,7088.0],["1998-03-18",1.9259,1.9506,1.9012,1.9012,52144.0],["1998-03-19",1.8889,1.9259,1.8889,1.9259,16706.0],["1998-03-20",1.9012,2.0,1.9012,1.9877,58725.0],["1998-03-23",2.0247,2.0741,1.9753,1.9753,59231.0],["1998-03-24",1.9506,1.9506,1.9259,1.9506,16706.0],["1998-03-25",1.9753,2.0,1.9259,1.9259,22275.0],["1998-03-26",1.9259,1.9506,1.9259,1.9506,13669.0],["1998-03-27",1.9506,1.9506,1.9259,1.9259,16706.0],["1998-03-30",1.9259,1.9753,1.9012,1.9753,37969.0],["1998-03-31",1.9753,1.9753,1.9506,1.9506,24806.0],["1998-04-01",1.963,2.0123,1.963,2.0123,10125.0],["1998-04-02",2.0,2.0247,2.0,2.0123,45056.0],["1998-04-03",2.0123,2.0123,2.0,2.0,24300.0],["1998-04-06",1.9506,1.9506,1.9012,1.9012,25819.0],["1998-04-07",1.9012,1.9259,1.8889,1.8889,39994.0],["1998-04-08",1.8765,1.9383,1.8765,1.9383,18225.0],["1998-04-09",1.963,1.9753,1.9506,1.9506,23794.0],["1998-04-13",1.9506,1.9506,1.8519,1.8765,52144.0],["1998-04-14",1.8765,1.9136,1.8765,1.9136,13163.0],["1998-04-15",1.9136,1.9753,1.8889,1.9753,45563.0],["1998-04-16",1.9753,1.9753,1.9012,1.9012,59231.0],["1998-04-17",1.9012,1.9012,1.8765,1.8765,10631.0],["1998-04-20",1.8272,1.8272,1.7284,1.8025,87075.0],["1998-04-21",1.8148,1.8272,1.7778,1.7778,62775.0],["1998-04-22",1.8025,1.9506,1.8025,1.9259,69356.0],["1998-04-23",1.9506,1.9506,1.8765,1.8765,53156.0],["1998-04-24",1.8519,1.9259,1.8519,1.8765,56194.0],["1998-04-27",1.8272,1.8272,1.6049,1.6049,251606.0],["1998-04-28",1.6543,1.7531,1.6543,1.7531,90113.0],["1998-04-29",1.7778,1.8025,1.7531,1.7531,41513.0],["1998-04-30",1.7531,1.7531,1.7284,1.7531,18731.0],["1998-05-01",1.7284,1.7284,1.716,1.716,12656.0],["1998-05-04",1.6914,1.6914,1.679,1.679,25313.0],["1998-05-05",1.6296,1.6667,1.6049,1.6667,42019.0],["1998-05-06",1.6543,1.7037,1.6543,1.7037,34425.0],["1998-05-07",1.679,1.679,1.6296,1.6296,50625.0],["1998-05-08",1.6543,1.679,1.6296,1.679,54675.0],["1998-05-11",1.679,1.7284,1.6296,1.679,93656.0],["1998-05-12",1.679,1.679,1.6543,1.679,27844.0],["1998-05-13",1.679,1.679,1.6667,1.6667,24300.0],["1998-05-14",1.6543,1.6543,1.6543,1.6543,7088.0],["1998-05-15",1.6543,1.6543,1.6296,1.642,14175.0],["1998-05-18",1.6296,1.6296,1.6296,1.6296,2531.0],["1998-05-19",1.6296,1.679,1.6296,1.6296,19744.0],["1998-05-20",1.6049,1.6296,1.6049,1.6049,45056.0],["1998-05-21",1.6296,1.6296,1.6049,1.6296,27338.0],["1998-05-22",1.6049,1.6049,1.6049,1.6049,8606.0],["1998-05-26",1.6049,1.6049,1.5802,1.5802,33413.0],["1998-05-27",1.5309,1.5556,1.3333,1.4321,239456.0],["1998-05-28",1.4321,1.6296,1.4321,1.6049,138713.0],["1998-05-29",1.6049,1.6296,1.6049,1.6049,25313.0],["1998-06-01",1.6296,1.679,1.6296,1.6543,18731.0],["1998-06-02",1.6543,1.6543,1.6049,1.6049,20756.0],["1998-06-03",1.5802,1.5802,1.5309,1.5556,28856.0],["1998-06-04",1.5802,1.6296,1.5556,1.5556,23288.0],["1998-06-05",1.5309,1.5309,1.3333,1.4074,193894.0],["1998-06-08",1.4321,1.4568,1.4074,1.4198,45056.0],["1998-06-09",1.4074,1.4074,1.3827,1.3827,24806.0],["1998-06-10",1.4074,1.4074,1.3333,1.3333,20756.0],["1998-06-11",1.3457,1.3827,1.3333,1.358,24300.0],["1998-06-12",1.3827,1.4321,1.3086,1.3086,107325.0],["1998-06-15",1.3333,1.3704,1.3086,1.3086,46575.0],["1998-06-16",1.3086,1.358,1.3086,1.3086,77963.0],["1998-06-17",1.358,1.4321,1.358,1.4074,61256.0],["1998-06-18",1.3827,1.4074,1.3827,1.4074,15694.0],["1998-06-19",1.4074,1.4321,1.4074,1.4321,31894.0],["1998-06-22",1.4074,1.4074,1.321,1.358,30881.0],["1998-06-23",1.3827,1.4074,1.3827,1.3827,24300.0],["1998-06-24",1.4074,1.4198,1.4074,1.4198,8100.0],["1998-06-25",1.4321,1.4321,1.3827,1.3827,29363.0],["1998-06-26",1.3827,1.3827,1.3086,1.3086,33413.0],["1998-06-29",1.3333,1.4074,1.321,1.4074,62269.0],["1998-06-30",1.3827,1.4321,1.358,1.358,29363.0],["1998-07-01",1.358,1.358,1.358,1.358,0.0],["1998-07-02",1.3827,1.3827,1.3704,1.3827,16200.0],["1998-07-06",1.3827,1.4321,1.358,1.358,37969.0],["1998-07-07",1.3333,1.3827,1.3086,1.3827,37969.0],["1998-07-08",1.4074,1.4074,1.3827,1.3951,3038.0],["1998-07-09",1.4074,1.4074,1.3704,1.4074,21769.0],["1998-07-10",1.4074,1.4074,1.4074,1.4074,2531.0],["1998-07-13",1.3827,1.3827,1.3827,1.3827,4556.0],["1998-07-14",1.358,1.3951,1.358,1.3951,21263.0],["1998-07-15",1.3827,1.4074,1.358,1.4074,43538.0],["1998-07-16",1.4074,1.4074,1.3827,1.3827,28856.0],["1998-07-17",1.3827,1.3827,1.3827,1.3827,506.0],["1998-07-20",1.3827,1.3827,1.3333,1.3827,21769.0],["1998-07-21",1.3333,1.3333,1.284,1.284,71381.0],["1998-07-22",1.284,1.3333,1.284,1.3333,4556.0],["1998-07-23",1.3086,1.3086,1.2593,1.2593,16200.0],["1998-07-24",1.284,1.3333,1.284,1.3333,14175.0],["1998-07-27",1.358,1.358,1.3333,1.358,8100.0],["1998-07-28",1.3086,1.3333,1.2716,1.3086,64294.0],["1998-07-29",1.284,1.3086,1.2593,1.284,13669.0],["1998-07-30",1.2346,1.3086,1.2346,1.3086,32906.0],["1998-07-31",1.284,1.3086,1.2099,1.284,38981.0],["1998-08-03",1.284,1.284,1.2346,1.2346,73913.0],["1998-08-04",1.2099,1.2099,1.1605,1.1852,47588.0],["1998-08-05",1.1605,1.1852,1.1358,1.1605,75431.0],["1998-08-06",1.1358,1.1605,1.0988,1.1358,247050.0],["1998-08-07",1.1358,1.1852,1.1358,1.1605,50625.0],["1998-08-10",1.1358,1.1605,1.1358,1.1605,4556.0],["1998-08-11",1.1111,1.1111,1.0617,1.0864,36956.0],["1998-08-12",1.0864,1.1358,1.0741,1.1358,43031.0],["1998-08-13",1.1605,1.1605,1.1111,1.1358,17719.0],["1998-08-14",1.0864,1.1235,1.0864,1.1235,11644.0],["1998-08-17",1.1111,1.1111,1.0864,1.0988,7088.0],["1998-08-18",1.0988,1.1111,1.0988,1.1111,16200.0],["1998-08-19",1.0864,1.0864,1.0617,1.0617,27338.0],["1998-08-20",1.0864,1.0988,1.0741,1.0864,4556.0],["1998-08-21",1.0617,1.0617,1.037,1.037,18731.0],["1998-08-24",1.037,1.037,1.0123,1.037,21769.0],["1998-08-25",1.0123,1.0123,0.963,0.9877,38981.0],["1998-08-26",0.963,1.0123,0.963,1.0123,18225.0],["1998-08-27",0.963,0.9877,0.9136,0.9877,37463.0],["1998-08-28",0.9383,0.9383,0.8889,0.9136,33919.0],["1998-08-31",0.9383,0.963,0.8642,0.8642,96694.0],["1998-09-01",0.8395,0.9383,0.8395,0.9136,115931.0],["1998-09-02",0.9383,0.9877,0.9136,0.9877,100744.0],["1998-09-03",0.963,0.9877,0.9383,0.9753,54169.0],["1998-09-04",0.9506,0.9753,0.9383,0.9753,11138.0],["1998-09-08",0.9877,0.9877,0.9383,0.963,38981.0],["1998-09-09",0.9136,0.9136,0.7901,0.8148,648506.0],["1998-09-10",0.7901,0.7901,0.7654,0.7901,238444.0],["1998-09-11",0.7901,0.7901,0.7407,0.7901,211613.0],["1998-09-14",0.8148,0.8148,0.7901,0.7901,14681.0],["1998-09-15",0.8148,0.8642,0.8148,0.8148,88088.0],["1998-09-16",0.8395,0.8395,0.7901,0.8395,57713.0],["1998-09-17",0.8148,0.8148,0.7654,0.7901,6075.0],["1998-09-18",0.7901,0.8148,0.7654,0.7901,37463.0],["1998-09-21",0.7901,0.8395,0.7901,0.8395,20250.0],["1998-09-22",0.8642,0.9259,0.8642,0.9136,72394.0],["1998-09-23",0.9136,0.9383,0.9012,0.9383,32400.0],["1998-09-24",0.963,1.0864,0.963,1.037,152381.0],["1998-09-25",1.0494,1.0494,1.0494,1.0494,8606.0],["1998-09-28",1.0494,1.0864,1.037,1.037,48600.0],["1998-09-29",1.0617,1.0617,1.037,1.037,29869.0],["1998-09-30",1.0123,1.0123,0.9877,0.9877,44550.0],["1998-10-01",0.963,0.963,0.963,0.963,2531.0],["1998-10-02",0.9506,0.9506,0.9383,0.9383,42019.0],["1998-10-05",0.9383,0.9506,0.9383,0.9506,30375.0],["1998-10-06",0.9383,0.963,0.9136,0.963,10631.0],["1998-10-07",0.9383,0.9383,0.8395,0.8395,24300.0],["1998-10-08",0.8272,0.8272,0.7778,0.7901,37463.0],["1998-10-09",0.8395,0.9383,0.8395,0.9383,36956.0],["1998-10-12",0.8889,0.9383,0.8889,0.9383,17719.0],["1998-10-13",0.9136,0.9136,0.8889,0.9136,30375.0],["1998-10-14",0.8889,0.8889,0.8889,0.8889,5063.0],["1998-10-15",0.8889,0.963,0.8889,0.8889,31894.0],["1998-10-16",0.9136,0.9136,0.8395,0.8395,21263.0],["1998-10-19",0.8642,0.9136,0.8395,0.9136,23288.0],["1998-10-20",0.8889,0.963,0.8395,0.9506,59231.0],["1998-10-21",0.963,0.9753,0.9259,0.9259,35438.0],["1998-10-22",0.9136,0.9136,0.8642,0.8642,44550.0],["1998-10-23",0.8889,1.037,0.8889,0.9877,60244.0],["1998-10-26",0.963,1.0741,0.963,1.0617,74419.0],["1998-10-27",1.0741,1.0864,1.0741,1.0741,74925.0],["1998-10-28",1.0741,1.0741,1.037,1.037,39994.0],["1998-10-29",1.0864,1.1111,1.0741,1.0741,74419.0],["1998-10-30",1.0617,1.0617,1.037,1.037,21769.0],["1998-11-02",1.0617,1.1358,1.0617,1.1358,16200.0],["1998-11-03",1.1358,1.1358,1.0864,1.0864,43538.0],["1998-11-04",1.0988,1.1605,1.0988,1.1605,39488.0],["1998-11-05",1.1605,1.1605,1.1358,1.1358,31388.0],["1998-11-06",1.1605,1.1852,1.1111,1.1852,84038.0],["1998-11-09",1.1852,1.1852,1.1358,1.1728,29869.0],["1998-11-10",1.1852,1.2593,1.1852,1.2469,51131.0],["1998-11-11",1.2222,1.2469,1.2099,1.2222,31388.0],["1998-11-12",1.1852,1.2593,1.1852,1.2346,31894.0],["1998-11-13",1.2346,1.2346,1.2346,1.2346,4556.0],["1998-11-16",1.2593,1.2593,1.2346,1.2346,28350.0],["1998-11-17",1.2099,1.2346,1.2099,1.2346,16706.0],["1998-11-18",1.2099,1.284,1.2099,1.284,23288.0],["1998-11-19",1.284,1.284,1.284,1.284,4556.0],["1998-11-20",1.2593,1.2593,1.2593,1.2593,11644.0],["1998-11-23",1.2593,1.284,1.1111,1.1605,137194.0],["1998-11-24",1.1605,1.1605,1.1111,1.1605,24300.0],["1998-11-25",1.1358,1.1605,1.1358,1.1605,11138.0],["1998-11-27",1.1358,1.1358,1.1111,1.1358,30375.0],["1998-11-30",1.1111,1.1358,1.0864,1.1111,20756.0],["1998-12-01",1.0864,1.0864,1.0617,1.0617,16200.0],["1998-12-02",1.037,1.037,1.037,1.037,10125.0],["1998-12-03",1.0617,1.1235,1.0617,1.1111,81506.0],["1998-12-04",1.1358,1.1605,1.1235,1.1481,24806.0],["1998-12-07",1.1358,1.1358,1.0864,1.1111,45563.0],["1998-12-08",1.1358,1.1605,1.1358,1.1481,27844.0],["1998-12-09",1.1235,1.1235,1.0741,1.0741,39994.0],["1998-12-10",1.0741,1.0741,1.037,1.0617,20756.0],["1998-12-11",1.037,1.0617,1.037,1.0494,11138.0],["1998-12-14",1.0123,1.0123,0.963,0.9877,49613.0],["1998-12-15",0.963,1.0,0.963,0.9877,38981.0],["1998-12-16",1.0123,1.0617,1.0123,1.037,23288.0],["1998-12-17",1.037,1.0617,1.037,1.037,11138.0],["1998-12-18",1.0617,1.0741,1.037,1.037,42019.0],["1998-12-21",1.0617,1.0617,1.0123,1.0617,37463.0],["1998-12-22",1.037,1.0617,1.0,1.0617,43538.0],["1998-12-23",1.037,1.0864,1.037,1.037,54675.0],["1998-12-24",1.0617,1.0617,1.0,1.037,76444.0],["1998-12-28",1.0123,1.0123,0.9383,0.9383,57713.0],["1998-12-29",0.8642,0.9753,0.8148,0.9753,150863.0],["1998-12-30",0.963,1.037,0.9383,1.0123,124031.0],["1998-12-31",0.9877,1.0123,0.9383,0.9877,125550.0],["1999-01-04",1.0123,1.037,1.0123,1.037,29869.0],["1999-01-05",1.037,1.037,1.037,1.037,8606.0],["1999-01-06",1.037,1.0864,1.037,1.0864,44044.0],["1999-01-07",1.0617,1.1358,1.0617,1.1358,89100.0],["1999-01-08",1.1605,1.2593,1.1358,1.2593,115931.0],["1999-01-11",1.2593,1.2716,1.2099,1.2469,75431.0],["1999-01-12",1.2716,1.284,1.2346,1.284,27338.0],["1999-01-13",1.284,1.284,1.2469,1.2593,26325.0],["1999-01-14",1.2593,1.2593,1.2593,1.2593,7088.0],["1999-01-15",1.2346,1.2593,1.2346,1.2593,30375.0],["1999-01-19",1.284,1.358,1.2593,1.358,75431.0],["1999-01-20",1.3827,1.3827,1.3333,1.3333,44044.0],["1999-01-21",1.3333,1.358,1.3086,1.358,17213.0],["1999-01-22",1.3333,1.3333,1.2593,1.321,16706.0],["1999-01-25",1.284,1.284,1.2346,1.2593,41006.0],["1999-01-26",1.2346,1.284,1.2346,1.284,15694.0],["1999-01-27",1.284,1.284,1.2099,1.2099,32906.0],["1999-01-28",1.2099,1.2099,1.1358,1.1481,49106.0],["1999-01-29",1.1235,1.1605,1.0864,1.1111,49106.0],["1999-02-01",1.1111,1.1111,1.0617,1.0617,20756.0],["1999-02-02",1.0617,1.0864,1.0617,1.0864,17719.0],["1999-02-03",1.1111,1.1358,1.0864,1.1358,25313.0],["1999-02-04",1.1111,1.1358,1.0864,1.0988,33413.0],["1999-02-05",1.1235,1.1235,1.0617,1.0617,93656.0],["1999-02-08",1.0617,1.0617,1.0617,1.0617,4556.0],["1999-02-09",1.037,1.037,1.037,1.037,12656.0],["1999-02-10",1.037,1.037,1.0123,1.0123,6075.0],["1999-02-11",1.037,1.0617,1.0123,1.0617,12150.0],["1999-02-12",1.0617,1.0617,0.9877,1.037,39488.0],["1999-02-16",0.9877,1.037,0.9877,1.037,9113.0],["1999-02-17",1.0123,1.0123,0.9877,0.9877,11644.0],["1999-02-18",0.9877,1.0123,0.9383,1.0123,44550.0],["1999-02-19",0.9877,1.0123,0.9877,0.9877,16706.0],["1999-02-22",0.963,1.0,0.9259,1.0,42525.0],["1999-02-23",0.9877,1.0123,0.9383,1.0123,17213.0],["1999-02-24",0.9877,1.037,0.9877,1.0,39488.0],["1999-02-25",1.0,1.0,0.9753,0.9753,29869.0],["1999-02-26",0.963,0.9753,0.9383,0.9753,43031.0],["1999-03-01",0.963,0.963,0.9136,0.9383,35438.0],["1999-03-02",0.963,0.9753,0.963,0.963,42525.0],["1999-03-03",0.9383,0.963,0.9383,0.963,14175.0],["1999-03-04",0.9753,0.9753,0.9506,0.9506,18731.0],["1999-03-05",0.9383,0.963,0.9383,0.9383,6075.0],["1999-03-08",0.9136,0.9259,0.9136,0.9136,15188.0],["1999-03-09",0.9012,0.9012,0.8889,0.8889,59231.0],["1999-03-10",0.8889,0.9012,0.8642,0.9012,58219.0],["1999-03-11",0.8889,0.9383,0.8889,0.8889,12150.0],["1999-03-12",0.9136,0.9383,0.9136,0.9383,4556.0],["1999-03-15",0.9136,0.9136,0.9136,0.9136,36956.0],["1999-03-16",0.9259,0.9259,0.9259,0.9259,16706.0],["1999-03-17",0.8889,0.9136,0.8889,0.8889,22781.0],["1999-03-18",0.9136,0.9383,0.8889,0.9383,29363.0],["1999-03-19",0.9136,0.9753,0.9136,0.963,23794.0],["1999-03-22",0.963,0.9753,0.9383,0.9383,45563.0],["1999-03-23",0.9136,0.9136,0.8889,0.8889,44044.0],["1999-03-24",0.8889,0.8889,0.8148,0.8889,79988.0],["1999-03-25",0.8642,0.8642,0.8395,0.8395,26831.0],["1999-03-26",0.8642,0.8889,0.8395,0.8889,8606.0],["1999-03-29",0.9136,0.9136,0.8642,0.8642,7594.0],["1999-03-30",0.8889,0.9136,0.8642,0.8642,47588.0],["1999-03-31",0.9136,0.9753,0.9136,0.963,73406.0],["1999-04-01",0.9753,0.9753,0.9136,0.9259,55688.0],["1999-04-05",0.9012,0.9506,0.9012,0.9259,22275.0],["1999-04-06",0.9383,0.9383,0.8642,0.8642,29363.0],["1999-04-07",0.8889,0.8889,0.8395,0.8395,42019.0],["1999-04-08",0.8519,0.8642,0.8395,0.8642,20756.0],["1999-04-09",0.8889,0.9383,0.8889,0.8889,64800.0],["1999-04-12",0.9136,0.9383,0.8395,0.8889,96694.0],["1999-04-13",0.8642,0.9136,0.8642,0.8889,28350.0],["1999-04-14",0.8765,0.8889,0.8025,0.8025,67331.0],["1999-04-15",0.8395,0.8395,0.7901,0.8148,107325.0],["1999-04-16",0.7901,0.8642,0.7901,0.8642,67838.0],["1999-04-19",0.8642,0.9136,0.8642,0.8889,59231.0],["1999-04-20",0.9012,0.9012,0.8642,0.8642,15694.0],["1999-04-21",0.8765,0.8889,0.8642,0.8889,14681.0],["1999-04-22",0.9136,0.9383,0.9136,0.9383,68850.0],["1999-04-23",0.9383,0.963,0.9383,0.9383,45056.0],["1999-04-26",0.9383,0.9383,0.9136,0.9136,10125.0],["1999-04-27",0.8889,0.9136,0.8642,0.8889,54169.0],["1999-04-28",0.8889,0.9136,0.8889,0.9136,7088.0],["1999-04-29",0.9383,0.963,0.9383,0.9506,15188.0],["1999-04-30",0.963,0.9753,0.963,0.9753,17213.0],["1999-05-03",0.9877,1.037,0.9877,1.037,102263.0],["1999-05-04",1.037,1.0864,1.037,1.037,92644.0],["1999-05-05",1.037,1.0617,1.037,1.0617,59231.0],["1999-05-06",1.0864,1.1728,1.0864,1.1728,80494.0],["1999-05-07",1.1728,1.2099,1.0864,1.2099,137700.0],["1999-05-10",1.1852,1.1852,1.1358,1.1605,74419.0],["1999-05-11",1.1605,1.1852,1.0864,1.1111,46575.0],["1999-05-12",1.0864,1.1111,1.0617,1.1111,23288.0],["1999-05-13",1.1111,1.1111,0.9877,1.0741,119475.0],["1999-05-14",1.0617,1.0617,1.0494,1.0494,10125.0],["1999-05-17",1.0,1.0123,0.9877,1.0123,64294.0],["1999-05-18",1.0123,1.0123,1.0123,1.0123,0.0],["1999-05-19",0.9877,1.0123,0.9506,0.963,41513.0],["1999-05-20",0.963,0.963,0.9383,0.9383,51131.0],["1999-05-21",0.963,0.963,0.9383,0.9383,30375.0],["1999-05-24",0.963,0.963,0.9383,0.963,49613.0],["1999-05-25",0.963,0.963,0.9383,0.9383,13163.0],["1999-05-26",0.9136,0.9383,0.8889,0.9383,30375.0],["1999-05-27",0.9136,0.9383,0.9136,0.9136,11138.0],["1999-05-28",0.9136,0.9136,0.9136,0.9136,5063.0],["1999-06-01",0.9383,0.963,0.9012,0.9136,35944.0],["1999-06-02",0.9383,0.9506,0.9383,0.9506,6075.0],["1999-06-03",0.963,1.0123,0.963,1.0123,20756.0],["1999-06-04",0.9877,1.2963,0.9877,1.2963,303244.0],["1999-06-07",1.3333,1.7037,1.3333,1.4568,869738.0],["1999-06-08",1.4815,1.6049,1.4198,1.4321,552825.0],["1999-06-09",1.4074,1.5309,1.4074,1.5309,303244.0],["1999-06-10",1.5309,1.5802,1.5062,1.5802,132131.0],["1999-06-11",1.5802,1.7037,1.5556,1.6296,326025.0],["1999-06-14",1.6543,1.7037,1.5556,1.5679,107831.0],["1999-06-15",1.5679,1.6049,1.5185,1.6049,92138.0],["1999-06-16",1.6296,1.6296,1.5802,1.5802,78469.0],["1999-06-17",1.5802,1.6296,1.5802,1.5802,122006.0],["1999-06-18",1.6296,1.6543,1.5802,1.5802,94163.0],["1999-06-21",1.5926,1.7654,1.5926,1.7654,149344.0],["1999-06-22",1.7778,1.7778,1.7037,1.7037,53663.0],["1999-06-23",1.679,1.679,1.5802,1.642,142763.0],["1999-06-24",1.6296,1.6296,1.5556,1.5556,76444.0],["1999-06-25",1.5802,1.6049,1.5802,1.5926,55181.0],["1999-06-28",1.5926,1.5926,1.5802,1.5802,20756.0],["1999-06-29",1.5926,1.6296,1.5802,1.5802,57713.0],["1999-06-30",1.5802,1.6543,1.5802,1.6543,33413.0],["1999-07-01",1.679,1.7037,1.6543,1.7037,72394.0],["1999-07-02",1.7037,1.8519,1.679,1.8025,136181.0],["1999-07-06",1.7778,1.8025,1.7284,1.7778,53156.0],["1999-07-07",1.7778,1.7778,1.7037,1.7037,51131.0],["1999-07-08",1.679,1.7037,1.6049,1.679,45563.0],["1999-07-09",1.679,1.7531,1.679,1.7531,28350.0],["1999-07-12",1.7778,1.7778,1.7284,1.7284,57713.0],["1999-07-13",1.7778,1.8395,1.7531,1.8395,65306.0],["1999-07-14",1.8519,1.9259,1.8519,1.9012,133144.0],["1999-07-15",1.9012,1.9012,1.8519,1.8519,26831.0],["1999-07-16",1.8272,1.9012,1.8272,1.9012,46069.0],["1999-07-19",1.8765,1.9259,1.8765,1.8765,108844.0],["1999-07-20",1.8889,1.8889,1.8519,1.8519,75431.0],["1999-07-21",1.8272,1.8272,1.7778,1.8025,38981.0],["1999-07-22",1.8025,1.8025,1.7531,1.7531,83025.0],["1999-07-23",1.7284,1.7284,1.7037,1.716,39994.0],["1999-07-26",1.716,1.7531,1.716,1.7284,63281.0],["1999-07-27",1.7037,1.7037,1.7037,1.7037,43538.0],["1999-07-28",1.7531,1.7778,1.6049,1.642,259200.0],["1999-07-29",1.6667,1.679,1.6296,1.679,24806.0],["1999-07-30",1.7037,1.7037,1.6543,1.6667,13669.0],["1999-08-02",1.642,1.642,1.5309,1.5802,106313.0],["1999-08-03",1.5802,1.5802,1.5802,1.5802,37969.0],["1999-08-04",1.5802,1.5802,1.5802,1.5802,0.0],["1999-08-05",1.5556,1.5556,1.4568,1.5062,62775.0],["1999-08-06",1.4815,1.4815,1.4815,1.4815,6075.0],["1999-08-09",1.4815,1.4815,1.3827,1.4321,147825.0],["1999-08-10",1.4074,1.4074,1.3086,1.3333,50625.0],["1999-08-11",1.3086,1.3827,1.3086,1.3827,46575.0],["1999-08-12",1.4321,1.4938,1.4198,1.4198,19238.0],["1999-08-13",1.4444,1.5802,1.4444,1.5062,59231.0],["1999-08-16",1.5309,1.5309,1.4568,1.4568,12656.0],["1999-08-17",1.4568,1.4568,1.4568,1.4568,0.0],["1999-08-18",1.4321,1.4321,1.4321,1.4321,8606.0],["1999-08-19",1.4198,1.4198,1.4074,1.4074,11138.0],["1999-08-20",1.4321,1.4321,1.4321,1.4321,1013.0],["1999-08-23",1.4568,1.4568,1.4321,1.4321,6075.0],["1999-08-24",1.4198,1.4198,1.321,1.3827,43538.0],["1999-08-25",1.3827,1.3827,1.3457,1.3457,39994.0],["1999-08-26",1.3457,1.4074,1.3086,1.3086,72900.0],["1999-08-27",1.3333,1.4321,1.3333,1.4321,14681.0],["1999-08-30",1.4074,1.4074,1.3827,1.3827,3544.0],["1999-08-31",1.358,1.3827,1.358,1.3827,2531.0],["1999-09-01",1.4074,1.4815,1.4074,1.4321,19744.0],["1999-09-02",1.4321,1.4321,1.4321,1.4321,0.0],["1999-09-03",1.4568,1.5802,1.4568,1.5802,250594.0],["1999-09-07",1.5802,1.5802,1.5556,1.5679,59738.0],["1999-09-08",1.5556,1.5679,1.5062,1.5679,36450.0],["1999-09-09",1.5309,1.5309,1.4815,1.4815,30881.0],["1999-09-10",1.5309,1.5309,1.4568,1.5062,69356.0],["1999-09-13",1.4815,1.5309,1.4568,1.4815,76950.0],["1999-09-14",1.4815,1.4815,1.4815,1.4815,0.0],["1999-09-15",1.4815,1.4815,1.4321,1.4321,46575.0],["1999-09-16",1.4321,1.4321,1.3951,1.4198,46069.0],["1999-09-17",1.4198,1.4321,1.3827,1.4321,69863.0],["1999-09-20",1.4321,1.4815,1.3827,1.4815,120488.0],["1999-09-21",1.3827,1.5185,1.3827,1.4074,176175.0],["1999-09-22",1.4321,1.4444,1.3827,1.4074,131119.0],["1999-09-23",1.3951,1.3951,1.3827,1.3827,33919.0],["1999-09-24",1.358,1.4074,1.358,1.4074,13669.0],["1999-09-27",1.4074,1.4074,1.4074,1.4074,9113.0],["1999-09-28",1.3827,1.3827,1.3086,1.3086,62269.0],["1999-09-29",1.3333,1.3457,1.2469,1.2469,110869.0],["1999-09-30",1.2099,1.2346,1.1358,1.1358,306281.0],["1999-10-01",1.1605,1.2469,1.1605,1.2469,129094.0],["1999-10-04",1.2963,1.4074,1.284,1.2963,139219.0],["1999-10-05",1.3086,1.3333,1.284,1.284,34425.0],["1999-10-06",1.284,1.2963,1.1852,1.2469,111375.0],["1999-10-07",1.1728,1.1852,1.1728,1.1852,233381.0],["1999-10-08",1.1852,1.2099,1.1852,1.2099,91125.0],["1999-10-11",1.2346,1.2963,1.2222,1.284,296663.0],["1999-10-12",1.284,1.284,1.2469,1.2469,51638.0],["1999-10-13",1.284,1.284,1.1358,1.1852,126563.0],["1999-10-14",1.2099,1.2346,1.1605,1.2099,34931.0],["1999-10-15",1.1852,1.2222,1.1852,1.1852,53663.0],["1999-10-18",1.2346,1.2716,1.2346,1.2469,69863.0],["1999-10-19",1.284,1.3333,1.284,1.3086,91125.0],["1999-10-20",1.3086,1.3086,1.2469,1.2716,33919.0],["1999-10-21",1.3457,1.3457,1.2346,1.3086,119475.0],["1999-10-22",1.3333,1.3827,1.3333,1.3827,104794.0],["1999-10-25",1.3827,1.4568,1.3333,1.3333,90113.0],["1999-10-26",1.3333,1.4321,1.3333,1.3827,65813.0],["1999-10-27",1.4321,1.5802,1.4321,1.5802,130106.0],["1999-10-28",1.679,2.1605,1.679,1.9753,1625063.0],["1999-10-29",2.1728,2.4198,2.0247,2.3704,1785544.0],["1999-11-01",2.3827,2.6667,2.3827,2.6173,1604306.0],["1999-11-02",2.716,2.7531,2.5432,2.5432,1747069.0],["1999-11-03",2.5432,2.5926,2.4074,2.5062,816581.0],["1999-11-04",2.5185,2.5926,2.4938,2.5432,336150.0],["1999-11-05",2.5432,2.7654,2.5432,2.5926,681413.0],["1999-11-08",2.642,2.6914,2.5926,2.6173,280463.0],["1999-11-09",2.5802,2.6173,2.4815,2.5185,201488.0],["1999-11-10",2.4815,2.9383,2.4815,2.8148,754819.0],["1999-11-11",2.8765,2.9506,2.7407,2.7654,667744.0],["1999-11-12",2.7901,2.9506,2.7654,2.9136,229838.0],["1999-11-15",2.9012,2.9383,2.8889,2.9136,136688.0],["1999-11-16",2.8642,2.9259,2.8642,2.9259,186300.0],["1999-11-17",2.8642,3.1852,2.8395,3.1605,446006.0],["1999-11-18",3.2469,3.5556,3.2469,3.4074,409556.0],["1999-11-19",3.4444,3.5802,3.358,3.3951,517894.0],["1999-11-22",3.4074,3.5556,3.4074,3.5062,217688.0],["1999-11-23",3.5309,3.5309,3.1358,3.2099,393863.0],["1999-11-24",3.1975,3.3086,3.1975,3.2963,147825.0],["1999-11-26",3.3333,3.358,3.284,3.2963,110363.0],["1999-11-29",3.3086,3.3086,3.0864,3.1358,213131.0],["1999-11-30",3.1111,3.1111,2.963,3.0123,239456.0],["1999-12-01",2.8642,3.0617,2.8642,3.0617,242494.0],["1999-12-02",3.0864,3.2099,3.0864,3.1111,129600.0],["1999-12-03",3.1358,3.1975,3.1358,3.1852,83531.0],["1999-12-06",3.2099,3.2593,3.1852,3.2346,118969.0],["1999-12-07",3.3086,3.3086,3.284,3.284,108338.0],["1999-12-08",3.3086,3.4321,3.3086,3.3827,159975.0],["1999-12-09",3.4074,3.679,3.4074,3.4815,281981.0],["1999-12-10",3.5062,3.5062,3.1358,3.3086,416644.0],["1999-12-13",3.3086,3.358,3.3086,3.3333,79988.0],["1999-12-14",3.3333,3.3333,3.1605,3.1605,166556.0],["1999-12-15",3.1111,3.1111,3.0617,3.0864,101250.0],["1999-12-16",3.0864,3.0864,3.0123,3.0494,57713.0],["1999-12-17",3.0494,3.0864,3.0247,3.0247,146306.0],["1999-12-20",3.037,3.284,3.037,3.284,103275.0],["1999-12-21",3.3086,3.6296,3.3086,3.6049,216169.0],["1999-12-22",3.5802,3.9012,3.5802,3.7531,159975.0],["1999-12-23",4.1235,4.1481,3.7531,3.7778,442969.0],["1999-12-27",3.8272,3.9259,3.8272,3.8765,84544.0],["1999-12-28",3.8765,3.8765,3.8025,3.8519,78469.0],["1999-12-29",3.8272,3.8765,3.7654,3.8519,84038.0],["1999-12-30",3.8765,3.9753,3.8519,3.9753,77456.0],["1999-12-31",4.0247,4.3951,4.0247,4.2469,163013.0],["2000-01-03",4.3457,4.3457,3.8272,3.8765,243506.0],["2000-01-04",3.8765,3.8765,3.6543,3.6543,100744.0],["2000-01-05",3.6049,3.6049,3.358,3.5556,184275.0],["2000-01-06",3.5556,3.6667,3.5309,3.6543,38475.0],["2000-01-07",3.6296,3.6296,3.4568,3.4568,98719.0],["2000-01-10",3.6049,3.9506,3.6049,3.9506,153394.0],["2000-01-11",4.0988,4.0988,4.0,4.0,110869.0],["2000-01-12",3.9506,3.9506,3.7531,3.7531,156938.0],["2000-01-13",3.7531,3.8148,3.7037,3.716,114413.0],["2000-01-14",3.7284,4.0494,3.7284,3.9753,205538.0],["2000-01-18",4.0,4.0988,4.0,4.0494,186300.0],["2000-01-19",4.0247,4.1728,4.0,4.1481,175163.0],["2000-01-20",4.2222,4.7901,4.2099,4.6667,373106.0],["2000-01-21",4.7407,4.8889,4.5432,4.6543,222244.0],["2000-01-24",4.6914,4.9383,4.6914,4.7654,318431.0],["2000-01-25",4.8642,5.0123,4.8642,4.9136,296663.0],["2000-01-26",5.0123,5.1358,4.9877,5.0741,611044.0],["2000-01-27",5.1111,5.3333,4.6914,5.1111,727988.0],["2000-01-28",5.1358,5.3333,4.5432,4.7531,368044.0],["2000-01-31",4.6914,4.7654,4.4198,4.716,272363.0],["2000-02-01",4.6914,4.9383,4.6914,4.7407,148331.0],["2000-02-02",4.7654,4.8148,4.5926,4.716,128081.0],["2000-02-03",4.7407,5.2346,4.7407,5.2099,290588.0],["2000-02-04",5.2593,5.5432,5.2099,5.2099,279450.0],["2000-02-07",5.2593,5.3333,5.2346,5.3086,113400.0],["2000-02-08",5.3333,5.5309,5.2593,5.2593,436388.0],["2000-02-09",5.3086,5.3086,4.8395,4.963,155419.0],["2000-02-10",4.9383,5.1358,4.8889,5.0864,149344.0],["2000-02-11",5.1111,5.1605,4.9383,4.963,145800.0],["2000-02-14",4.9877,5.3333,4.9877,5.1852,233381.0],["2000-02-15",5.2593,5.5309,5.2593,5.4198,446006.0],["2000-02-16",5.3827,5.3827,5.1358,5.3333,187313.0],["2000-02-17",5.3827,5.4691,5.2593,5.284,192375.0],["2000-02-18",5.2346,5.2469,5.0864,5.1111,98213.0],["2000-02-22",5.0864,5.0864,4.4444,4.7407,415125.0],["2000-02-23",4.7407,4.8395,4.6173,4.7284,110869.0],["2000-02-24",4.7654,5.0123,4.7654,4.963,166050.0],["2000-02-25",4.9136,5.3333,4.9136,5.0617,212119.0],["2000-02-28",5.0864,5.1358,4.8765,4.8889,63788.0],["2000-02-29",4.9136,5.0864,4.9136,5.0123,180225.0],["2000-03-01",5.0617,5.2099,5.037,5.037,129094.0],["2000-03-02",4.9877,5.037,4.7407,4.7901,169088.0],["2000-03-03",4.8395,5.5802,4.8395,5.4568,468788.0],["2000-03-06",5.5556,6.8642,5.5556,6.5309,759881.0],["2000-03-07",6.5679,6.9136,6.3704,6.5185,690019.0],["2000-03-08",6.5679,6.6667,6.1235,6.4691,307294.0],["2000-03-09",6.5185,6.9136,6.5185,6.8148,241988.0],["2000-03-10",6.8395,7.0123,6.8395,6.8889,257175.0],["2000-03-13",6.8642,6.9012,6.5926,6.642,178706.0],["2000-03-14",6.716,6.9012,6.6667,6.716,501694.0],["2000-03-15",6.6667,6.6667,6.2469,6.2593,470813.0],["2000-03-16",6.3086,6.321,5.642,6.1235,274894.0],["2000-03-17",6.2963,6.5432,6.2469,6.4938,110869.0],["2000-03-20",6.5926,6.7407,6.2469,6.3457,104288.0],["2000-03-21",6.321,6.321,6.1235,6.2346,58725.0],["2000-03-22",6.2222,6.5679,6.1728,6.2716,159975.0],["2000-03-23",6.3704,6.5679,6.2716,6.4444,46069.0],["2000-03-24",6.5432,6.5679,6.4198,6.4321,305775.0],["2000-03-27",6.4321,7.284,6.4321,6.8272,302231.0],["2000-03-28",6.8765,7.9506,6.8765,7.5802,533081.0],["2000-03-29",7.8025,7.9506,7.0123,7.0123,618638.0],["2000-03-30",7.0123,7.3951,5.9259,6.679,641925.0],["2000-03-31",6.716,7.4074,6.4691,7.4074,478406.0],["2000-04-03",7.7778,7.7778,7.4074,7.4198,356400.0],["2000-04-04",7.4691,7.5556,6.0741,6.8642,696094.0],["2000-04-05",6.8642,6.8642,6.4198,6.716,395888.0],["2000-04-06",6.6667,7.4568,6.6667,7.1605,202500.0],["2000-04-07",7.3333,7.4321,7.2099,7.2593,275400.0],["2000-04-10",7.4321,7.4321,6.963,7.2346,255656.0],["2000-04-11",7.1852,7.1852,6.9877,7.0247,82519.0],["2000-04-12",7.0123,7.0123,6.5062,6.5062,144788.0],["2000-04-13",6.4815,6.4815,6.0247,6.0247,185288.0],["2000-04-14",5.8272,5.8519,4.9383,5.1111,495113.0],["2000-04-17",4.8395,5.5062,4.6667,5.3827,408038.0],["2000-04-18",5.4815,5.9012,5.4815,5.8765,160481.0],["2000-04-19",5.9259,6.6173,5.9259,6.0741,187819.0],["2000-04-20",6.1481,6.2963,6.0741,6.0988,97200.0],["2000-04-24",5.9753,6.0741,5.7778,5.9506,129094.0],["2000-04-25",6.0247,6.4198,6.0247,6.4198,140231.0],["2000-04-26",6.6173,6.9136,6.6173,6.9136,174656.0],["2000-04-27",6.8395,7.8765,6.8395,7.5556,595350.0],["2000-04-28",7.5062,7.7284,7.2593,7.2716,403988.0],["2000-05-01",7.284,7.8519,7.284,7.6296,345769.0],["2000-05-02",7.6049,7.6049,6.9136,7.0617,182250.0],["2000-05-03",7.1111,7.2099,6.4938,6.7654,173644.0],["2000-05-04",6.7654,6.8642,6.5679,6.716,87075.0],["2000-05-05",6.6667,7.1111,6.6667,6.6914,146306.0],["2000-05-08",6.716,7.037,6.716,6.8642,122513.0],["2000-05-09",6.8148,7.0123,6.642,7.0,94669.0],["2000-05-10",6.963,6.963,5.8765,6.1481,307294.0],["2000-05-11",6.1605,6.6667,6.0988,6.6296,298688.0],["2000-05-12",6.7407,6.9012,6.4691,6.5802,187313.0],["2000-05-15",6.8519,6.8519,6.4568,6.716,153900.0],["2000-05-16",6.716,6.8765,6.6173,6.6667,118463.0],["2000-05-17",6.5432,6.5679,6.4691,6.5062,47588.0],["2000-05-18",6.5185,6.7654,6.5185,6.6543,48600.0],["2000-05-19",6.5185,6.5679,6.0247,6.2346,171113.0],["2000-05-22",6.2099,6.2099,5.5802,5.9259,245531.0],["2000-05-23",5.9506,6.0247,5.358,5.4568,75938.0],["2000-05-24",5.4568,5.5309,4.7901,5.3333,593325.0],["2000-05-25",5.3333,5.9259,5.1358,5.3333,247050.0],["2000-05-26",5.4321,5.4321,4.9877,5.037,138206.0],["2000-05-30",5.1852,5.5062,5.0494,5.4815,528525.0],["2000-05-31",5.4815,5.8025,5.2346,5.3827,377663.0],["2000-06-01",5.4321,6.1235,5.4321,6.1235,375638.0],["2000-06-02",7.0123,7.0123,6.6667,6.7037,427275.0],["2000-06-05",6.716,6.9012,6.5926,6.7654,159469.0],["2000-06-06",6.8148,6.8889,6.5679,6.5926,142256.0],["2000-06-07",6.5432,6.5432,5.9259,5.9753,317419.0],["2000-06-08",6.0123,6.2469,6.0123,6.0988,219713.0],["2000-06-09",6.1728,6.3457,6.1728,6.2963,319444.0],["2000-06-12",6.2469,7.1605,6.1235,7.0864,770006.0],["2000-06-13",7.1358,7.3951,6.9383,7.3086,614081.0],["2000-06-14",7.6049,9.9012,7.6049,9.3704,2584913.0],["2000-06-15",9.0864,9.1358,8.6914,8.963,1515713.0],["2000-06-16",9.0741,9.1605,8.9136,9.0617,573075.0],["2000-06-19",9.0617,9.0617,8.1235,8.6914,247050.0],["2000-06-20",8.4938,8.8272,8.0988,8.6296,521944.0],["2000-06-21",8.642,8.8889,8.3827,8.5679,348300.0],["2000-06-22",8.5926,8.7901,8.4938,8.642,468788.0],["2000-06-23",8.5926,9.7778,8.5926,9.7778,2156625.0],["2000-06-26",9.8519,10.1605,8.3086,8.8395,1722769.0],["2000-06-27",9.0617,9.0864,8.1235,8.7407,390319.0],["2000-06-28",8.7099,8.963,8.0988,8.4938,479419.0],["2000-06-29",8.5926,8.642,8.1481,8.4938,175669.0],["2000-06-30",8.5926,8.642,8.1235,8.4691,189844.0],["2000-07-03",7.1358,8.3951,7.1358,8.0988,624713.0],["2000-07-05",8.0988,8.0988,6.1481,6.6173,1406869.0],["2000-07-06",6.7654,6.7654,5.9012,6.642,1635188.0],["2000-07-07",6.9012,6.9012,6.1975,6.2716,937575.0],["2000-07-10",6.4691,6.716,6.321,6.716,983644.0],["2000-07-11",6.716,6.716,6.321,6.4938,693056.0],["2000-07-12",6.5185,7.6296,6.3704,7.6296,1197281.0],["2000-07-13",7.7284,8.3951,7.4568,8.3951,901631.0],["2000-07-14",8.3704,8.3704,7.6543,8.0494,443981.0],["2000-07-17",8.537,8.537,7.8333,8.1481,513675.0],["2000-07-18",8.2593,8.2963,7.3333,7.5556,363150.0],["2000-07-19",7.5556,7.7037,7.4074,7.6111,220388.0],["2000-07-20",7.7222,8.5926,7.5556,7.9444,482963.0],["2000-07-21",8.1852,8.1852,7.3333,7.4074,304763.0],["2000-07-24",7.5556,7.7037,6.0,6.3148,813038.0],["2000-07-25",6.5926,6.9444,6.4815,6.7778,537975.0],["2000-07-26",6.5926,6.7593,6.1667,6.3519,264600.0],["2000-07-27",6.6296,6.7778,5.4444,6.1481,948038.0],["2000-07-28",6.3148,6.7778,6.2407,6.2778,427950.0],["2000-07-31",6.4815,6.5,5.7593,6.0741,504225.0],["2000-08-01",6.2963,6.5185,6.0,6.037,253463.0],["2000-08-02",6.2222,6.2963,5.7778,5.7963,129263.0],["2000-08-03",5.5185,5.5185,4.8889,5.3333,536625.0],["2000-08-04",5.037,5.8519,4.7593,5.2963,439425.0],["2000-08-07",5.5556,5.7407,5.3333,5.4444,290925.0],["2000-08-08",5.4444,5.4815,5.1481,5.2593,297000.0],["2000-08-09",5.2593,5.4074,5.1481,5.1852,145800.0],["2000-08-10",5.1852,5.3333,4.4444,4.8889,312525.0],["2000-08-11",4.7407,5.4074,4.7407,5.1852,328388.0],["2000-08-14",5.1852,5.6667,5.1481,5.6296,242325.0],["2000-08-15",5.6296,5.6296,5.2593,5.3519,331425.0],["2000-08-16",5.537,5.537,5.2963,5.4074,224775.0],["2000-08-17",5.4074,5.5185,5.3704,5.4444,369563.0],["2000-08-18",5.5,5.5185,5.3519,5.3704,542025.0],["2000-08-21",5.5185,6.1667,5.4815,5.9444,1507950.0],["2000-08-22",6.1667,6.2778,5.6852,5.8519,832950.0],["2000-08-23",5.9259,5.9259,5.6296,5.7407,323663.0],["2000-08-24",5.7778,5.8148,5.5926,5.6667,364500.0],["2000-08-25",5.6667,6.1852,5.5185,5.7963,394200.0],["2000-08-28",6.8333,6.8333,6.2593,6.7222,995288.0],["2000-08-29",6.8889,7.0185,6.3704,6.463,905850.0],["2000-08-30",6.2593,6.6667,6.2593,6.3704,454275.0],["2000-08-31",6.4815,6.5185,5.8519,6.3333,630450.0],["2000-09-01",6.2963,6.4815,6.037,6.0741,481613.0],["2000-09-05",5.9074,6.2407,5.8889,5.9815,441450.0],["2000-09-06",5.9444,6.0,5.7037,5.7593,207563.0],["2000-09-07",5.7037,6.0185,5.6296,5.9259,272363.0],["2000-09-08",5.7407,5.8148,5.6296,5.6852,151200.0],["2000-09-11",5.6944,5.9259,5.5741,5.6296,215663.0],["2000-09-12",5.5556,5.6296,5.1852,5.2037,746888.0],["2000-09-13",5.2222,5.4444,5.037,5.1481,485325.0],["2000-09-14",5.2222,5.3148,5.1296,5.1852,430988.0],["2000-09-15",5.1111,5.1852,4.8519,4.9259,486338.0],["2000-09-18",4.963,5.1111,4.7037,4.963,282488.0],["2000-09-19",4.8889,5.4815,4.8519,5.3333,251438.0],["2000-09-20",5.4444,5.5556,5.2222,5.5556,279113.0],["2000-09-21",5.2222,5.4815,5.1296,5.3704,210938.0],["2000-09-22",4.8889,5.2593,4.5926,5.1852,264938.0],["2000-09-25",5.2222,5.2222,4.8889,4.8889,127238.0],["2000-09-26",4.8519,4.8704,4.6667,4.7407,210263.0],["2000-09-27",4.7963,4.963,4.037,4.4444,699975.0],["2000-09-28",4.2963,4.7407,4.1852,4.6481,218700.0],["2000-09-29",4.4537,4.6111,4.2407,4.5556,340538.0],["2000-10-02",4.5556,4.5556,4.1481,4.2593,275063.0],["2000-10-03",4.2222,4.4074,4.0741,4.1111,245025.0],["2000-10-04",4.1481,4.5,3.7407,4.2963,329400.0],["2000-10-05",4.4444,4.4444,4.037,4.0741,121838.0],["2000-10-06",4.0741,4.2593,3.8333,3.8519,456975.0],["2000-10-09",3.8889,3.9259,3.5556,3.7037,560925.0],["2000-10-10",3.7963,3.8333,3.5926,3.7593,449550.0],["2000-10-11",3.6111,3.6667,3.3519,3.5556,340538.0],["2000-10-12",3.5926,3.7037,3.1852,3.3333,227138.0],["2000-10-13",3.2593,3.7778,3.2037,3.5556,277425.0],["2000-10-16",3.4074,3.8519,3.4074,3.5741,198788.0],["2000-10-17",3.8148,4.2037,3.4444,3.4444,459000.0],["2000-10-18",3.2963,3.6852,3.2778,3.5185,218025.0],["2000-10-19",3.8148,4.0,3.7037,4.0,392513.0],["2000-10-20",4.0926,4.963,4.0,4.7963,755325.0],["2000-10-23",5.0,5.2963,4.8889,5.2593,850838.0],["2000-10-24",5.4074,5.4815,5.037,5.0556,792450.0],["2000-10-25",4.9352,4.9815,4.5185,4.6667,282150.0],["2000-10-26",4.7963,4.7963,4.2963,4.7963,595350.0],["2000-10-27",4.8333,4.9259,4.2963,4.7407,581850.0],["2000-10-30",4.9074,5.037,4.1481,4.4815,793125.0],["2000-10-31",4.6852,4.7222,4.5185,4.6667,265950.0],["2000-11-01",4.5185,4.6667,4.3889,4.537,104963.0],["2000-11-02",4.6296,4.8889,4.4815,4.8889,317588.0],["2000-11-03",5.0741,5.1111,4.8889,5.037,174150.0],["2000-11-06",5.1111,5.1111,4.8148,4.8889,140063.0],["2000-11-07",4.8889,5.0,4.4444,4.7963,211613.0],["2000-11-08",4.8704,4.8704,4.5185,4.5926,162000.0],["2000-11-09",4.4537,4.5926,4.3148,4.3148,202163.0],["2000-11-10",4.2963,4.2963,3.7593,3.9444,305438.0],["2000-11-13",4.0,4.2778,3.5556,3.963,586238.0],["2000-11-14",4.1481,4.3333,4.1111,4.1111,233888.0],["2000-11-15",4.2222,4.4815,4.0,4.3333,285525.0],["2000-11-16",4.3333,4.4259,4.2778,4.3889,116100.0],["2000-11-17",4.2963,4.3148,4.037,4.037,124538.0],["2000-11-20",4.0,4.1111,3.8889,3.963,163013.0],["2000-11-21",3.9444,4.2963,3.8148,3.963,195750.0],["2000-11-22",3.8148,4.0,3.5556,3.6296,491738.0],["2000-11-24",3.6296,4.1111,3.6296,3.9259,107663.0],["2000-11-27",4.2222,4.2222,3.6667,3.9444,131625.0],["2000-11-28",3.9259,3.9259,3.6296,3.7037,222075.0],["2000-11-29",3.6667,3.7037,3.2593,3.5556,213638.0],["2000-11-30",3.4074,3.4769,2.9074,3.2963,582863.0],["2000-12-01",3.4074,3.537,3.1481,3.1852,291600.0],["2000-12-04",3.8148,3.9259,3.2222,3.4074,706388.0],["2000-12-05",3.4815,3.9259,3.4259,3.8148,542363.0],["2000-12-06",3.8333,4.1481,3.7407,3.7778,395213.0],["2000-12-07",3.6574,4.0741,3.4444,3.7407,334463.0],["2000-12-08",3.8519,3.9074,3.6296,3.7963,228825.0],["2000-12-11",3.7407,3.963,3.7407,3.963,176175.0],["2000-12-12",3.9259,4.0,3.8704,3.963,99563.0],["2000-12-13",4.0,4.1481,3.9444,4.0,126563.0],["2000-12-14",4.1019,4.1481,3.7593,3.7963,158625.0],["2000-12-15",3.7222,3.7778,3.3704,3.5556,253125.0],["2000-12-18",3.5741,3.6481,3.2407,3.5185,193050.0],["2000-12-19",3.3981,3.4444,3.1481,3.3333,197100.0],["2000-12-20",3.1481,3.1481,2.7963,2.8704,332438.0],["2000-12-21",2.8519,2.9259,2.6667,2.7407,432338.0],["2000-12-22",2.8148,2.8148,2.5926,2.7037,265950.0],["2000-12-26",2.6065,2.8148,2.3333,2.537,414450.0],["2000-12-27",2.5185,2.7407,2.3704,2.6481,272025.0],["2000-12-28",2.6296,3.2593,2.6296,3.1296,363150.0],["2000-12-29",3.1574,3.2593,3.0741,3.0741,327713.0],["2001-01-02",3.1111,3.1296,2.8148,2.963,147488.0],["2001-01-03",2.8333,3.6296,2.8333,3.2407,273713.0],["2001-01-04",3.1481,3.7778,3.1111,3.5185,402300.0],["2001-01-05",3.6296,3.6852,3.4815,3.5556,250763.0],["2001-01-08",3.5926,3.6296,3.5,3.5185,137025.0],["2001-01-09",3.5741,3.5741,3.4074,3.5,79650.0],["2001-01-10",3.4167,3.6667,3.4074,3.4815,119813.0],["2001-01-11",3.4815,3.8519,3.4815,3.7407,240975.0],["2001-01-12",3.7685,3.7778,3.6944,3.7037,135338.0],["2001-01-16",3.787,4.3333,3.7593,4.1481,449213.0],["2001-01-17",4.4028,4.7222,4.0,4.0,468450.0],["2001-01-18",4.162,4.3704,4.1481,4.2407,296663.0],["2001-01-19",4.5556,4.7222,4.3148,4.5926,493425.0],["2001-01-22",4.6296,4.6667,4.3519,4.4444,101250.0],["2001-01-23",4.4352,4.4815,4.2222,4.4259,389138.0],["2001-01-24",4.4722,4.4815,4.2593,4.2593,98888.0],["2001-01-25",4.4444,4.4444,4.2222,4.4074,117113.0],["2001-01-26",4.3519,4.4074,3.8889,4.2222,145800.0],["2001-01-29",4.0741,4.2778,4.0741,4.2407,250088.0],["2001-01-30",4.2407,4.5,4.2222,4.463,490725.0],["2001-01-31",4.0556,4.1296,3.5556,3.9815,859950.0],["2001-02-01",3.8611,4.1296,3.6111,3.9815,192375.0],["2001-02-02",3.8796,3.9815,3.8704,3.8889,123863.0],["2001-02-05",3.8889,3.8889,3.7037,3.7778,155925.0],["2001-02-06",3.7593,3.8056,3.6296,3.6852,184275.0],["2001-02-07",3.6574,3.6667,3.5556,3.6296,190013.0],["2001-02-08",3.6296,3.7037,3.5741,3.6852,103950.0],["2001-02-09",3.6204,3.7778,3.5926,3.6111,64125.0],["2001-02-12",3.6481,3.7778,3.5185,3.7037,123863.0],["2001-02-13",3.6944,3.8704,3.6481,3.7963,112050.0],["2001-02-14",3.787,3.8148,3.7037,3.8148,58050.0],["2001-02-15",3.8889,4.1296,3.8889,4.037,114413.0],["2001-02-16",4.037,4.1481,3.8148,4.1481,200475.0],["2001-02-20",4.2222,4.2222,3.7037,3.7037,167063.0],["2001-02-21",3.8704,3.8704,3.6667,3.7963,62775.0],["2001-02-22",3.75,3.7593,3.463,3.6296,54338.0],["2001-02-23",3.5556,3.6111,3.4815,3.4815,64125.0],["2001-02-26",3.4815,3.5741,3.4074,3.4074,64800.0],["2001-02-27",3.4074,3.5,3.3148,3.3889,105638.0],["2001-02-28",3.2963,3.2963,2.963,3.037,114750.0],["2001-03-01",2.9444,3.1296,2.7778,3.1296,121500.0],["2001-03-02",3.0556,3.2963,3.037,3.1667,61425.0],["2001-03-05",3.0926,3.2593,3.0,3.2407,45563.0],["2001-03-06",3.2778,3.3889,3.0926,3.2407,394538.0],["2001-03-07",3.2917,3.2917,3.0185,3.1481,76613.0],["2001-03-08",3.2593,3.2593,3.1481,3.1481,19913.0],["2001-03-09",3.1111,3.1852,2.963,2.9815,38475.0],["2001-03-12",2.6481,2.7037,2.4815,2.5833,356400.0],["2001-03-13",2.5278,2.7037,2.4954,2.6667,243338.0],["2001-03-14",2.4815,2.6667,2.4167,2.4815,232875.0],["2001-03-15",2.5231,2.7222,2.5185,2.5648,338850.0],["2001-03-16",2.713,2.7315,2.4444,2.6667,84375.0],["2001-03-19",2.5556,2.6296,2.5185,2.5463,49275.0],["2001-03-20",2.5926,2.8889,2.5185,2.5926,159975.0],["2001-03-21",2.5926,2.7778,2.4815,2.4815,90788.0],["2001-03-22",2.4444,2.5926,2.3704,2.5926,72563.0],["2001-03-23",2.6389,2.6667,2.5185,2.6481,57038.0],["2001-03-26",2.5926,2.6667,2.5926,2.6019,28688.0],["2001-03-27",2.5926,2.6667,2.5926,2.6111,58388.0],["2001-03-28",2.5926,2.6667,2.5648,2.5926,53325.0],["2001-03-29",2.6019,2.6019,2.4815,2.4907,34763.0],["2001-03-30",2.5463,2.6296,2.4815,2.4907,36450.0],["2001-04-02",2.4028,2.5,2.3889,2.3889,103950.0],["2001-04-03",2.4259,2.4259,2.0741,2.0741,264938.0],["2001-04-04",1.7963,2.0,1.6667,1.8519,519413.0],["2001-04-05",1.9352,2.1389,1.9352,2.037,146138.0],["2001-04-06",1.9769,2.1852,1.8889,1.9444,36788.0],["2001-04-09",2.0563,2.0563,1.8519,1.8607,57375.0],["2001-04-10",1.9052,2.0741,1.9052,2.0326,70875.0],["2001-04-11",2.1393,2.3704,2.1304,2.3585,229838.0],["2001-04-12",2.3941,2.5896,2.2963,2.5867,129600.0],["2001-04-16",2.4593,2.6667,2.4,2.5185,71888.0],["2001-04-17",2.4237,2.5185,2.3852,2.4444,36113.0],["2001-04-18",2.5156,2.8889,2.5156,2.6667,152550.0],["2001-04-19",2.7793,3.1407,2.7763,3.0074,133313.0],["2001-04-20",3.0222,3.0222,2.963,3.0044,60750.0],["2001-04-23",2.9926,2.9926,2.8148,2.8296,28350.0],["2001-04-24",2.8207,2.8207,2.7556,2.7881,38475.0],["2001-04-25",2.8741,2.9007,2.6074,2.6074,78300.0],["2001-04-26",2.7556,2.7733,2.6726,2.6963,51638.0],["2001-04-27",2.6667,2.7407,2.5778,2.5778,256838.0],["2001-04-30",2.637,2.7585,2.563,2.7259,312188.0],["2001-05-01",2.7052,2.7052,2.3852,2.5778,302063.0],["2001-05-02",2.5067,2.6667,2.4533,2.5185,313875.0],["2001-05-03",2.5096,2.6963,2.4563,2.6963,97538.0],["2001-05-04",2.5215,2.6667,2.5185,2.6667,30038.0],["2001-05-07",2.6341,2.8,2.6341,2.797,129600.0],["2001-05-08",2.7822,2.9185,2.7407,2.8148,85388.0],["2001-05-09",2.7911,3.1585,2.7615,2.9956,93150.0],["2001-05-10",3.0667,3.1259,2.9244,3.0756,110363.0],["2001-05-11",3.0637,3.1111,2.9037,2.963,50288.0],["2001-05-14",2.8948,2.8948,2.7852,2.8148,41850.0],["2001-05-15",2.7407,2.8859,2.6667,2.7526,110700.0],["2001-05-16",2.7733,2.8444,2.7407,2.8059,92813.0],["2001-05-17",2.7556,2.9333,2.7556,2.8,121838.0],["2001-05-18",2.8119,2.9185,2.7141,2.7556,37125.0],["2001-05-21",2.96,3.1081,2.8148,3.0459,109350.0],["2001-05-22",3.0726,3.2296,3.0459,3.1467,123525.0],["2001-05-23",3.1111,3.1407,3.0519,3.0519,60413.0],["2001-05-24",3.0519,3.1259,2.9689,3.0074,50963.0],["2001-05-25",2.963,3.0963,2.963,2.9689,109688.0],["2001-05-29",3.037,3.1852,2.963,3.0963,32738.0],["2001-05-30",2.9541,3.1111,2.6963,2.8593,55688.0],["2001-05-31",2.6815,3.1704,2.6815,3.1704,98888.0],["2001-06-01",2.9778,3.0726,2.9333,3.0222,33413.0],["2001-06-04",3.0193,3.0193,2.963,3.0133,47925.0],["2001-06-05",2.9807,3.1674,2.9452,3.1556,33075.0],["2001-06-06",3.1556,3.1852,3.0815,3.0874,43538.0],["2001-06-07",3.0904,3.1941,3.0874,3.1941,26663.0],["2001-06-08",3.1704,3.2593,3.1556,3.2593,52313.0],["2001-06-11",3.2593,3.2593,2.9926,3.0756,27675.0],["2001-06-12",2.9926,2.9926,2.8148,2.8919,29363.0],["2001-06-13",2.9481,2.963,2.8444,2.963,9113.0],["2001-06-14",2.9037,2.9481,2.8444,2.9481,7425.0],["2001-06-15",2.8356,2.8356,2.6993,2.7822,49613.0],["2001-06-18",2.7141,2.7822,2.6874,2.6874,9113.0],["2001-06-19",2.7259,2.8148,2.6963,2.6963,5400.0],["2001-06-20",2.6993,2.7556,2.643,2.6667,42863.0],["2001-06-21",2.6667,2.6667,2.6074,2.6637,28350.0],["2001-06-22",2.6667,2.6963,2.6074,2.6963,112725.0],["2001-06-25",2.6548,2.7111,2.637,2.64,23625.0],["2001-06-26",2.6667,2.6667,2.6104,2.6104,32063.0],["2001-06-27",2.6667,2.6667,2.6104,2.6548,91800.0],["2001-06-28",2.637,2.7407,2.5748,2.7407,33413.0],["2001-06-29",2.5926,2.8,2.5926,2.7556,32738.0],["2001-07-02",2.72,2.72,2.64,2.6963,8775.0],["2001-07-03",2.6667,2.6963,2.64,2.6963,5400.0],["2001-07-05",2.8889,2.8889,2.6785,2.6785,16538.0],["2001-07-06",2.6519,2.7081,2.64,2.6519,39488.0],["2001-07-09",2.643,2.643,2.643,2.643,338.0],["2001-07-10",2.6667,2.7437,2.557,2.6074,37800.0],["2001-07-11",2.6607,2.7259,2.5778,2.723,18563.0],["2001-07-12",2.7259,2.8119,2.637,2.8119,61425.0],["2001-07-13",2.5926,2.7822,2.5926,2.717,8100.0],["2001-07-16",2.7259,2.7259,2.6963,2.6963,7425.0],["2001-07-17",2.6667,2.6963,2.6074,2.6281,42525.0],["2001-07-18",2.6667,2.6785,2.5185,2.637,59400.0],["2001-07-19",2.6222,2.6667,2.5215,2.5215,46238.0],["2001-07-20",2.5185,2.6667,2.5185,2.557,6750.0],["2001-07-23",2.6637,2.6637,2.4444,2.5185,21600.0],["2001-07-24",2.563,2.64,2.3704,2.64,26325.0],["2001-07-25",2.6785,2.6785,2.5185,2.5185,105638.0],["2001-07-26",2.6667,2.6667,2.3704,2.5304,83700.0],["2001-07-27",2.5363,2.5363,2.4148,2.5333,8100.0],["2001-07-30",2.5185,2.5333,2.4652,2.4652,123188.0],["2001-07-31",2.4593,2.6963,2.4148,2.5778,60413.0],["2001-08-01",2.6904,2.7496,2.6904,2.723,33750.0],["2001-08-02",2.7556,2.7704,2.6815,2.7407,41513.0],["2001-08-03",2.7733,2.7733,2.6815,2.7496,156600.0],["2001-08-06",2.7289,2.9778,2.7141,2.8148,80325.0],["2001-08-07",2.8741,2.9333,2.8148,2.9333,9788.0],["2001-08-08",2.9185,2.9185,2.8,2.8978,6413.0],["2001-08-09",2.7319,2.7378,2.7259,2.7319,24975.0],["2001-08-10",2.7111,2.7259,2.7111,2.7259,13163.0],["2001-08-13",2.7259,2.8711,2.637,2.8711,77288.0],["2001-08-14",2.8711,2.8711,2.7407,2.8711,30375.0],["2001-08-15",2.8741,2.8741,2.7111,2.8148,7763.0],["2001-08-16",2.8178,2.8178,2.8178,2.8178,1688.0],["2001-08-17",2.7111,2.7407,2.5926,2.6785,220725.0],["2001-08-20",2.5926,2.6815,2.2281,2.6815,59400.0],["2001-08-21",2.4444,2.6578,2.4207,2.4207,18563.0],["2001-08-22",2.4356,2.557,2.4326,2.4741,16875.0],["2001-08-23",2.4444,2.4889,2.4444,2.4622,11813.0],["2001-08-24",2.4593,2.5867,2.4593,2.5867,36788.0],["2001-08-27",2.5185,2.5659,2.5037,2.5659,16538.0],["2001-08-28",2.6074,2.6133,2.4652,2.6015,236925.0],["2001-08-29",2.6667,2.6667,2.5185,2.5481,415125.0],["2001-08-30",2.4652,2.5185,2.4652,2.5185,16875.0],["2001-08-31",2.4652,2.5778,2.4652,2.5778,10800.0],["2001-09-04",2.5244,2.5422,2.4948,2.5422,16875.0],["2001-09-05",2.5037,2.5185,2.3941,2.4,232538.0],["2001-09-06",2.3852,2.403,2.1185,2.2489,75263.0],["2001-09-07",2.2222,2.2281,2.0889,2.1393,39825.0],["2001-09-10",2.163,2.2785,2.0444,2.083,39825.0],["2001-09-17",2.0,2.003,1.8074,1.92,37463.0],["2001-09-18",1.8193,2.0978,1.7689,1.7689,33075.0],["2001-09-19",1.7185,1.7185,1.4815,1.7156,102600.0],["2001-09-20",1.437,1.5526,1.2948,1.3778,106650.0],["2001-09-21",1.363,1.3778,1.2296,1.3185,86738.0],["2001-09-24",1.2681,1.5556,1.2593,1.3659,99225.0],["2001-09-25",1.6593,1.8104,1.4222,1.5407,80663.0],["2001-09-26",1.7748,1.7748,1.4815,1.5141,28688.0],["2001-09-27",1.4281,1.5081,1.3807,1.3867,19575.0],["2001-09-28",1.4519,1.4519,1.3333,1.3778,29363.0],["2001-10-01",1.3304,1.363,1.2444,1.3481,35775.0],["2001-10-02",1.2652,1.3333,1.2652,1.3333,8100.0],["2001-10-03",1.3037,1.4815,1.2444,1.4637,39150.0],["2001-10-04",1.3896,1.4815,1.3896,1.4726,56025.0],["2001-10-05",1.4815,1.5259,1.4015,1.5259,24638.0],["2001-10-08",1.4815,1.5704,1.4815,1.5704,32400.0],["2001-10-09",1.6444,1.6444,1.4311,1.4311,35438.0],["2001-10-10",1.5378,1.597,1.4341,1.5496,33075.0],["2001-10-11",1.837,2.0593,1.5496,1.8074,95513.0],["2001-10-12",1.8104,2.163,1.8074,1.8933,50963.0],["2001-10-15",1.763,1.9407,1.763,1.9259,34425.0],["2001-10-16",1.9259,2.0,1.8222,1.8252,34088.0],["2001-10-17",1.8667,2.0415,1.8578,1.8578,36788.0],["2001-10-18",1.837,1.92,1.7778,1.8015,21600.0],["2001-10-19",1.8519,2.0,1.7778,1.8578,32063.0],["2001-10-22",1.9496,1.9496,1.7926,1.7985,22613.0],["2001-10-23",1.8222,1.8222,1.7333,1.7422,30713.0],["2001-10-24",1.7422,1.7511,1.6593,1.7393,16538.0],["2001-10-25",1.6741,1.7304,1.5704,1.6504,16200.0],["2001-10-26",1.6504,1.7393,1.6444,1.7393,29363.0],["2001-10-29",1.7304,1.7393,1.6533,1.6741,45900.0],["2001-10-30",1.7126,1.7156,1.6,1.6059,31388.0],["2001-10-31",1.7156,1.7481,1.6296,1.7185,95850.0],["2001-11-01",1.7481,1.8519,1.7215,1.7926,37800.0],["2001-11-02",1.8548,1.9704,1.7985,1.9674,71213.0],["2001-11-05",1.9674,2.0741,1.8726,1.8844,28688.0],["2001-11-06",1.9674,1.9852,1.9111,1.9289,32738.0],["2001-11-07",1.9111,2.0,1.7481,1.8281,72563.0],["2001-11-08",1.7926,1.9081,1.7926,1.7985,42525.0],["2001-11-09",1.7481,1.8341,1.7481,1.7778,45563.0],["2001-11-12",1.7748,1.8074,1.7481,1.8015,83025.0],["2001-11-13",1.7926,1.9733,1.7896,1.8963,169088.0],["2001-11-14",1.8963,1.9259,1.8548,1.8963,45563.0],["2001-11-15",1.8667,1.8696,1.84,1.84,36788.0],["2001-11-16",1.8963,1.8963,1.84,1.8459,13500.0],["2001-11-19",1.8963,1.8963,1.8578,1.8578,11475.0],["2001-11-20",1.837,1.9111,1.8222,1.8222,20588.0],["2001-11-21",1.8489,1.92,1.8489,1.9141,9450.0],["2001-11-23",1.9141,1.9141,1.9141,1.9141,338.0],["2001-11-26",1.8637,1.9141,1.8222,1.8815,59400.0],["2001-11-27",1.837,1.9111,1.8222,1.9111,41850.0],["2001-11-28",1.8933,1.8963,1.8519,1.8815,120150.0],["2001-11-29",1.9111,1.9111,1.84,1.8519,176513.0],["2001-11-30",1.9111,1.9141,1.8222,1.837,63450.0],["2001-12-03",1.837,1.8963,1.837,1.8459,38138.0],["2001-12-04",1.8489,1.8904,1.8489,1.8815,86400.0],["2001-12-05",1.9052,2.1037,1.9052,2.0889,207900.0],["2001-12-06",2.1304,2.3704,2.1274,2.3111,113738.0],["2001-12-07",2.3111,2.3289,2.163,2.163,52313.0],["2001-12-10",2.3378,2.3378,2.1481,2.2963,60750.0],["2001-12-11",2.2519,2.3674,2.163,2.1778,93825.0],["2001-12-12",2.2222,2.2459,2.1778,2.1778,113738.0],["2001-12-13",2.1689,2.2104,2.1481,2.1481,29363.0],["2001-12-14",2.1126,2.16,2.1126,2.1126,14513.0],["2001-12-17",2.1037,2.2104,2.1037,2.1037,112388.0],["2001-12-18",2.163,2.1926,2.1037,2.1185,66825.0],["2001-12-19",2.163,2.163,2.1067,2.1067,53325.0],["2001-12-20",2.1067,2.1185,2.0593,2.1185,151875.0],["2001-12-21",2.0593,2.1185,2.0326,2.0741,70538.0],["2001-12-24",2.077,2.24,2.0593,2.2311,54000.0],["2001-12-26",2.2785,2.2815,2.1067,2.1333,51300.0],["2001-12-27",2.1067,2.1363,2.0444,2.0741,94838.0],["2001-12-28",2.0741,2.1481,2.0059,2.0741,210938.0],["2001-12-31",2.0474,2.1481,1.9111,1.9704,295988.0],["2002-01-02",1.9763,2.1481,1.9763,2.1244,102263.0],["2002-01-03",2.1481,2.3348,2.1452,2.1659,65475.0],["2002-01-04",2.3052,2.3319,2.2252,2.2963,47250.0],["2002-01-07",2.3644,2.3704,2.2667,2.2963,14850.0],["2002-01-08",2.2667,2.3674,2.2222,2.3674,44888.0],["2002-01-09",2.3674,2.3674,2.2222,2.3111,46238.0],["2002-01-10",2.2756,2.4059,2.2637,2.3704,74250.0],["2002-01-11",2.4,2.4444,2.2963,2.3407,58388.0],["2002-01-14",2.3704,2.397,2.2519,2.3674,47925.0],["2002-01-15",2.3081,2.3674,2.2815,2.3615,16200.0],["2002-01-16",2.2963,2.3348,2.2519,2.3348,32063.0],["2002-01-17",2.3289,2.3289,2.2844,2.2904,10463.0],["2002-01-18",2.2311,2.3407,2.2281,2.2815,20588.0],["2002-01-22",2.2756,2.2963,2.2252,2.2252,16538.0],["2002-01-23",2.237,2.2667,2.1926,2.2459,26325.0],["2002-01-24",2.2667,2.3378,2.2519,2.2519,6750.0],["2002-01-25",2.3407,2.3407,2.2311,2.2667,22613.0],["2002-01-28",2.3644,2.3644,2.1867,2.1867,21938.0],["2002-01-29",2.2222,2.2222,2.2222,2.2222,8438.0],["2002-01-30",2.2193,2.2193,2.1481,2.1481,31725.0],["2002-01-31",2.1719,2.1867,1.9407,2.1867,38475.0],["2002-02-01",2.1926,2.2815,2.1778,2.2519,60075.0],["2002-02-04",2.1541,2.2726,2.08,2.1778,16538.0],["2002-02-05",2.2074,2.3407,2.163,2.1778,62438.0],["2002-02-06",2.2519,2.2756,2.1926,2.2281,13838.0],["2002-02-07",2.1659,2.2459,2.163,2.1956,16875.0],["2002-02-08",2.1926,2.2222,2.1333,2.2193,28688.0],["2002-02-11",2.1007,2.2519,2.077,2.1926,17888.0],["2002-02-12",2.0889,2.2222,2.077,2.0889,56025.0],["2002-02-13",2.1778,2.2074,2.1778,2.1985,8100.0],["2002-02-14",2.1037,2.1807,2.1037,2.1807,1688.0],["2002-02-15",2.1185,2.1837,2.1185,2.1837,23288.0],["2002-02-19",2.1215,2.1867,2.0741,2.1867,25313.0],["2002-02-20",2.0444,2.1689,2.0,2.1007,43538.0],["2002-02-21",2.0948,2.1244,2.0533,2.08,7088.0],["2002-02-22",2.08,2.1185,2.0741,2.0889,17213.0],["2002-02-25",2.1333,2.157,2.0741,2.1481,46575.0],["2002-02-26",2.1126,2.1452,2.1067,2.1452,16875.0],["2002-02-27",2.1481,2.1719,2.1333,2.1541,33750.0],["2002-02-28",2.1748,2.1748,2.1511,2.1511,15188.0],["2002-03-01",2.1333,2.1837,2.0919,2.1185,26663.0],["2002-03-04",2.1748,2.2222,2.1481,2.1481,35100.0],["2002-03-05",2.1719,2.2785,2.1719,2.2311,36113.0],["2002-03-06",2.2222,2.3111,2.1659,2.2519,41175.0],["2002-03-07",2.3378,2.4444,2.3259,2.3704,69188.0],["2002-03-08",2.3704,2.4711,2.3704,2.4148,28013.0],["2002-03-11",2.4148,2.6222,2.4148,2.5096,52313.0],["2002-03-12",2.4474,2.5156,2.3674,2.5156,33075.0],["2002-03-13",2.3852,2.3852,2.3556,2.3556,7425.0],["2002-03-14",2.3556,2.4,2.3556,2.3852,20250.0],["2002-03-15",2.3556,2.4,2.3556,2.3881,65813.0],["2002-03-18",2.3852,2.4415,2.3852,2.3881,32738.0],["2002-03-19",2.3852,2.3852,2.3437,2.3556,116100.0],["2002-03-20",2.3407,2.4444,2.3407,2.4385,183263.0],["2002-03-21",2.4593,2.4593,2.3852,2.3881,16200.0],["2002-03-22",2.3852,2.3881,2.3704,2.3704,105300.0],["2002-03-25",2.4119,2.4178,2.3852,2.3852,15188.0],["2002-03-26",2.3852,2.3941,2.3733,2.3763,24975.0],["2002-03-27",2.4119,2.4178,2.3733,2.397,19913.0],["2002-03-28",2.3793,2.4889,2.3763,2.397,69188.0],["2002-04-01",2.3911,2.4296,2.3704,2.4296,33750.0],["2002-04-02",2.3733,2.4444,2.3733,2.3852,45900.0],["2002-04-03",2.3822,2.403,2.3763,2.3763,12150.0],["2002-04-04",2.3822,2.5156,2.3763,2.5156,22613.0],["2002-04-05",2.4444,2.4919,2.3704,2.397,37125.0],["2002-04-08",2.3822,2.4,2.3556,2.3822,51300.0],["2002-04-09",2.4267,2.4267,2.3556,2.4119,8100.0],["2002-04-10",2.3733,2.4593,2.3407,2.4296,121500.0],["2002-04-11",2.3615,2.4889,2.3615,2.4889,9113.0],["2002-04-12",2.4919,2.4919,2.3881,2.3881,7425.0],["2002-04-15",2.3881,2.4622,2.3556,2.4622,17550.0],["2002-04-16",2.483,2.4889,2.4444,2.4681,9788.0],["2002-04-17",2.3911,2.5333,2.3911,2.5333,21600.0],["2002-04-18",2.563,2.5837,2.4444,2.5126,28350.0],["2002-04-19",2.5126,2.6074,2.4148,2.48,38138.0],["2002-04-22",2.4504,2.6015,2.4504,2.4859,1013.0],["2002-04-23",2.5067,2.5659,2.4889,2.5007,9113.0],["2002-04-24",2.5333,2.5333,2.5185,2.5274,1350.0],["2002-04-25",2.4444,2.4889,2.4207,2.4593,27000.0],["2002-04-26",2.4444,2.4444,2.3852,2.4148,12825.0],["2002-04-29",2.4,2.4593,2.3704,2.3704,41850.0],["2002-04-30",2.3852,2.4474,2.3733,2.3941,16538.0],["2002-05-01",2.3941,2.557,2.3941,2.557,31725.0],["2002-05-02",2.557,2.6815,2.557,2.6281,34763.0],["2002-05-03",2.6252,2.6311,2.5689,2.5689,6750.0],["2002-05-06",2.5659,2.5689,2.4148,2.4889,25988.0],["2002-05-07",2.5689,2.5689,2.5185,2.5422,23625.0],["2002-05-08",2.4504,2.5363,2.4474,2.5333,28350.0],["2002-05-09",2.5333,2.6637,2.5037,2.6074,34763.0],["2002-05-10",2.5511,2.5748,2.4444,2.4948,27338.0],["2002-05-13",2.4652,2.637,2.4652,2.6044,45900.0],["2002-05-14",2.6785,2.6963,2.6459,2.6874,74250.0],["2002-05-15",2.6578,2.6667,2.5393,2.6459,91800.0],["2002-05-16",2.6667,2.8563,2.6519,2.8148,160650.0],["2002-05-17",2.7407,2.8474,2.6104,2.7852,41513.0],["2002-05-20",2.7852,2.7881,2.6074,2.6993,24975.0],["2002-05-21",2.6815,2.6993,2.6074,2.6489,52650.0],["2002-05-22",2.6104,2.6667,2.6104,2.6637,18900.0],["2002-05-23",2.6637,2.7852,2.643,2.7556,31388.0],["2002-05-24",2.7111,2.7289,2.6756,2.7081,14175.0],["2002-05-28",2.6726,2.6815,2.5422,2.5481,15525.0],["2002-05-29",2.563,2.5837,2.5185,2.5719,29363.0],["2002-05-30",2.5185,2.5778,2.4593,2.48,31050.0],["2002-05-31",2.477,2.5778,2.4504,2.4919,18563.0],["2002-06-03",2.4681,2.5422,2.4681,2.5037,18225.0],["2002-06-04",2.4889,2.5778,2.4889,2.557,29025.0],["2002-06-05",2.4889,2.5896,2.397,2.4,17213.0],["2002-06-06",2.403,2.4059,2.083,2.2133,80325.0],["2002-06-07",2.2104,2.3852,2.003,2.3852,88088.0],["2002-06-10",2.3141,2.7111,2.2844,2.7111,189338.0],["2002-06-11",2.6667,2.7111,2.5215,2.557,64800.0],["2002-06-12",2.5511,2.6993,2.5363,2.6933,46575.0],["2002-06-13",2.6133,2.7407,2.6133,2.6963,68513.0],["2002-06-14",2.6844,2.7556,2.6548,2.6667,28350.0],["2002-06-17",2.7407,2.7407,2.6696,2.6815,27000.0],["2002-06-18",2.6844,2.7793,2.6844,2.7289,23625.0],["2002-06-19",2.7852,2.8415,2.7081,2.7407,21938.0],["2002-06-20",2.7407,2.7407,2.6519,2.6519,15525.0],["2002-06-21",2.7674,2.7674,2.5363,2.6015,22950.0],["2002-06-24",2.5481,2.6044,2.5481,2.5541,12150.0],["2002-06-25",2.5333,2.6963,2.5185,2.5215,25988.0],["2002-06-26",2.4889,2.5481,2.4741,2.4741,44213.0],["2002-06-27",2.5393,2.7111,2.4889,2.5896,26663.0],["2002-06-28",2.5185,2.5926,2.4889,2.5274,27000.0],["2002-07-01",2.6637,2.6637,2.5244,2.5304,12488.0],["2002-07-02",2.5244,2.5244,2.4326,2.4948,29363.0],["2002-07-03",2.5037,2.5185,2.4474,2.5185,42188.0],["2002-07-05",2.5156,2.5926,2.5156,2.5215,6750.0],["2002-07-08",2.5896,2.6667,2.5511,2.6341,15525.0],["2002-07-09",2.56,2.5778,2.48,2.5126,21600.0],["2002-07-10",2.4889,2.5896,2.4889,2.5511,15525.0],["2002-07-11",2.5363,2.5422,2.4889,2.5037,12488.0],["2002-07-12",2.5126,2.5126,2.5067,2.5067,20588.0],["2002-07-15",2.4859,2.5452,2.4533,2.5452,36788.0],["2002-07-16",2.5452,2.6489,2.4622,2.5926,26325.0],["2002-07-17",2.5778,2.6074,2.5333,2.5541,56363.0],["2002-07-18",2.5244,2.6193,2.5244,2.5778,3038.0],["2002-07-19",2.5363,2.5481,2.4296,2.477,33075.0],["2002-07-22",2.3911,2.4444,2.163,2.2993,51638.0],["2002-07-23",2.1541,2.2074,2.1274,2.1452,93488.0],["2002-07-24",2.1274,2.2222,2.0948,2.2222,34425.0],["2002-07-25",2.0948,2.237,2.077,2.1748,11138.0],["2002-07-26",2.1067,2.1067,1.9733,2.0978,22613.0],["2002-07-29",2.0148,2.397,2.0148,2.2163,58725.0],["2002-07-30",2.3081,2.3704,2.2281,2.3704,16875.0],["2002-07-31",2.4593,2.6933,2.4,2.637,198113.0],["2002-08-01",2.6519,2.6519,2.5956,2.5985,68513.0],["2002-08-02",2.5926,2.6163,2.5926,2.6163,18900.0],["2002-08-05",2.5926,2.6252,2.5185,2.6133,128250.0],["2002-08-06",2.5956,2.6667,2.5363,2.6163,55688.0],["2002-08-07",2.5778,2.5778,2.5215,2.5215,28688.0],["2002-08-08",2.5215,2.6163,2.5215,2.563,92475.0],["2002-08-09",2.5807,2.5807,2.3289,2.3852,162675.0],["2002-08-12",2.4919,2.5156,2.4889,2.4948,133650.0],["2002-08-13",2.5156,2.5452,2.4741,2.5185,70875.0],["2002-08-14",2.5185,2.5778,2.4889,2.5481,65138.0],["2002-08-15",2.5215,2.5926,2.4474,2.5896,32063.0],["2002-08-16",2.483,2.6074,2.483,2.6074,54338.0],["2002-08-19",2.5926,2.6844,2.5926,2.6844,123863.0],["2002-08-20",2.6844,2.7259,2.6667,2.7111,86400.0],["2002-08-21",2.72,2.9037,2.72,2.7881,197100.0],["2002-08-22",2.8681,2.8681,2.637,2.7911,72225.0],["2002-08-23",2.7289,2.8385,2.5926,2.7852,52988.0],["2002-08-26",2.7674,2.8119,2.6963,2.7556,9788.0],["2002-08-27",2.64,2.8119,2.64,2.8,12825.0],["2002-08-28",2.6074,2.7259,2.6074,2.6963,4725.0],["2002-08-29",2.6696,2.6963,2.6667,2.6667,26325.0],["2002-08-30",2.6667,2.6667,2.5926,2.6637,111713.0],["2002-09-03",2.6519,2.6519,2.5185,2.5422,128588.0],["2002-09-04",2.5511,2.5511,2.4889,2.4919,67500.0],["2002-09-05",2.4919,2.4919,2.4296,2.4859,49275.0],["2002-09-06",2.4741,2.5333,2.4593,2.5096,83025.0],["2002-09-09",2.4741,2.4741,1.9941,2.3556,42863.0],["2002-09-10",2.3526,2.3704,2.3111,2.3556,22613.0],["2002-09-11",2.3733,2.3733,2.3674,2.3674,3375.0],["2002-09-12",2.3674,2.5896,2.3674,2.5452,67500.0],["2002-09-13",2.5156,2.5422,2.3852,2.5422,32063.0],["2002-09-16",2.5867,2.5867,2.3348,2.403,59738.0],["2002-09-17",2.3556,2.3704,2.2963,2.3407,14175.0],["2002-09-18",2.3319,2.3378,2.2904,2.2904,1688.0],["2002-09-19",2.2904,2.3348,2.2904,2.3111,23288.0],["2002-09-20",2.2904,2.3081,2.2519,2.2519,16200.0],["2002-09-23",2.24,2.2933,2.24,2.2519,11475.0],["2002-09-24",2.2696,2.2696,2.237,2.237,16200.0],["2002-09-25",2.237,2.2963,2.237,2.2844,8775.0],["2002-09-26",2.2548,2.2756,2.2519,2.2756,4725.0],["2002-09-27",2.2519,2.2815,2.2519,2.2815,9450.0],["2002-09-30",2.2548,2.2667,2.163,2.163,19238.0],["2002-10-01",2.163,2.163,2.0741,2.1452,42863.0],["2002-10-02",2.1037,2.1067,1.9556,2.0919,35438.0],["2002-10-03",2.0741,2.0919,2.0444,2.0919,25313.0],["2002-10-04",2.0741,2.0741,1.9496,1.9585,26325.0],["2002-10-07",1.9556,1.9585,1.8222,1.8933,8100.0],["2002-10-08",1.8222,1.8963,1.8104,1.8963,11475.0],["2002-10-09",1.8459,1.8489,1.8074,1.8133,2363.0],["2002-10-10",1.8904,1.8933,1.7985,1.8904,24300.0],["2002-10-11",1.8637,1.997,1.8637,1.9881,166050.0],["2002-10-14",1.9911,2.3259,1.9911,2.2815,49275.0],["2002-10-15",2.3526,2.5333,2.3526,2.5037,57038.0],["2002-10-16",2.4296,2.5333,2.4296,2.5333,24638.0],["2002-10-17",2.5481,2.7111,2.5452,2.7111,51300.0],["2002-10-18",2.7111,2.7852,2.6696,2.7111,37463.0],["2002-10-21",2.7052,2.717,2.6667,2.6667,31725.0],["2002-10-22",2.6637,2.6637,2.3733,2.5304,27675.0],["2002-10-23",2.5304,2.5926,2.3763,2.5926,22950.0],["2002-10-24",2.5926,2.5926,2.5037,2.5896,98888.0],["2002-10-25",2.6489,2.7793,2.6074,2.7319,46575.0],["2002-10-28",2.6667,2.72,2.5185,2.6519,27675.0],["2002-10-29",2.5244,2.6578,2.5244,2.6163,21938.0],["2002-10-30",2.6222,2.7348,2.6193,2.6933,32400.0],["2002-10-31",2.6933,2.7081,2.6074,2.6667,27000.0],["2002-11-01",2.6104,2.7052,2.6104,2.6726,5400.0],["2002-11-04",2.637,2.8119,2.6341,2.8119,62775.0],["2002-11-05",2.7556,2.9037,2.717,2.7556,33750.0],["2002-11-06",2.717,2.963,2.717,2.9185,56025.0],["2002-11-07",2.8919,2.957,2.8119,2.8119,49275.0],["2002-11-08",2.9422,2.9422,2.6963,2.717,36450.0],["2002-11-11",2.717,2.7289,2.7111,2.7259,34425.0],["2002-11-12",2.7289,2.7526,2.723,2.7348,12488.0],["2002-11-13",2.717,2.7556,2.717,2.7259,5400.0],["2002-11-14",2.7763,2.7793,2.7259,2.7259,36788.0],["2002-11-15",2.7289,2.7763,2.7289,2.7763,4388.0],["2002-11-18",2.7407,2.9156,2.7407,2.7496,21600.0],["2002-11-19",2.9185,2.9185,2.7437,2.8978,18900.0],["2002-11-20",2.9126,3.0163,2.8237,2.9926,77288.0],["2002-11-21",2.9926,3.1644,2.9926,3.1615,214650.0],["2002-11-22",3.1644,3.2504,3.0104,3.037,73913.0],["2002-11-25",3.1704,3.1704,2.9778,3.0222,51638.0],["2002-11-26",3.0489,3.0489,2.9896,2.9956,17888.0],["2002-11-27",3.0104,3.1081,3.0104,3.1081,54000.0],["2002-11-29",3.2207,3.2326,3.0815,3.2207,28688.0],["2002-12-02",3.2652,3.3333,3.0519,3.0519,109013.0],["2002-12-03",3.1822,3.1852,3.0193,3.037,50288.0],["2002-12-04",3.0252,3.0489,2.9985,2.9985,21600.0],["2002-12-05",3.0015,3.1081,2.9985,3.1081,28350.0],["2002-12-06",3.1052,3.1081,3.0133,3.0459,73575.0],["2002-12-09",3.043,3.043,2.8504,2.9244,31050.0],["2002-12-10",2.9333,3.0193,2.9037,3.0133,21938.0],["2002-12-11",3.0163,3.0222,3.0163,3.0193,7425.0],["2002-12-12",2.9807,3.0133,2.9807,3.0133,15863.0],["2002-12-13",2.9837,2.9837,2.9778,2.9778,3375.0],["2002-12-16",2.9778,3.0074,2.883,2.9541,29700.0],["2002-12-17",2.9274,2.9333,2.8296,2.8296,21263.0],["2002-12-18",2.8652,2.8652,2.6163,2.6667,66825.0],["2002-12-19",2.6104,3.0756,2.6104,2.9393,118463.0],["2002-12-20",3.0074,3.0222,2.963,2.9985,57038.0],["2002-12-23",2.8919,2.963,2.8919,2.9096,12825.0],["2002-12-24",2.9333,2.9333,2.9096,2.9126,6413.0],["2002-12-26",2.9037,2.9659,2.8207,2.8207,43875.0],["2002-12-27",2.963,3.0193,2.8207,2.8356,18563.0],["2002-12-30",2.8593,2.957,2.8593,2.957,34088.0],["2002-12-31",2.8444,2.9422,2.8444,2.8474,61425.0],["2003-01-02",2.8474,2.8622,2.8415,2.8622,24975.0],["2003-01-03",2.9333,3.0074,2.8948,3.0074,20588.0],["2003-01-06",3.0222,3.1111,3.0222,3.0963,48938.0],["2003-01-07",3.12,3.3333,3.12,3.3067,97875.0],["2003-01-08",3.2296,3.2474,3.0074,3.1319,163013.0],["2003-01-09",3.0281,3.1259,3.0252,3.0756,74925.0],["2003-01-10",3.0815,3.2089,3.0637,3.1348,27000.0],["2003-01-13",3.0844,3.2533,3.0815,3.2059,106313.0],["2003-01-14",3.0815,3.1704,3.0815,3.1496,39488.0],["2003-01-15",3.0815,3.3481,2.9926,3.3481,123525.0],["2003-01-16",3.1467,3.6296,3.1437,3.6119,183600.0],["2003-01-17",3.5556,3.6593,3.4637,3.6444,67838.0],["2003-01-21",3.6681,3.7333,3.5704,3.5881,74588.0],["2003-01-22",3.5467,3.5556,3.5111,3.5141,19913.0],["2003-01-23",3.5141,3.5141,3.4815,3.5022,16200.0],["2003-01-24",3.4844,3.4963,3.2889,3.4785,54338.0],["2003-01-27",3.4489,3.4578,3.3244,3.3896,37125.0],["2003-01-28",3.4074,3.4519,3.3185,3.3896,63113.0],["2003-01-29",3.3926,3.4519,3.3926,3.437,30038.0],["2003-01-30",3.4519,3.4519,3.4044,3.44,27675.0],["2003-01-31",3.4459,3.4459,3.3067,3.4222,38138.0],["2003-02-03",3.4074,3.4222,3.4074,3.4193,24300.0],["2003-02-04",3.5674,3.6296,3.443,3.4667,122850.0],["2003-02-05",3.4844,3.5852,3.437,3.4459,188325.0],["2003-02-06",3.4844,3.6296,3.437,3.437,102263.0],["2003-02-07",3.5674,3.5674,3.363,3.4607,84375.0],["2003-02-10",3.4904,3.4904,3.4074,3.4074,32400.0],["2003-02-11",3.4074,3.4074,3.363,3.3926,42863.0],["2003-02-12",3.4044,3.4074,3.3719,3.3807,33750.0],["2003-02-13",3.4074,3.4074,3.0222,3.0548,139388.0],["2003-02-14",3.0667,3.0667,2.7763,2.8415,143100.0],["2003-02-18",2.8415,3.0607,2.8415,2.9007,102600.0],["2003-02-19",2.9422,2.9422,2.8148,2.8326,77963.0],["2003-02-20",2.8444,2.9689,2.8356,2.9333,181238.0],["2003-02-21",2.9215,3.0193,2.877,2.9778,100575.0],["2003-02-24",2.9748,3.0252,2.9689,2.9807,81000.0],["2003-02-25",2.9807,2.9807,2.9452,2.9659,59400.0],["2003-02-26",2.9926,3.0637,2.9363,3.0637,142763.0],["2003-02-27",3.0667,3.0904,2.9926,3.0904,68850.0],["2003-02-28",3.037,3.0904,2.9719,3.0133,53325.0],["2003-03-03",3.04,3.04,2.9689,3.0074,73238.0],["2003-03-04",2.963,3.0667,2.963,3.0519,71888.0],["2003-03-05",3.0519,3.1141,3.0519,3.0548,91125.0],["2003-03-06",3.0222,3.0815,2.9067,3.0163,53325.0],["2003-03-07",2.9896,3.1259,2.9333,2.963,68850.0],["2003-03-10",2.9067,3.0133,2.8593,2.8622,40500.0],["2003-03-11",2.9185,3.0281,2.8593,2.877,38138.0],["2003-03-12",2.8652,2.9393,2.8652,2.9096,25988.0],["2003-03-13",2.9393,2.9452,2.8593,2.9244,79313.0],["2003-03-14",2.9452,2.9452,2.8237,2.8326,68850.0],["2003-03-17",2.8296,2.8563,2.8237,2.8296,16200.0],["2003-03-18",2.8563,3.1259,2.8563,3.1111,82013.0],["2003-03-19",3.1319,3.1319,3.0341,3.0341,24975.0],["2003-03-20",3.0993,3.0993,3.0993,3.0993,2700.0],["2003-03-21",3.0993,3.1081,3.0785,3.0993,46575.0],["2003-03-24",3.0578,3.1556,3.0578,3.0904,25988.0],["2003-03-25",3.0874,3.1378,3.0815,3.1111,39150.0],["2003-03-26",3.12,3.12,3.0963,3.1022,72225.0],["2003-03-27",3.1259,3.1289,3.117,3.117,42863.0],["2003-03-28",3.1378,3.1556,3.1378,3.1437,13500.0],["2003-03-31",3.1407,3.1407,3.0963,3.1111,21938.0],["2003-04-01",3.1407,3.1911,3.117,3.1911,91800.0],["2003-04-02",3.2,3.5111,3.2,3.4874,156938.0],["2003-04-03",3.3896,3.7481,3.3896,3.7096,239625.0],["2003-04-04",3.7481,3.843,3.6741,3.7511,468450.0],["2003-04-07",3.923,3.9289,3.7985,3.8044,224100.0],["2003-04-08",3.8696,3.8696,3.6474,3.6889,133988.0],["2003-04-09",3.6889,3.7244,3.6593,3.6622,39825.0],["2003-04-10",3.6622,3.6622,3.4963,3.6148,81000.0],["2003-04-11",3.6385,3.6889,3.5111,3.5852,85050.0],["2003-04-14",3.603,3.603,3.4874,3.5467,40163.0],["2003-04-15",3.5526,3.5615,3.5111,3.5378,55688.0],["2003-04-16",3.5822,3.5822,3.3185,3.5259,238613.0],["2003-04-17",3.5259,3.7037,3.4844,3.7007,308138.0],["2003-04-21",3.7037,4.0593,3.7037,4.0296,306450.0],["2003-04-22",4.0593,4.2904,4.0296,4.1748,480938.0],["2003-04-23",4.2963,4.3467,4.0474,4.0711,376650.0],["2003-04-24",4.0444,4.1452,3.9259,3.9704,240300.0],["2003-04-25",3.9704,4.1481,3.9615,4.0741,312188.0],["2003-04-28",4.1452,4.2222,4.0207,4.1481,373613.0],["2003-04-29",4.2222,4.4889,4.1304,4.48,821813.0],["2003-04-30",4.4326,4.6578,4.4148,4.5185,215325.0],["2003-05-01",4.5837,4.5837,4.3526,4.4889,90113.0],["2003-05-02",4.4474,4.72,4.4474,4.6815,151200.0],["2003-05-05",4.7407,4.9689,4.7319,4.8859,234900.0],["2003-05-06",4.9778,4.9926,4.7141,4.7348,287888.0],["2003-05-07",4.7407,4.7407,4.2815,4.723,266288.0],["2003-05-08",4.723,4.9393,4.723,4.7793,154913.0],["2003-05-09",4.9896,4.9926,4.6133,4.7259,124538.0],["2003-05-12",4.7407,4.8681,4.6222,4.8148,249413.0],["2003-05-13",4.8148,5.1852,4.6726,5.1852,365175.0],["2003-05-14",5.037,5.2444,4.9807,5.197,179888.0],["2003-05-15",5.2444,5.2889,5.1852,5.2296,212625.0],["2003-05-16",5.2444,5.2889,5.037,5.123,236588.0],["2003-05-19",5.1674,5.1704,4.5185,4.5719,434363.0],["2003-05-20",4.4,4.7644,4.3259,4.7644,435713.0],["2003-05-21",4.6667,4.6667,4.3881,4.5778,172125.0],["2003-05-22",4.6044,4.8741,4.5719,4.7674,218025.0],["2003-05-23",4.8,4.9837,4.7407,4.963,141750.0],["2003-05-27",4.7733,5.1319,4.7437,5.1319,245363.0],["2003-05-28",5.1556,5.2741,5.123,5.2504,158625.0],["2003-05-29",5.2741,5.3333,5.2237,5.2326,270000.0],["2003-05-30",5.2563,5.2681,5.1111,5.2681,195413.0],["2003-06-02",5.3333,5.9111,5.3333,5.7274,650363.0],["2003-06-03",5.7778,5.837,5.6296,5.8193,665888.0],["2003-06-04",5.7778,6.0474,5.6889,5.9674,552825.0],["2003-06-05",6.1037,6.1215,5.3926,5.9319,449213.0],["2003-06-06",5.9081,6.1185,5.7393,5.8193,302400.0],["2003-06-09",5.7867,5.8637,5.5259,5.7185,205538.0],["2003-06-10",5.5496,6.0741,5.5496,6.0237,158625.0],["2003-06-11",6.1185,6.1185,5.7778,5.92,209925.0],["2003-06-12",6.0148,6.4978,5.8963,6.3822,247050.0],["2003-06-13",6.3052,6.5007,6.0593,6.2133,269663.0],["2003-06-16",6.2667,6.2667,5.5556,5.8519,419175.0],["2003-06-17",6.1481,6.2222,5.9644,6.1867,375975.0],["2003-06-18",6.3111,6.3674,5.8519,6.0889,145800.0],["2003-06-19",6.163,6.2222,5.9111,6.0533,110363.0],["2003-06-20",5.9111,6.2074,5.6207,5.7452,171113.0],["2003-06-23",5.3333,5.7393,5.1585,5.6504,462038.0],["2003-06-24",5.3037,5.6385,5.3037,5.6119,207900.0],["2003-06-25",5.5941,6.003,5.5852,5.9526,202838.0],["2003-06-26",5.9733,5.9763,5.6415,5.7926,128588.0],["2003-06-27",5.6326,5.8874,5.6296,5.7007,172463.0],["2003-06-30",5.8252,5.8252,5.5556,5.68,527513.0],["2003-07-01",5.6119,5.6889,5.5081,5.6533,341888.0],["2003-07-02",5.5881,6.0059,5.5881,5.9259,394538.0],["2003-07-03",5.6474,6.1096,5.6444,6.0207,181238.0],["2003-07-07",5.8785,6.5185,5.8785,6.4741,436388.0],["2003-07-08",6.3733,6.7704,6.3674,6.717,393525.0],["2003-07-09",6.6815,7.0874,6.6519,7.0281,584213.0],["2003-07-10",7.0963,7.1111,6.5037,6.6815,224438.0],["2003-07-11",6.7556,6.8474,6.6222,6.7378,104963.0],["2003-07-14",6.5896,7.3778,6.5896,7.1348,325350.0],["2003-07-15",7.0104,7.1911,6.9126,7.0993,174150.0],["2003-07-16",7.0963,7.0963,5.9348,6.4385,575775.0],["2003-07-17",5.9319,6.2667,5.7956,6.2222,249075.0],["2003-07-18",6.1511,6.6044,6.1481,6.4622,261563.0],["2003-07-21",6.2667,6.5185,5.9763,6.3407,138375.0],["2003-07-22",6.3437,6.7941,6.2519,6.5185,195413.0],["2003-07-23",6.4444,6.8444,6.3467,6.6519,189000.0],["2003-07-24",6.3852,6.8563,6.0,6.243,282825.0],["2003-07-25",6.1067,6.5541,6.0741,6.1481,178875.0],["2003-07-28",6.0,6.48,6.0,6.3111,235238.0],["2003-07-29",6.3881,6.6607,5.2415,6.0089,662513.0],["2003-07-30",5.7007,6.2163,5.7007,5.9644,296325.0],["2003-07-31",5.9615,6.3022,5.7926,6.0296,245363.0],["2003-08-01",5.8696,6.0741,5.3926,5.7956,184613.0],["2003-08-04",5.5496,5.7778,5.5407,5.6326,208238.0],["2003-08-05",5.5141,5.9319,5.5141,5.8104,163013.0],["2003-08-06",5.5763,6.3052,5.5763,6.0948,214313.0],["2003-08-07",5.9941,6.16,5.3778,5.6326,218025.0],["2003-08-08",5.5704,5.7244,5.3333,5.6859,125550.0],["2003-08-11",5.7452,5.7452,5.3393,5.6178,78300.0],["2003-08-12",5.5556,5.6711,5.3452,5.3778,111713.0],["2003-08-13",5.36,5.757,5.36,5.6711,299025.0],["2003-08-14",5.7333,5.917,5.5141,5.9052,96525.0],["2003-08-15",5.7867,5.9585,5.5763,5.7926,43538.0],["2003-08-18",5.9467,6.0533,5.7481,6.0533,64463.0],["2003-08-19",5.9289,6.0711,5.8844,6.0415,83363.0],["2003-08-20",6.0415,6.083,5.8963,5.9407,59400.0],["2003-08-21",5.9259,6.0711,5.8696,5.9881,82350.0],["2003-08-22",5.9881,6.4296,5.9407,6.1333,316238.0],["2003-08-25",6.0474,6.0741,5.5556,5.8933,116100.0],["2003-08-26",5.8844,6.0593,5.8281,6.0593,124200.0],["2003-08-27",6.16,6.2459,6.0504,6.163,92475.0],["2003-08-28",6.237,6.3911,6.0859,6.1541,124875.0],["2003-08-29",6.1215,6.243,6.0444,6.2044,45225.0],["2003-09-02",6.2222,6.6015,6.157,6.5185,174488.0],["2003-09-03",6.6222,6.6222,6.237,6.3022,101925.0],["2003-09-04",6.4237,6.5185,6.3111,6.5126,98888.0],["2003-09-05",6.3704,6.5185,6.3704,6.4296,125213.0],["2003-09-08",6.4326,6.4326,6.2519,6.3111,177525.0],["2003-09-09",6.2993,6.323,6.2015,6.2252,123525.0],["2003-09-10",6.163,6.1956,6.083,6.0978,101250.0],["2003-09-11",6.0622,6.0978,6.0,6.0948,73575.0],["2003-09-12",5.9556,6.1037,5.8015,6.0444,150525.0],["2003-09-15",5.9911,6.0444,5.9289,5.9822,119813.0],["2003-09-16",5.9852,6.4178,5.9822,6.3467,262913.0],["2003-09-17",6.5007,6.6667,6.2844,6.6667,170100.0],["2003-09-18",6.5541,6.7348,6.4889,6.6607,86400.0],["2003-09-19",6.5067,6.7407,6.4889,6.7407,45900.0],["2003-09-22",6.5778,6.7793,6.5185,6.6044,175838.0],["2003-09-23",6.6044,6.7674,6.5778,6.7289,84038.0],["2003-09-24",6.6074,6.9007,6.2222,6.2222,143438.0],["2003-09-25",6.2252,6.3259,6.1926,6.2519,59738.0],["2003-09-26",6.2519,6.3644,6.1926,6.2281,90788.0],["2003-09-29",6.323,6.4652,6.0741,6.3526,133988.0],["2003-09-30",6.317,6.3674,5.9526,6.1007,73913.0],["2003-10-01",6.0593,6.3704,5.997,6.3319,89438.0],["2003-10-02",6.3674,6.4652,6.2519,6.3704,62775.0],["2003-10-03",6.3704,6.5481,6.32,6.5156,120150.0],["2003-10-06",6.56,6.717,6.4148,6.6222,165038.0],["2003-10-07",6.72,6.7259,6.5452,6.6993,81000.0],["2003-10-08",6.723,6.723,6.5926,6.5926,60075.0],["2003-10-09",6.6074,6.797,6.5956,6.7615,104288.0],["2003-10-10",6.8119,6.8148,6.5926,6.8148,45900.0],["2003-10-13",6.803,6.9185,6.6696,6.7556,110363.0],["2003-10-14",6.7407,7.0815,6.7407,6.8148,109013.0],["2003-10-15",6.8919,7.2889,6.8148,7.043,257850.0],["2003-10-16",7.2504,7.2593,6.7704,7.2533,99225.0],["2003-10-17",6.9956,7.2385,6.9126,7.1526,83025.0],["2003-10-20",7.0519,7.2593,6.9778,7.0222,155925.0],["2003-10-21",7.2,7.2,6.8356,6.8356,66825.0],["2003-10-22",6.7467,6.8326,6.56,6.56,90450.0],["2003-10-23",6.5185,6.5778,6.4296,6.4296,78300.0],["2003-10-24",6.3852,6.4296,5.9585,6.163,213975.0],["2003-10-27",6.1215,6.5926,6.1215,6.5926,83025.0],["2003-10-28",6.6726,7.04,6.5926,7.0074,159975.0],["2003-10-29",7.0578,7.2533,6.957,7.1763,117450.0],["2003-10-30",7.3126,7.3126,6.8148,6.963,96863.0],["2003-10-31",6.9215,7.0607,6.9007,6.9659,76613.0],["2003-11-03",6.963,7.1852,6.96,7.117,85725.0],["2003-11-04",7.2593,7.7481,7.2593,7.6859,573413.0],["2003-11-05",7.6859,8.6963,7.6296,8.4889,1011150.0],["2003-11-06",8.7407,9.0933,8.5185,9.0756,915975.0],["2003-11-07",8.8889,9.037,8.0593,8.4444,1503563.0],["2003-11-10",8.5126,8.563,8.2933,8.3615,314550.0],["2003-11-11",8.2637,8.3852,7.9526,8.1481,319950.0],["2003-11-12",7.8548,8.5333,7.8548,8.5274,612900.0],["2003-11-13",8.7111,9.4459,8.6222,9.1556,696938.0],["2003-11-14",8.8148,9.0193,8.2667,8.563,548775.0],["2003-11-17",8.3852,8.7467,8.1896,8.2963,251775.0],["2003-11-18",8.6341,8.6785,8.1481,8.2015,269663.0],["2003-11-19",8.163,8.2667,7.7126,8.0296,500850.0],["2003-11-20",8.1363,8.1363,7.7037,7.8993,241988.0],["2003-11-21",7.8815,8.1274,7.8815,8.0296,121500.0],["2003-11-24",8.2252,8.6074,8.0089,8.5867,131288.0],["2003-11-25",8.5956,8.717,8.2074,8.4148,217688.0],["2003-11-26",8.3289,8.7467,8.2444,8.4889,241425.0],["2003-11-28",8.7511,9.1067,8.5556,9.0,78525.0],["2003-12-01",9.1111,9.3333,8.7156,8.9644,186300.0],["2003-12-02",9.1111,9.1378,8.6356,8.7067,310725.0],["2003-12-03",9.3333,9.5111,9.0,9.0044,563400.0],["2003-12-04",9.4222,9.6667,8.2711,8.3689,491850.0],["2003-12-05",8.2222,8.8444,8.2222,8.5556,317250.0],["2003-12-08",8.7867,8.7911,8.2222,8.3111,245250.0],["2003-12-09",8.4222,8.5689,8.3156,8.4444,136575.0],["2003-12-10",8.2622,8.56,8.2578,8.4578,224550.0],["2003-12-11",8.2711,8.5467,8.2711,8.4533,129375.0],["2003-12-12",8.5778,8.6444,8.4444,8.4933,80775.0],["2003-12-15",8.48,8.8889,8.2044,8.3378,178650.0],["2003-12-16",8.2356,8.4933,8.0267,8.3556,448200.0],["2003-12-17",8.28,8.48,8.1511,8.4222,342225.0],["2003-12-18",8.4444,8.7289,8.36,8.7022,73800.0],["2003-12-19",8.8622,8.8622,8.2889,8.5111,117675.0],["2003-12-22",8.5111,8.5556,8.2222,8.4889,77850.0],["2003-12-23",8.4444,8.5867,8.36,8.5333,101700.0],["2003-12-24",8.3911,8.5556,8.3644,8.5467,12150.0],["2003-12-26",8.4711,8.5556,8.44,8.5333,16425.0],["2003-12-29",8.5289,8.7511,8.5289,8.6711,137475.0],["2003-12-30",8.6667,8.8222,8.6667,8.6889,177075.0],["2003-12-31",8.8089,8.8089,8.4133,8.4444,138150.0],["2004-01-02",8.5511,8.6178,8.4444,8.4489,34650.0],["2004-01-05",8.5111,8.6444,8.4489,8.5556,225225.0],["2004-01-06",8.4489,9.3511,8.4489,9.2222,651825.0],["2004-01-07",9.7778,10.0,9.4667,9.8178,1005975.0],["2004-01-08",10.4133,10.7067,9.9289,10.5556,668025.0],["2004-01-09",10.5111,10.8667,10.3333,10.8044,345600.0],["2004-01-12",10.9022,11.1022,10.5956,10.9156,466650.0],["2004-01-13",11.0844,11.1111,10.7556,10.9556,310950.0],["2004-01-14",10.9733,10.9733,10.6622,10.9022,222075.0],["2004-01-15",10.9111,10.9111,10.0978,10.5778,430650.0],["2004-01-16",10.6667,11.1689,10.1067,11.1156,423225.0],["2004-01-20",11.3378,11.9822,10.7333,10.96,377325.0],["2004-01-21",10.8,11.3333,10.7511,11.1333,298125.0],["2004-01-22",11.2444,11.3333,11.0,11.1822,230625.0],["2004-01-23",10.9644,11.3333,10.8756,11.0622,164025.0],["2004-01-26",11.2667,11.2667,10.1333,10.5422,257175.0],["2004-01-27",10.5333,10.5422,10.0311,10.16,125100.0],["2004-01-28",10.1244,10.8222,10.0444,10.0756,323775.0],["2004-01-29",10.12,10.3067,9.3022,10.0,462375.0],["2004-01-30",9.9556,10.0844,9.4533,9.7333,226350.0],["2004-02-02",9.7333,9.7378,9.3467,9.4978,264825.0],["2004-02-03",9.7244,10.3867,9.3778,10.1289,552375.0],["2004-02-04",9.7778,10.3333,9.7422,9.8444,190350.0],["2004-02-05",9.9778,10.4444,9.9333,10.2533,382950.0],["2004-02-06",10.3644,11.0667,10.1778,10.8978,392625.0],["2004-02-09",11.0667,11.1556,10.3956,10.3956,119250.0],["2004-02-10",10.5333,10.68,10.2222,10.68,68625.0],["2004-02-11",10.6889,10.6889,10.2756,10.64,109125.0],["2004-02-12",10.4889,10.6089,10.2711,10.4489,75150.0],["2004-02-13",10.2444,10.4667,10.0,10.0,109125.0],["2004-02-17",10.0311,10.4089,10.0311,10.4,142200.0],["2004-02-18",10.5511,10.6311,10.3333,10.5111,85500.0],["2004-02-19",10.6578,10.7911,10.5556,10.5556,243675.0],["2004-02-20",10.2578,10.64,10.0311,10.1778,117225.0],["2004-02-23",10.4844,10.5556,10.1333,10.2578,444600.0],["2004-02-24",10.0978,10.3111,9.6533,9.7778,350775.0],["2004-02-25",9.7689,10.0222,9.7111,9.9244,115425.0],["2004-02-26",9.8889,10.0756,9.4578,9.4578,173025.0],["2004-02-27",9.4444,10.1689,9.4444,10.1689,208350.0],["2004-03-01",9.96,10.52,9.9556,10.5111,115650.0],["2004-03-02",10.1378,10.56,10.0622,10.1067,160425.0],["2004-03-03",9.9556,10.1156,9.8222,10.0089,67500.0],["2004-03-04",9.9422,9.9778,9.7778,9.84,67950.0],["2004-03-05",9.8133,10.08,9.7778,9.8356,92475.0],["2004-03-08",9.7778,9.8622,9.4178,9.4178,302400.0],["2004-03-09",9.3644,9.6311,9.3644,9.5067,354150.0],["2004-03-10",9.4444,9.7156,8.8889,9.4222,254025.0],["2004-03-11",9.2667,9.9556,9.2667,9.7467,251550.0],["2004-03-12",9.7467,10.2844,9.6489,10.0489,159075.0],["2004-03-15",9.7778,10.2222,9.3333,9.7111,92925.0],["2004-03-16",10.1956,10.3333,9.4667,9.64,243000.0],["2004-03-17",9.9244,9.9333,9.52,9.6844,207450.0],["2004-03-18",9.4667,9.7511,9.2311,9.3689,205650.0],["2004-03-19",9.3333,9.4711,9.1111,9.2044,144675.0],["2004-03-22",9.1022,9.2889,8.8889,9.0889,300150.0],["2004-03-23",9.2044,9.44,8.9378,9.3644,301950.0],["2004-03-24",9.3022,9.3778,8.9556,9.0933,241200.0],["2004-03-25",9.1911,9.6622,9.1289,9.6089,344025.0],["2004-03-26",9.6222,9.6711,9.4,9.4044,86625.0],["2004-03-29",9.4889,9.6711,9.3956,9.6133,204975.0],["2004-03-30",9.3911,9.6444,9.3911,9.4978,135675.0],["2004-03-31",9.4311,9.7511,9.4311,9.6756,193950.0],["2004-04-01",9.6622,9.9956,9.5111,9.9378,285300.0],["2004-04-02",10.0844,10.2533,10.0711,10.2222,253575.0],["2004-04-05",10.0133,10.5556,9.7956,10.48,314100.0],["2004-04-06",10.2622,10.4,10.0,10.4,154800.0],["2004-04-07",10.4711,10.6622,9.9511,10.4044,162900.0],["2004-04-08",10.4533,10.5022,10.1244,10.3822,212625.0],["2004-04-12",10.4489,10.6267,10.3822,10.3911,68175.0],["2004-04-13",10.2622,10.5333,10.12,10.3111,252225.0],["2004-04-14",10.3244,10.6667,10.2267,10.3111,94050.0],["2004-04-15",10.2489,10.4489,10.1422,10.2444,217800.0],["2004-04-16",10.24,10.2489,9.9778,10.12,159075.0],["2004-04-19",10.0711,10.24,10.0044,10.2222,81900.0],["2004-04-20",10.2533,10.4,10.1111,10.2756,381375.0],["2004-04-21",10.5556,10.5556,10.0711,10.2311,87750.0],["2004-04-22",10.2133,10.3689,10.0667,10.3556,80550.0],["2004-04-23",10.4,10.4089,10.1378,10.3067,154800.0],["2004-04-26",10.2089,11.0444,10.2089,11.0222,812475.0],["2004-04-27",11.1111,11.2222,10.5733,10.6844,481050.0],["2004-04-28",10.7511,10.7511,9.6889,9.9378,515475.0],["2004-04-29",10.1378,10.6,9.5067,9.7022,666225.0],["2004-04-30",9.6578,10.1111,9.6,9.6489,170325.0],["2004-05-03",9.5556,9.8044,9.2978,9.72,224775.0],["2004-05-04",9.7778,10.1778,9.6978,10.0044,209700.0],["2004-05-05",9.9644,10.2978,9.8978,9.9422,233100.0],["2004-05-06",10.0,10.0,9.7022,9.8844,164925.0],["2004-05-07",9.8133,10.1156,9.56,9.6089,265950.0],["2004-05-10",9.5556,9.76,9.1556,9.6178,205425.0],["2004-05-11",9.76,9.9022,9.5156,9.9022,84150.0],["2004-05-12",10.0178,10.0178,9.3822,9.68,158400.0],["2004-05-13",9.7956,9.9511,9.6,9.6711,58275.0],["2004-05-14",9.6889,9.7022,9.3022,9.3822,76725.0],["2004-05-17",9.2133,9.2667,8.9556,9.2667,101925.0],["2004-05-18",9.1467,9.56,9.1467,9.4267,56250.0],["2004-05-19",9.6089,9.7911,9.3822,9.4222,101475.0],["2004-05-20",9.5911,9.5911,9.2444,9.3156,118575.0],["2004-05-21",9.3733,9.5333,9.0356,9.5333,65925.0],["2004-05-24",9.4311,9.5956,9.28,9.4756,55575.0],["2004-05-25",9.4622,9.5822,9.2267,9.2622,89550.0],["2004-05-26",9.3111,9.6667,9.2267,9.6,182700.0],["2004-05-27",9.6,9.7778,9.5422,9.6622,92250.0],["2004-05-28",9.6044,9.7333,9.5289,9.7022,64350.0],["2004-06-01",9.6044,9.8889,9.5422,9.7867,154350.0],["2004-06-02",9.7778,9.9422,9.5867,9.8178,94050.0],["2004-06-03",10.2178,10.4,9.9556,10.1733,360900.0],["2004-06-04",10.3333,10.5556,10.0044,10.0267,237150.0],["2004-06-07",10.0,10.4622,10.0,10.4133,155925.0],["2004-06-08",10.4444,10.7956,10.36,10.6044,261675.0],["2004-06-09",10.5778,10.7467,10.2178,10.2222,160425.0],["2004-06-10",10.2311,10.4222,10.1556,10.32,73125.0],["2004-06-14",10.2711,10.3111,10.0,10.0,87075.0],["2004-06-15",9.9556,10.3867,9.9556,10.1556,52875.0],["2004-06-16",10.2222,10.4711,10.0178,10.0933,84375.0],["2004-06-17",10.2178,10.2178,9.6133,9.6267,125325.0],["2004-06-18",9.5289,9.7778,9.3467,9.7333,130950.0],["2004-06-21",9.5644,9.9378,9.5644,9.6844,54450.0],["2004-06-22",9.6489,9.96,9.5556,9.8578,67275.0],["2004-06-23",9.96,10.4356,9.8667,10.3511,135675.0],["2004-06-24",10.2933,10.4311,10.1822,10.2933,223875.0],["2004-06-25",10.4311,10.6178,10.2756,10.6089,288450.0],["2004-06-28",10.4356,10.6133,10.4133,10.4311,167850.0],["2004-06-29",10.4356,10.6311,10.4222,10.6311,131850.0],["2004-06-30",10.5689,10.7556,10.5022,10.5289,137250.0],["2004-07-01",10.5022,10.5289,9.9733,10.1422,148500.0],["2004-07-02",10.2222,10.6222,9.8933,10.4311,218700.0],["2004-07-06",10.44,10.44,9.8578,9.9022,130500.0],["2004-07-07",9.84,10.2222,9.7644,9.9422,111375.0],["2004-07-08",9.8667,9.9778,9.5822,9.5822,140400.0],["2004-07-09",9.6133,9.9333,9.4978,9.5867,106875.0],["2004-07-12",9.5333,9.5689,9.1556,9.4489,133425.0],["2004-07-13",9.4,9.5556,9.0933,9.0933,128025.0],["2004-07-14",8.9778,9.0489,8.1067,8.1422,646650.0],["2004-07-15",8.16,8.4711,8.0489,8.2,243450.0],["2004-07-16",8.0667,8.2222,7.8667,7.9467,251325.0],["2004-07-19",7.9333,8.1689,7.8089,8.0133,282825.0],["2004-07-20",7.9111,8.2222,7.8489,8.1511,135225.0],["2004-07-21",8.2,8.4178,7.92,7.9644,229950.0],["2004-07-22",7.88,7.9556,7.7244,7.8,128925.0],["2004-07-23",7.6667,7.8267,7.4711,7.5911,89775.0],["2004-07-26",7.4178,7.7733,7.2,7.48,150975.0],["2004-07-27",7.4711,7.8178,7.1778,7.7289,196200.0],["2004-07-28",8.4089,8.8,8.0622,8.4711,613800.0],["2004-07-29",8.6267,9.3333,8.6,9.3156,667575.0],["2004-07-30",9.3333,10.3378,9.2889,10.1867,400500.0],["2004-08-02",10.0533,10.5822,9.8578,10.5156,614700.0],["2004-08-03",10.4178,10.5378,10.2889,10.3333,222975.0],["2004-08-04",10.5156,10.5511,9.8844,10.2711,264375.0],["2004-08-05",10.1511,10.4444,10.0889,10.1867,182250.0],["2004-08-06",10.0222,10.0222,9.4,9.5156,360225.0],["2004-08-09",9.4044,9.6844,9.4044,9.6,159525.0],["2004-08-10",9.4889,10.0133,9.4889,10.0,223650.0],["2004-08-11",9.7956,9.8356,9.2756,9.6444,295650.0],["2004-08-12",9.5333,9.5778,9.1867,9.32,182700.0],["2004-08-13",9.1556,9.2844,8.6489,8.8711,371925.0],["2004-08-16",8.7644,9.1067,8.6933,8.8444,211500.0],["2004-08-17",9.0578,9.2444,8.7422,8.9556,154350.0],["2004-08-18",9.0044,9.2089,8.9289,9.1467,308250.0],["2004-08-19",9.0533,9.1511,8.7778,8.8667,82125.0],["2004-08-20",8.9067,9.2933,8.8444,9.2933,145800.0],["2004-08-23",9.1289,9.48,9.1289,9.2089,99225.0],["2004-08-24",9.1289,9.2933,8.72,8.72,262575.0],["2004-08-25",8.7956,8.9111,8.7111,8.7556,299700.0],["2004-08-26",8.8667,8.8667,8.6889,8.7111,155025.0],["2004-08-27",8.7644,8.84,8.6933,8.7644,52200.0],["2004-08-30",8.7244,8.8444,8.6267,8.6267,70875.0],["2004-08-31",8.6489,8.7511,8.48,8.5378,181575.0],["2004-09-01",8.6133,9.1422,8.4978,8.5956,200250.0],["2004-09-02",8.6844,8.7244,8.4222,8.4444,138375.0],["2004-09-03",8.3689,8.4933,8.2222,8.3244,383400.0],["2004-09-07",8.4622,8.8267,8.3111,8.3422,146925.0],["2004-09-08",8.4222,8.6044,8.32,8.4,101700.0],["2004-09-09",8.84,10.1689,8.5333,10.1644,932400.0],["2004-09-10",10.1867,10.8133,10.0044,10.1289,582525.0],["2004-09-13",10.0667,10.6667,10.0667,10.3644,224100.0],["2004-09-14",10.4711,10.9467,10.32,10.8133,371925.0],["2004-09-15",10.6356,10.8756,10.6,10.8267,262350.0],["2004-09-16",10.9111,10.9556,10.7422,10.7422,100575.0],["2004-09-17",10.9867,11.0222,10.7156,10.9333,160425.0],["2004-09-20",10.9822,11.2222,10.8444,11.1778,154800.0],["2004-09-21",11.2222,11.6178,11.0622,11.4933,292275.0],["2004-09-22",11.6444,11.6444,10.9778,11.16,96750.0],["2004-09-23",10.9956,11.12,10.8889,11.0089,179775.0],["2004-09-24",10.8756,11.3111,10.8756,10.9333,117000.0],["2004-09-27",11.0,11.0,10.6178,10.6756,100800.0],["2004-09-28",10.5289,10.7867,10.5289,10.7867,137700.0],["2004-09-29",10.7467,11.3333,10.72,11.1111,195750.0],["2004-09-30",11.1822,11.4489,11.1111,11.4489,193950.0],["2004-10-01",11.6,12.3289,11.2933,12.1111,492300.0],["2004-10-04",12.3333,12.3333,11.6889,11.7956,555975.0],["2004-10-05",12.0578,12.5822,11.7111,12.3644,625950.0],["2004-10-06",12.4489,12.5378,12.0222,12.4444,185175.0],["2004-10-07",12.5378,12.5778,12.2889,12.4578,202500.0],["2004-10-08",12.4889,12.4889,11.8044,11.9867,264150.0],["2004-10-11",11.9911,12.12,11.8089,11.8933,141525.0],["2004-10-12",11.92,11.9467,11.2533,11.4356,307125.0],["2004-10-13",11.3378,11.9422,11.3333,11.8356,197325.0],["2004-10-14",11.8533,12.3244,11.6444,12.0667,301950.0],["2004-10-15",11.96,12.0178,10.9067,11.2,491175.0],["2004-10-18",11.4133,11.4133,10.8089,11.1956,177075.0],["2004-10-19",11.0311,11.5333,11.0311,11.4222,235350.0],["2004-10-20",11.4,11.9244,11.1733,11.8133,268875.0],["2004-10-21",11.8133,12.4444,11.5778,12.44,263700.0],["2004-10-22",12.4489,12.8,11.48,11.5644,355275.0],["2004-10-25",11.8267,12.0844,11.4489,11.8,116325.0],["2004-10-26",12.5689,13.1822,11.7867,12.4622,1072125.0],["2004-10-27",12.4622,12.9956,11.3778,12.2489,856575.0],["2004-10-28",12.4889,12.7244,12.1111,12.4222,475650.0],["2004-10-29",12.5511,12.9911,12.4133,12.9911,413775.0],["2004-11-01",12.8711,13.0444,12.0133,12.4667,495900.0],["2004-11-02",12.48,12.4889,11.9111,12.0444,565200.0],["2004-11-03",12.32,12.4489,12.0933,12.2222,571500.0],["2004-11-04",12.0933,12.32,12.0889,12.2178,260775.0],["2004-11-05",12.4533,12.4533,11.7378,12.1156,558225.0],["2004-11-08",12.2978,12.3956,11.7689,11.9956,317475.0],["2004-11-09",12.1111,12.1778,11.8889,12.1689,271800.0],["2004-11-10",12.4667,12.4667,11.9733,12.2,206100.0],["2004-11-11",12.4844,12.4889,12.0622,12.08,274275.0],["2004-11-12",12.0889,12.2889,11.5067,11.84,396000.0],["2004-11-15",11.6222,12.3778,11.6222,12.3778,290025.0],["2004-11-16",12.56,12.5778,12.0533,12.0533,346050.0],["2004-11-17",12.3556,12.4267,12.12,12.2133,276525.0],["2004-11-18",12.3467,12.3511,12.12,12.2622,141525.0],["2004-11-19",12.3067,12.3067,11.9333,12.0,203175.0],["2004-11-22",12.0667,12.2444,11.4756,11.4933,514800.0],["2004-11-23",11.4356,11.5289,10.8889,10.9822,650025.0],["2004-11-24",10.8889,11.0178,10.4578,10.9333,760050.0],["2004-11-26",10.8844,11.2044,10.6978,11.1111,136800.0],["2004-11-29",11.2178,11.3244,11.0444,11.2044,662400.0],["2004-11-30",11.1333,11.1733,10.9111,11.0533,321975.0],["2004-12-01",10.9111,11.0444,10.6178,10.7556,441000.0],["2004-12-02",10.5556,11.0,10.5556,10.8667,297000.0],["2004-12-03",11.0444,11.0622,10.6978,10.7111,429075.0],["2004-12-06",10.7778,10.7778,10.2889,10.3289,611775.0],["2004-12-07",10.2756,10.3067,10.0667,10.2578,1023075.0],["2004-12-08",10.1822,10.3111,9.6711,10.04,1165950.0],["2004-12-09",9.9778,10.0,9.6,9.6756,1101825.0],["2004-12-10",9.7911,9.9733,9.6,9.6311,470925.0],["2004-12-13",9.5556,9.9422,9.5556,9.5956,485775.0],["2004-12-14",9.5778,9.9956,9.5778,9.92,441000.0],["2004-12-15",10.0,10.3911,9.9378,10.0844,401175.0],["2004-12-16",10.3378,10.3422,9.9556,9.9733,243900.0],["2004-12-17",10.0711,10.1378,9.8089,9.8933,445725.0],["2004-12-20",9.9022,10.2,9.7956,9.8311,270675.0],["2004-12-21",9.7778,10.0133,9.7778,9.9644,158625.0],["2004-12-22",10.1111,10.1244,9.8889,9.9289,116775.0],["2004-12-23",9.8356,10.0178,9.7778,9.9511,171450.0],["2004-12-27",10.0222,10.1111,9.88,10.0,356175.0],["2004-12-28",9.9556,10.3733,9.92,10.1778,453825.0],["2004-12-29",10.24,10.3733,10.0667,10.28,140625.0],["2004-12-30",10.2889,10.4356,10.0667,10.0844,121725.0],["2004-12-31",9.9067,10.3022,9.8622,10.0578,169875.0],["2005-01-03",9.9822,10.1067,9.9156,9.9378,213525.0],["2005-01-04",10.0889,10.1244,9.1244,9.3289,642150.0],["2005-01-05",9.2489,9.3778,9.1156,9.1333,440775.0],["2005-01-06",9.1333,9.2222,8.4756,8.7022,669375.0],["2005-01-07",8.6667,9.0889,8.6667,9.0222,471375.0],["2005-01-10",9.1067,9.5778,9.0267,9.4622,468225.0],["2005-01-11",9.5556,9.5556,9.1822,9.4844,400275.0],["2005-01-12",9.6178,9.6178,9.3644,9.5511,485100.0],["2005-01-13",9.3422,9.7067,9.3333,9.5556,680850.0],["2005-01-14",9.6889,10.12,9.5778,10.1022,429525.0],["2005-01-18",9.9467,9.9689,9.2356,9.4,513225.0],["2005-01-19",9.4311,9.4889,9.3244,9.3244,123300.0],["2005-01-20",9.28,9.4444,9.2089,9.3333,183600.0],["2005-01-21",9.2444,9.36,9.2444,9.3333,299925.0],["2005-01-24",9.2533,9.3067,8.9644,8.9644,358875.0],["2005-01-25",8.9644,9.3822,8.9644,9.3333,294750.0],["2005-01-26",9.4133,9.5911,9.3333,9.3822,119250.0],["2005-01-27",9.4933,9.5956,9.3333,9.3778,173475.0],["2005-01-28",9.5333,9.5333,9.2667,9.2889,225000.0],["2005-01-31",9.2444,9.4622,9.2444,9.4222,67050.0],["2005-02-01",9.3467,9.4178,9.2933,9.3867,179100.0],["2005-02-02",9.3111,9.4178,9.2756,9.4178,234225.0],["2005-02-03",9.3333,9.5644,9.2444,9.4622,274050.0],["2005-02-04",9.5556,10.2044,9.4489,10.1911,677250.0],["2005-02-07",10.6,11.5556,10.6,10.9644,1290150.0],["2005-02-08",11.2667,12.0,11.0711,11.8756,1255950.0],["2005-02-09",11.9822,12.0,11.56,11.6444,529650.0],["2005-02-10",11.5556,11.8044,10.9422,11.0933,452250.0],["2005-02-11",11.28,11.52,10.7556,11.4,462825.0],["2005-02-14",11.4489,11.5422,11.1422,11.4311,194625.0],["2005-02-15",11.3822,11.7244,11.2756,11.5422,240300.0],["2005-02-16",11.6444,11.6667,11.4978,11.6311,434700.0],["2005-02-17",11.6444,11.7156,10.9511,11.0889,294300.0],["2005-02-18",11.1111,11.3067,10.9822,11.16,209700.0],["2005-02-22",11.0311,11.3556,10.9289,11.0756,217575.0],["2005-02-23",11.0444,11.0622,10.4444,10.6311,409275.0],["2005-02-24",10.5556,11.4267,10.5556,11.4267,220500.0],["2005-02-25",11.3333,11.4978,11.24,11.4667,100350.0],["2005-02-28",11.3733,11.5556,11.36,11.4267,300150.0],["2005-03-01",11.44,11.6222,11.4356,11.5689,247050.0],["2005-03-02",11.5556,11.7467,11.5556,11.6,198450.0],["2005-03-03",11.5733,11.6356,11.3911,11.5644,209250.0],["2005-03-04",11.6089,12.0844,11.5644,11.9244,371250.0],["2005-03-07",11.9422,12.04,11.7822,11.8756,195300.0],["2005-03-08",11.8711,11.9111,11.2044,11.3022,260775.0],["2005-03-09",11.3244,11.8756,11.1822,11.6044,200700.0],["2005-03-10",11.5333,11.6844,11.3644,11.5644,170775.0],["2005-03-11",11.64,11.7244,11.0667,11.3556,181125.0],["2005-03-14",11.2489,11.3467,11.1111,11.1111,120825.0],["2005-03-15",11.2711,11.2933,10.8933,11.0444,326025.0],["2005-03-16",10.8889,11.1689,10.8889,11.1111,363600.0],["2005-03-17",11.1867,11.3289,11.1111,11.2667,130500.0],["2005-03-18",11.3778,11.3778,10.7467,10.8933,255375.0],["2005-03-21",10.8089,10.8889,10.56,10.8267,219825.0],["2005-03-22",10.9111,11.2,10.7644,11.1111,264375.0],["2005-03-23",11.0444,11.4222,11.0444,11.36,142425.0],["2005-03-24",11.3511,11.4622,11.3333,11.3778,115425.0],["2005-03-28",11.4844,12.1467,11.4844,12.0622,536850.0],["2005-03-29",12.1111,12.1556,11.8978,12.0133,433350.0],["2005-03-30",12.0444,12.3467,12.0444,12.2044,256275.0],["2005-03-31",12.3333,12.3822,12.0,12.0578,218700.0],["2005-04-01",12.0,12.2533,11.96,12.0267,217575.0],["2005-04-04",12.04,12.1511,11.8889,12.0,382725.0],["2005-04-05",12.0844,12.2667,11.8889,12.2667,374850.0],["2005-04-06",12.2889,12.3333,12.0089,12.0222,66375.0],["2005-04-07",12.1467,12.8133,12.1467,12.5556,1050750.0],["2005-04-08",12.5511,12.5733,12.3333,12.36,282375.0],["2005-04-11",12.2978,12.4444,12.2978,12.3778,165825.0],["2005-04-12",12.3778,12.3778,11.8356,12.0489,318375.0],["2005-04-13",11.9822,12.0978,11.9022,11.9733,179100.0],["2005-04-14",12.0178,12.0178,11.4889,11.5333,213525.0],["2005-04-15",11.6133,11.6444,10.9778,11.2711,343800.0],["2005-04-18",11.2444,11.3778,11.0889,11.1956,143775.0],["2005-04-19",11.2,12.0756,11.2,12.0356,391725.0],["2005-04-20",12.1778,12.3778,11.6356,11.7333,450675.0],["2005-04-21",11.7644,12.0978,11.7289,12.0133,252900.0],["2005-04-22",12.08,12.08,11.4711,11.9467,474525.0],["2005-04-25",11.96,12.0089,11.6756,11.9156,132975.0],["2005-04-26",11.9556,12.1467,11.7556,12.0444,150750.0],["2005-04-27",12.0089,12.2756,11.68,12.16,220050.0],["2005-04-28",12.2933,12.5333,12.0933,12.3333,693000.0],["2005-04-29",12.4889,13.2222,12.3644,13.0178,767700.0],["2005-05-02",13.2889,13.3333,12.7467,12.9378,507600.0],["2005-05-03",13.0444,13.0756,12.2711,12.4844,602550.0],["2005-05-04",12.6667,12.8889,12.3867,12.7644,257850.0],["2005-05-05",12.8133,12.8889,12.6044,12.7689,259650.0],["2005-05-06",12.8178,13.2889,12.6044,12.7778,428175.0],["2005-05-09",12.7778,12.8,12.4,12.6222,370125.0],["2005-05-10",12.4444,12.8222,12.44,12.6711,335925.0],["2005-05-11",12.6622,12.7333,12.3556,12.6667,328950.0],["2005-05-12",12.6667,12.8133,12.5689,12.7556,476100.0],["2005-05-13",12.7867,13.8311,12.6711,13.7422,1814850.0],["2005-05-16",13.7778,13.7867,13.4222,13.5422,752175.0],["2005-05-17",13.3333,13.6133,13.3333,13.52,633150.0],["2005-05-18",13.4844,14.1111,13.4844,14.0889,1086075.0],["2005-05-19",14.2978,14.8133,14.2222,14.4667,1624275.0],["2005-05-20",14.5511,14.5511,14.2178,14.4444,509850.0],["2005-05-23",14.4711,15.0444,14.4711,14.6711,774225.0],["2005-05-24",14.7289,14.8222,14.5333,14.7467,310950.0],["2005-05-25",14.7111,14.8222,14.5778,14.6311,226125.0],["2005-05-26",14.6311,14.9111,14.6311,14.7867,309600.0],["2005-05-27",14.8667,14.9156,14.6489,14.8933,370350.0],["2005-05-31",14.9422,15.0444,14.7467,14.7778,416025.0],["2005-06-01",14.7422,14.7422,13.3333,13.6222,1252575.0],["2005-06-02",13.5867,14.3244,13.0267,14.1911,996975.0],["2005-06-03",14.2222,14.2222,13.3333,13.3956,1050300.0],["2005-06-06",13.3956,13.4,12.8178,13.0667,1587600.0],["2005-06-07",13.1333,13.5289,12.9378,13.0489,1262475.0],["2005-06-08",13.28,13.9244,13.0756,13.4311,788175.0],["2005-06-09",13.4622,13.6222,13.2889,13.5333,434475.0],["2005-06-10",13.6267,13.6711,13.2578,13.4222,306225.0],["2005-06-13",13.4,13.44,13.2711,13.3022,489825.0],["2005-06-14",14.0844,14.9778,13.8889,14.8,2156625.0],["2005-06-15",14.7867,14.8711,14.28,14.5467,759150.0],["2005-06-16",14.68,14.7867,14.3689,14.5378,510525.0],["2005-06-17",14.6578,14.6667,14.2222,14.2622,435825.0],["2005-06-20",14.2222,14.3867,14.1556,14.1556,531900.0],["2005-06-21",14.2622,14.2933,14.08,14.16,398700.0],["2005-06-22",14.1911,14.4356,14.1644,14.4,544050.0],["2005-06-23",14.4,14.4356,14.0933,14.1778,371475.0],["2005-06-24",14.1911,14.1911,13.52,13.9378,689175.0],["2005-06-27",13.8489,13.8489,13.5556,13.7289,544950.0],["2005-06-28",13.7778,14.0,13.6933,13.8178,177525.0],["2005-06-29",13.8533,14.1556,13.5867,13.9244,493875.0],["2005-06-30",13.96,14.1244,13.8178,13.8667,245700.0],["2005-07-01",13.8578,13.8756,13.6889,13.7556,304200.0],["2005-07-05",13.7556,14.48,13.6889,14.4356,376875.0],["2005-07-06",14.3689,14.6667,14.3289,14.5778,270000.0],["2005-07-07",14.5067,14.7333,14.16,14.6667,394875.0],["2005-07-08",14.6933,14.8889,14.6,14.88,350550.0],["2005-07-11",15.0444,15.7067,15.0444,15.1733,1104750.0],["2005-07-12",15.2533,15.6222,15.1467,15.5422,515700.0],["2005-07-13",15.5867,15.6889,15.36,15.5422,355275.0],["2005-07-14",15.6222,15.8089,15.1689,15.3333,456975.0],["2005-07-15",15.3111,15.3778,14.7778,14.8267,600300.0],["2005-07-18",14.8133,15.3333,14.6933,15.2,453825.0],["2005-07-19",15.3156,15.8844,15.2933,15.7644,458325.0],["2005-07-20",15.7333,16.2667,15.5556,16.2667,486675.0],["2005-07-21",16.3111,16.3644,15.7778,15.9289,560925.0],["2005-07-22",15.9333,16.1689,15.7333,15.9867,212175.0],["2005-07-25",16.1067,16.1067,15.8533,15.9289,327150.0],["2005-07-26",15.8889,15.9333,15.4622,15.7511,337500.0],["2005-07-27",15.7022,15.7022,15.3111,15.5511,441450.0],["2005-07-28",15.6667,16.7778,15.6667,16.76,1186650.0],["2005-07-29",16.6667,17.2444,16.4756,17.1689,773775.0],["2005-08-01",17.2356,17.2356,16.2444,16.5333,463500.0],["2005-08-02",16.4756,16.8711,16.3956,16.6756,333450.0],["2005-08-03",16.7156,16.7156,16.2489,16.3333,351450.0],["2005-08-04",16.2667,16.3867,15.7778,15.8356,467325.0],["2005-08-05",15.8756,15.8756,15.6533,15.8311,232650.0],["2005-08-08",15.9111,16.0889,15.8311,16.0089,345375.0],["2005-08-09",16.0711,16.3022,15.7778,15.8489,243225.0],["2005-08-10",15.8222,15.9911,14.8222,15.4711,1116000.0],["2005-08-11",15.4578,15.76,15.4222,15.7067,212400.0],["2005-08-12",15.6,15.6356,15.2,15.5156,297450.0],["2005-08-15",15.4711,15.5244,15.2178,15.4222,434250.0],["2005-08-16",15.5156,15.64,15.3778,15.5067,302400.0],["2005-08-17",15.4444,15.84,15.3689,15.7689,412875.0],["2005-08-18",15.6533,15.6889,15.44,15.5289,230625.0],["2005-08-19",15.5111,15.7556,15.5111,15.5467,299475.0],["2005-08-22",15.6667,16.1156,15.5822,16.1022,346500.0],["2005-08-23",16.1067,16.7244,16.1067,16.4089,423900.0],["2005-08-24",16.3556,16.7467,16.3422,16.4444,316575.0],["2005-08-25",16.1378,16.2222,15.6444,15.8222,577350.0],["2005-08-26",15.7422,15.8222,15.2222,15.3333,529425.0],["2005-08-29",15.2444,15.4044,15.0311,15.1867,388125.0],["2005-08-30",15.1511,15.2844,15.0,15.2356,273150.0],["2005-08-31",15.2222,16.1156,15.2178,16.1111,742050.0],["2005-09-01",15.9956,16.2667,15.8222,15.8844,384525.0],["2005-09-02",15.9644,15.9644,15.6533,15.8889,231075.0],["2005-09-06",15.9644,16.8578,15.8889,16.8578,909000.0],["2005-09-07",16.8578,16.8889,16.5156,16.8533,377325.0],["2005-09-08",16.7556,17.1289,16.6711,16.8444,230400.0],["2005-09-09",16.96,17.4889,16.9422,17.2222,397575.0],["2005-09-12",17.2667,17.4222,17.04,17.1956,214200.0],["2005-09-13",17.0933,17.36,16.8933,17.2844,236475.0],["2005-09-14",17.3378,17.6,17.0089,17.0578,261900.0],["2005-09-15",17.0533,17.2622,16.7244,16.9111,278100.0],["2005-09-16",17.0222,17.1422,16.7156,17.08,299475.0],["2005-09-19",17.0356,17.2133,16.6756,17.16,368775.0],["2005-09-20",17.1956,17.3378,16.5111,16.56,337500.0],["2005-09-21",16.4533,16.5689,15.76,16.0044,569025.0],["2005-09-22",15.8222,16.0844,15.5644,16.0533,495225.0],["2005-09-23",16.0444,16.1022,15.88,15.9556,1742850.0],["2005-09-26",15.96,16.04,15.8889,16.0133,405225.0],["2005-09-27",16.04,16.0622,15.9156,15.9422,632250.0],["2005-09-28",15.9511,16.24,15.8889,15.9556,486450.0],["2005-09-29",15.9556,16.0844,15.8756,15.9822,424800.0],["2005-09-30",16.0667,16.3022,15.8889,16.1156,420750.0],["2005-10-03",16.1556,16.76,16.1333,16.6178,366525.0],["2005-10-04",16.6311,16.8667,16.0667,16.2489,337050.0],["2005-10-05",16.2267,16.4356,15.7911,15.7911,287100.0],["2005-10-06",15.9378,15.9378,15.2444,15.7333,607725.0],["2005-10-07",16.0,16.5556,16.0,16.2044,489600.0],["2005-10-10",16.4444,16.5378,15.9911,16.12,460800.0],["2005-10-11",16.2,16.2844,15.6311,15.7956,746325.0],["2005-10-12",15.72,15.7333,15.3822,15.4444,918000.0],["2005-10-13",15.36,15.6533,15.2622,15.5556,450000.0],["2005-10-14",15.6489,15.7778,15.5644,15.68,363150.0],["2005-10-17",15.6222,15.84,15.5867,15.8178,281025.0],["2005-10-18",15.9067,15.9111,15.3778,15.6756,271575.0],["2005-10-19",15.5956,15.8133,15.0044,15.7644,700650.0],["2005-10-20",15.7289,15.7911,15.2133,15.3911,175050.0],["2005-10-21",15.3333,15.8578,15.3333,15.4667,218025.0],["2005-10-24",15.6622,15.9333,15.6133,15.92,325575.0],["2005-10-25",15.8711,16.0267,15.5822,15.6444,245475.0],["2005-10-26",15.5333,15.8667,15.28,15.4356,302175.0],["2005-10-27",16.7956,17.04,16.0356,16.3289,1554075.0],["2005-10-28",16.4489,16.6133,16.0133,16.1733,787500.0],["2005-10-31",16.2,16.4444,16.0133,16.1156,656775.0],["2005-11-01",16.0267,16.1556,15.5867,15.7111,328725.0],["2005-11-02",15.6444,16.0,15.5867,15.9778,337950.0],["2005-11-03",15.9956,16.3778,15.9956,16.3067,434250.0],["2005-11-04",16.2978,16.5333,16.1289,16.4,308475.0],["2005-11-07",16.4,16.8756,16.3111,16.7378,364500.0],["2005-11-08",16.8711,16.9022,16.4444,16.8089,436050.0],["2005-11-09",16.7556,16.9244,16.4889,16.6311,354150.0],["2005-11-10",16.6444,17.1511,16.4178,17.0578,670500.0],["2005-11-11",17.1244,17.4889,17.0622,17.12,537525.0],["2005-11-14",17.2267,17.3333,17.0311,17.3333,257850.0],["2005-11-15",17.3333,17.5467,16.9911,17.1422,368100.0],["2005-11-16",17.0667,17.2933,16.7733,17.0667,245250.0],["2005-11-17",17.1289,17.5467,16.8667,17.52,247950.0],["2005-11-18",17.5556,18.0356,17.5556,17.6578,793350.0],["2005-11-21",17.7778,17.7778,17.1822,17.3333,465300.0],["2005-11-22",17.2222,17.9111,17.1556,17.7822,543825.0],["2005-11-23",17.8756,18.2089,17.84,17.9778,298800.0],["2005-11-25",18.0267,18.1778,17.9422,18.08,80100.0],["2005-11-28",18.0,18.2044,17.2578,17.4933,411975.0],["2005-11-29",17.5378,17.6711,17.4,17.5111,284850.0],["2005-11-30",17.4444,18.1778,17.4444,17.9422,469125.0],["2005-12-01",18.2667,18.82,17.3667,18.5133,449700.0],["2005-12-02",18.6067,18.7467,18.2067,18.5867,480000.0],["2005-12-05",18.72,18.8267,18.02,18.1733,566700.0],["2005-12-06",18.2867,18.7,18.2867,18.4067,716100.0],["2005-12-07",18.54,18.6667,18.1467,18.28,443700.0],["2005-12-08",18.4467,18.7933,18.3333,18.4867,495900.0],["2005-12-09",18.3867,18.6667,18.24,18.5733,254700.0],["2005-12-12",18.6667,19.1667,18.6333,19.1133,282150.0],["2005-12-13",20.14,22.26,20.0333,21.5,2141100.0],["2005-12-14",21.5067,22.5333,21.5067,22.2667,816900.0],["2005-12-15",22.2667,22.8733,22.2667,22.54,681600.0],["2005-12-16",22.4467,23.3267,22.4467,23.2933,790200.0],["2005-12-19",23.3533,23.4533,22.4333,22.7267,1073700.0],["2005-12-20",21.86,22.0333,20.4067,21.0,1787250.0],["2005-12-21",20.9067,21.6667,20.7933,21.2733,889650.0],["2005-12-22",21.3,21.76,21.2667,21.74,274950.0],["2005-12-23",21.88,22.0,21.7667,21.9,188850.0],["2005-12-27",22.0333,22.0667,21.3333,21.5267,301950.0],["2005-12-28",21.5933,21.72,21.2,21.6467,224250.0],["2005-12-29",21.74,21.7667,21.28,21.42,254250.0],["2005-12-30",21.3333,21.3333,20.5533,20.7,420150.0],["2006-01-03",20.8333,21.9067,20.68,21.7333,597750.0],["2006-01-04",21.6667,21.8333,21.3,21.64,373800.0],["2006-01-05",21.72,22.6667,21.62,22.54,562950.0],["2006-01-06",22.6933,23.18,22.3867,22.9333,480750.0],["2006-01-09",23.1,23.3333,23.0,23.3,501300.0],["2006-01-10",23.3267,23.3333,23.1,23.2533,301050.0],["2006-01-11",23.1,23.9933,23.1,23.6267,313500.0],["2006-01-12",23.5333,23.9267,22.86,23.1933,363900.0],["2006-01-13",23.1067,23.1867,22.3667,22.7733,283800.0],["2006-01-17",22.7267,22.9867,22.6667,22.7267,196050.0],["2006-01-18",22.0733,22.38,21.0933,22.1667,445350.0],["2006-01-19",22.2333,23.18,22.1667,23.14,416850.0],["2006-01-20",23.2867,23.2867,22.0267,22.1267,363300.0],["2006-01-23",22.1267,22.5,21.8467,22.16,247500.0],["2006-01-24",22.12,22.7067,22.12,22.5933,234150.0],["2006-01-25",22.7133,22.94,22.4733,22.5333,325950.0],["2006-01-26",23.4667,24.62,23.3333,24.2667,1310850.0],["2006-01-27",24.0,24.8667,23.3533,23.4933,743700.0],["2006-01-30",23.4733,24.1733,23.2,23.3867,497850.0],["2006-01-31",23.4667,24.8333,23.4667,24.6933,3658650.0],["2006-02-01",24.6667,24.6867,24.32,24.64,610200.0],["2006-02-02",24.5133,25.1733,23.7533,23.9533,694500.0],["2006-02-03",23.72,24.46,23.4667,23.92,538800.0],["2006-02-06",23.98,24.9333,23.7467,24.9,664950.0],["2006-02-07",25.0,25.3267,23.7467,24.2333,1044300.0],["2006-02-08",24.3533,24.98,24.0333,24.88,894300.0],["2006-02-09",24.88,26.1333,24.5867,24.9533,852300.0],["2006-02-10",24.9267,25.1067,24.3333,24.8333,401850.0],["2006-02-13",24.6,24.8467,24.34,24.4733,286650.0],["2006-02-14",24.64,24.9333,24.5067,24.82,493500.0],["2006-02-15",24.92,25.0733,24.3933,24.4533,550800.0],["2006-02-16",24.4667,24.92,24.4533,24.7933,279300.0],["2006-02-17",24.92,24.92,23.9333,24.38,385200.0],["2006-02-21",24.38,24.6667,23.94,24.5867,392850.0],["2006-02-22",24.6667,25.3333,24.0533,25.3067,948150.0],["2006-02-23",25.3333,25.3533,25.0133,25.06,509400.0],["2006-02-24",24.9533,25.5933,24.6533,25.48,521400.0],["2006-02-27",25.6667,25.9933,25.48,25.68,309750.0],["2006-02-28",25.6867,26.26,25.1133,25.1867,340500.0],["2006-03-01",25.34,26.26,25.2067,26.12,247650.0],["2006-03-02",26.1067,26.62,25.7467,26.5667,327900.0],["2006-03-03",26.38,26.8667,26.1467,26.1667,351150.0],["2006-03-06",26.3067,26.3333,25.24,25.58,359250.0],["2006-03-07",25.38,25.5133,24.2067,24.4733,588600.0],["2006-03-08",24.3333,24.3333,23.3733,23.6,704550.0],["2006-03-09",24.3333,24.88,24.2333,24.6733,597900.0],["2006-03-10",24.6333,25.2933,24.3333,24.6933,364350.0],["2006-03-13",24.9333,25.16,23.8333,23.8667,365700.0],["2006-03-14",23.8667,24.8467,23.6933,24.66,333000.0],["2006-03-15",24.7533,24.9867,24.1533,24.4933,362850.0],["2006-03-16",24.5333,25.4267,24.3333,24.8333,486600.0],["2006-03-17",24.96,25.32,24.5,25.02,446850.0],["2006-03-20",25.3267,25.72,24.7933,25.4933,374100.0],["2006-03-21",26.3467,26.6,25.5133,26.3467,625650.0],["2006-03-22",26.5133,27.0533,26.0867,26.9,705300.0],["2006-03-23",26.9,27.2667,26.26,26.82,505200.0],["2006-03-24",26.8267,27.2667,26.5067,27.1467,261750.0],["2006-03-27",27.2333,27.3267,26.9667,27.16,203250.0],["2006-03-28",27.18,27.6533,27.0,27.32,551700.0],["2006-03-29",27.3333,27.4733,27.0933,27.3333,435000.0],["2006-03-30",27.38,27.5667,26.7,27.3067,289800.0],["2006-03-31",26.8467,27.6667,26.74,27.6667,254400.0],["2006-04-03",27.6933,27.9267,27.08,27.32,217800.0],["2006-04-04",27.16,27.62,27.04,27.44,198600.0],["2006-04-05",27.5667,27.7867,27.2,27.3933,210300.0],["2006-04-06",27.5267,27.6667,27.1267,27.2867,220500.0],["2006-04-07",27.1867,27.4733,26.5067,26.8067,277500.0],["2006-04-10",26.72,26.8467,26.2867,26.44,189300.0],["2006-04-11",26.44,26.6267,25.74,26.1,355800.0],["2006-04-12",26.08,27.0267,25.7867,26.72,321600.0],["2006-04-13",26.8533,27.0,26.6467,26.72,212100.0],["2006-04-17",26.82,26.92,26.08,26.48,183450.0],["2006-04-18",26.56,27.4,26.4133,27.2933,270450.0],["2006-04-19",27.36,28.6733,27.3333,28.6333,466500.0],["2006-04-20",28.6667,28.6667,27.6067,27.9133,228750.0],["2006-04-21",27.9133,28.16,27.0467,27.6067,220650.0],["2006-04-24",27.6267,28.0733,27.2533,27.9267,191850.0],["2006-04-25",28.0,28.7,27.86,27.98,251700.0],["2006-04-26",28.0,28.3667,27.5267,27.7467,209100.0],["2006-04-27",27.5667,27.68,26.8867,27.1933,317700.0],["2006-04-28",27.0267,27.58,26.94,27.16,259950.0],["2006-05-01",27.1333,27.4267,26.6733,26.86,217650.0],["2006-05-02",26.8,27.5,26.7267,27.1933,318600.0],["2006-05-03",27.3667,27.98,26.5467,27.6667,418800.0],["2006-05-04",27.72,29.2267,27.6667,29.08,520200.0],["2006-05-05",26.98,28.3467,26.14,26.14,1838250.0],["2006-05-08",26.1333,26.3333,23.74,24.2667,1642050.0],["2006-05-09",24.0667,25.8267,23.76,25.66,1140900.0],["2006-05-10",25.6667,26.1533,25.2,25.3733,672900.0],["2006-05-11",25.2333,25.5667,24.86,25.1667,824100.0],["2006-05-12",24.9933,25.2667,24.5467,24.8467,604500.0],["2006-05-15",24.5733,24.7467,24.1667,24.18,793350.0],["2006-05-16",24.16,24.7533,24.1333,24.1333,310500.0],["2006-05-17",23.9333,24.0867,22.8733,23.9867,917400.0],["2006-05-18",24.1333,24.5667,23.1933,23.2067,422850.0],["2006-05-19",23.1333,23.9867,22.8867,23.94,412350.0],["2006-05-22",23.68,23.92,22.1333,22.26,984450.0],["2006-05-23",22.6667,23.3067,22.4133,22.7067,580650.0],["2006-05-24",22.5867,22.66,21.1,21.84,1096350.0],["2006-05-25",21.5067,22.1333,21.4133,21.6933,379950.0],["2006-05-26",21.7667,22.1333,21.4333,21.7933,289350.0],["2006-05-30",22.6533,23.3667,22.3133,22.8133,1027650.0],["2006-05-31",22.94,23.74,22.7067,23.74,720750.0],["2006-06-01",24.3467,24.8,24.1067,24.5133,584250.0],["2006-06-02",24.4667,24.7933,24.0467,24.3467,438000.0],["2006-06-05",24.3467,24.64,23.84,23.8733,338850.0],["2006-06-06",24.0067,24.2067,23.3467,23.96,412800.0],["2006-06-07",23.9,23.9867,23.2867,23.34,333600.0],["2006-06-08",23.2667,23.34,22.3867,23.1267,407850.0],["2006-06-09",23.2,24.12,23.02,23.5133,433650.0],["2006-06-12",23.5733,23.5733,22.2667,22.3,256500.0],["2006-06-13",22.9533,25.9133,22.9533,25.5933,1590000.0],["2006-06-14",25.9933,27.1333,25.8733,26.5533,1206750.0],["2006-06-15",26.66,26.8933,26.2867,26.6467,937200.0],["2006-06-16",26.52,27.2067,26.0,26.9933,766050.0],["2006-06-19",27.2067,27.7333,26.38,26.4733,577950.0],["2006-06-20",26.4733,27.2933,26.3067,26.7333,349800.0],["2006-06-21",26.92,27.56,26.7333,27.42,459600.0],["2006-06-22",27.4933,28.0,26.36,26.5333,746400.0],["2006-06-23",26.62,27.4667,26.4733,27.0867,457050.0],["2006-06-26",27.2867,27.9,27.2133,27.5267,487200.0],["2006-06-27",27.4533,27.56,26.4067,26.5933,540000.0],["2006-06-28",26.7533,26.7533,25.8867,26.2333,553800.0],["2006-06-29",26.4867,27.1,25.8733,27.1,657000.0],["2006-06-30",27.2,27.8867,27.08,27.6267,904500.0],["2006-07-03",27.34,28.0,27.3067,27.76,146700.0],["2006-07-05",27.6,27.7467,26.1667,26.5133,423600.0],["2006-07-06",26.62,26.62,25.2667,25.4533,715950.0],["2006-07-07",25.3467,25.48,24.38,24.4533,547800.0],["2006-07-10",24.4333,24.7333,23.7733,23.9133,517800.0],["2006-07-11",23.9733,24.9,23.48,24.4933,803100.0],["2006-07-12",24.5133,24.7333,23.5,23.6133,363150.0],["2006-07-13",22.9533,23.3667,22.2667,22.5133,481200.0],["2006-07-14",22.3333,23.2533,22.2733,23.04,544050.0],["2006-07-17",23.0333,23.1467,22.3533,22.7667,259050.0],["2006-07-18",22.8667,23.3667,21.7333,22.6667,519150.0],["2006-07-19",22.6067,24.1533,22.6067,23.92,420150.0],["2006-07-20",23.8933,24.3867,22.84,22.98,436050.0],["2006-07-21",22.84,23.08,21.7867,21.9333,346650.0],["2006-07-24",22.0,23.16,21.9,22.6733,447450.0],["2006-07-25",22.7733,23.3267,22.0933,22.38,325650.0],["2006-07-26",22.2933,22.3333,21.8133,22.0333,564300.0],["2006-07-27",22.18,22.66,21.66,21.7067,339600.0],["2006-07-28",21.7533,23.1333,21.6733,22.9733,440550.0],["2006-07-31",22.9,24.1333,22.9,23.9267,493500.0],["2006-08-01",23.8467,24.16,23.5867,23.88,724950.0],["2006-08-02",25.5,26.6667,24.6733,24.6733,963000.0],["2006-08-03",24.6067,24.6333,23.46,24.4067,632850.0],["2006-08-04",24.7333,25.3267,23.32,23.5067,554700.0],["2006-08-07",23.3333,23.6133,23.06,23.0867,272700.0],["2006-08-08",23.1333,24.0,23.1333,23.4,285750.0],["2006-08-09",23.6933,24.2067,23.28,23.34,308250.0],["2006-08-10",23.2267,24.06,23.0067,23.8333,355500.0],["2006-08-11",23.8,23.8,23.0067,23.2533,394800.0],["2006-08-14",23.3333,23.8667,22.92,23.46,630150.0],["2006-08-15",23.8333,25.46,23.78,25.38,802200.0],["2006-08-16",25.5867,26.6667,25.4,26.5,763800.0],["2006-08-17",26.6067,26.6067,25.5133,25.6467,404850.0],["2006-08-18",25.72,26.88,24.9533,26.6733,745050.0],["2006-08-21",26.9267,26.9667,25.8133,25.9,464850.0],["2006-08-22",26.0,26.6333,25.9067,26.06,394050.0],["2006-08-23",25.9867,26.1667,25.36,25.66,630750.0],["2006-08-24",25.6667,25.7667,25.3333,25.6133,300150.0],["2006-08-25",25.4,25.6667,24.9333,25.1733,271050.0],["2006-08-28",25.04,25.7,25.04,25.62,244800.0],["2006-08-29",25.6467,25.9467,24.7333,25.0533,593400.0],["2006-08-30",25.1533,25.86,24.96,25.5,315900.0],["2006-08-31",25.5733,25.96,24.9333,24.96,412200.0],["2006-09-01",25.0,25.2733,24.22,24.3467,640800.0],["2006-09-05",24.44,25.1867,23.9133,25.12,443550.0],["2006-09-06",25.0,25.1533,24.6333,24.6667,378000.0],["2006-09-07",24.6667,25.1667,24.66,24.9333,423450.0],["2006-09-08",25.2067,25.8333,24.9533,25.5467,658500.0],["2006-09-11",25.3333,25.8533,25.2267,25.6467,379500.0],["2006-09-12",25.84,27.3933,25.7467,27.24,861300.0],["2006-09-13",27.0667,27.3,26.18,26.9267,789750.0],["2006-09-14",28.5,29.8733,28.5,29.34,3577650.0],["2006-09-15",29.4733,29.8133,29.06,29.3333,1215750.0],["2006-09-18",29.5333,31.72,29.4,30.66,1771500.0],["2006-09-19",30.5,30.9,29.4667,30.28,796800.0],["2006-09-20",30.62,31.06,29.7667,30.1533,573000.0],["2006-09-21",30.1333,30.5267,29.3533,29.4867,446400.0],["2006-09-22",29.5,29.5,28.7667,28.9467,549000.0],["2006-09-25",29.0667,29.76,28.5667,29.5467,904050.0],["2006-09-26",29.76,30.2067,29.2333,29.6733,621900.0],["2006-09-27",29.5,29.96,28.9333,29.16,327900.0],["2006-09-28",29.16,29.6933,28.6467,29.34,450000.0],["2006-09-29",29.5067,29.6267,28.7,28.78,465000.0],["2006-10-02",28.86,29.1667,28.1333,28.4467,471000.0],["2006-10-03",28.6267,29.2,27.4267,28.86,877350.0],["2006-10-04",29.0067,30.32,28.7267,30.2333,1105200.0],["2006-10-05",28.92,28.92,27.6667,27.92,3010050.0],["2006-10-06",27.72,28.06,26.9933,27.86,2109600.0],["2006-10-09",27.92,28.3333,27.5867,27.8867,1025550.0],["2006-10-10",28.0467,28.2467,27.52,28.1333,758550.0],["2006-10-11",28.0333,28.62,27.7333,27.88,1377300.0],["2006-10-12",28.1333,28.66,28.0067,28.6467,952500.0],["2006-10-13",28.7667,29.3733,28.52,29.2667,718350.0],["2006-10-16",29.3667,29.8533,29.2933,29.6067,483000.0],["2006-10-17",29.5333,29.5467,28.5333,29.0533,595200.0],["2006-10-18",29.0533,29.2333,28.12,28.1867,454050.0],["2006-10-19",28.1667,28.7933,28.0667,28.68,460800.0],["2006-10-20",28.9,28.9,28.34,28.4,622350.0],["2006-10-23",28.4067,29.1867,28.2733,28.76,541950.0],["2006-10-24",28.72,28.8,28.2533,28.46,327900.0],["2006-10-25",28.5533,29.3867,28.5333,28.8,524250.0],["2006-10-26",29.0133,29.5667,28.8,29.4,595200.0],["2006-10-27",29.3333,29.5067,28.22,28.5067,574350.0],["2006-10-30",28.3067,28.7067,27.9933,28.68,529350.0],["2006-10-31",28.92,29.3733,28.5067,29.36,732150.0],["2006-11-01",29.7733,30.1733,27.1867,27.3667,1520400.0],["2006-11-02",27.1733,27.2933,25.1133,26.08,3006450.0],["2006-11-03",26.1,26.3133,25.4867,25.7933,789900.0],["2006-11-06",25.7933,26.4533,25.7933,26.34,1064850.0],["2006-11-07",26.5,27.6333,26.1133,27.2667,983100.0],["2006-11-08",27.1133,27.2667,26.6667,27.0667,475950.0],["2006-11-09",27.1867,27.36,26.4867,26.6067,598050.0],["2006-11-10",26.66,27.0867,26.48,26.9733,356250.0],["2006-11-13",26.8467,27.3067,26.6467,26.8,511500.0],["2006-11-14",26.8333,27.5,26.5667,27.44,506550.0],["2006-11-15",27.4867,27.96,26.8667,27.0067,869550.0],["2006-11-16",27.0467,27.1,26.3333,26.9,731550.0],["2006-11-17",26.7867,26.9933,26.6667,26.7667,305100.0],["2006-11-20",26.7333,27.28,26.4333,27.24,508950.0],["2006-11-21",27.2933,27.2933,26.62,26.8667,609750.0],["2006-11-22",26.9667,27.1867,26.7467,27.1067,318300.0],["2006-11-24",26.7867,27.2667,26.7867,27.02,111150.0],["2006-11-27",27.0,27.1867,26.3333,26.3533,520200.0],["2006-11-28",26.3067,26.8533,25.9467,26.4267,529650.0],["2006-11-29",26.6867,26.9,26.1,26.4067,516600.0],["2006-11-30",27.5,27.8933,26.84,27.5933,1053300.0],["2006-12-01",27.7133,27.7133,27.1467,27.3933,568950.0],["2006-12-04",27.5733,28.32,27.5733,28.2,562800.0],["2006-12-05",28.3333,28.58,27.9733,28.1333,340500.0],["2006-12-06",28.0133,28.4333,27.74,28.2067,438600.0],["2006-12-07",28.12,28.1533,27.4667,27.5,423300.0],["2006-12-08",27.4067,28.3667,27.3333,28.0133,546000.0],["2006-12-11",27.34,27.34,26.06,26.56,1584600.0],["2006-12-12",26.5333,26.56,26.0067,26.1,789000.0],["2006-12-13",26.0533,26.34,24.7267,24.7733,1697700.0],["2006-12-14",24.9333,25.16,24.5533,24.6133,891150.0],["2006-12-15",24.7333,25.08,24.6267,24.68,846000.0],["2006-12-18",24.8,25.0,24.3,24.4533,534900.0],["2006-12-19",24.3,24.4333,23.8867,23.9933,615300.0],["2006-12-20",24.02,24.44,23.8933,24.1,536100.0],["2006-12-21",24.08,24.4267,24.0333,24.1933,479100.0],["2006-12-22",24.1933,24.24,23.9667,24.0267,207750.0],["2006-12-26",24.02,24.24,24.0,24.0667,170700.0],["2006-12-27",24.0667,24.3933,23.8267,23.9933,378150.0],["2006-12-28",23.8867,24.1333,23.82,23.9067,270300.0],["2006-12-29",23.9067,24.1133,23.62,23.6533,300000.0],["2007-01-03",23.7667,24.3467,23.5333,23.8467,828450.0],["2007-01-04",23.76,24.56,23.6067,24.4933,531000.0],["2007-01-05",24.4933,24.5333,23.5867,23.84,857250.0],["2007-01-08",23.8,23.9133,23.3933,23.46,412800.0],["2007-01-09",23.42,23.5,22.8667,23.0933,614400.0],["2007-01-10",23.0867,23.82,23.0067,23.82,1036500.0],["2007-01-11",23.6333,24.2,23.5333,24.16,1134450.0],["2007-01-12",24.2067,24.2533,23.62,23.9467,1215300.0],["2007-01-16",23.9933,24.1,23.44,23.62,911250.0],["2007-01-17",23.6,23.7467,23.5133,23.6667,912300.0],["2007-01-18",23.5533,23.7067,22.5,22.5,715050.0],["2007-01-19",22.44,22.6667,22.2667,22.3867,682500.0],["2007-01-22",22.46,22.5733,22.0867,22.2267,450150.0],["2007-01-23",22.1133,22.5,21.8667,21.8867,470400.0],["2007-01-24",22.0,22.5533,21.9733,22.5,718950.0],["2007-01-25",23.4933,24.2133,23.2333,23.8,1440150.0],["2007-01-26",23.9667,24.3867,23.5467,24.3067,783600.0],["2007-01-29",24.0467,24.4267,23.88,24.18,584400.0],["2007-01-30",24.2933,24.46,23.8733,24.26,569550.0],["2007-01-31",24.4,24.5867,24.1533,24.4467,578700.0],["2007-02-01",24.52,24.9267,24.3,24.7467,675900.0],["2007-02-02",24.7133,24.8667,24.5133,24.5867,657150.0],["2007-02-05",24.5533,24.9667,24.48,24.7933,494400.0],["2007-02-06",24.9867,25.0667,24.6133,25.0333,667500.0],["2007-02-07",24.0533,24.66,23.7667,24.46,1692900.0],["2007-02-08",24.2867,24.5733,24.08,24.3333,1232400.0],["2007-02-09",24.4,24.6267,23.9467,24.0133,1000500.0],["2007-02-12",23.9867,24.18,23.7733,23.9733,322650.0],["2007-02-13",24.06,24.2667,23.86,24.2533,451200.0],["2007-02-14",24.3267,24.7,24.26,24.5333,994650.0],["2007-02-15",24.6,24.6933,24.1467,24.1733,388500.0],["2007-02-16",24.1667,24.1933,23.7733,23.94,386100.0],["2007-02-20",23.8733,24.5067,23.8733,24.4533,645900.0],["2007-02-21",24.36,24.76,24.1733,24.6733,803700.0],["2007-02-22",24.74,26.2267,24.74,26.08,1520850.0],["2007-02-23",26.0267,27.0533,26.0267,26.94,1506300.0],["2007-02-26",26.8667,26.9133,26.1733,26.2467,535650.0],["2007-02-27",25.8867,26.0267,24.8733,24.92,1175850.0],["2007-02-28",24.96,25.4667,24.5267,25.0267,756750.0],["2007-03-01",24.52,24.8867,23.9067,24.62,1060200.0],["2007-03-02",24.6,24.6,23.7467,23.78,1056150.0],["2007-03-05",23.6,24.2,23.2667,23.2733,975450.0],["2007-03-06",23.4467,24.0533,23.44,23.9733,829050.0],["2007-03-07",24.0267,24.1467,23.68,23.9,874200.0],["2007-03-08",24.1133,24.24,24.0,24.1733,441150.0],["2007-03-09",24.2733,24.7467,24.2733,24.3867,482250.0],["2007-03-12",24.26,24.6667,24.26,24.5267,517950.0],["2007-03-13",24.4267,24.6067,23.84,23.88,351450.0],["2007-03-14",23.8467,24.1467,23.4,24.1067,463050.0],["2007-03-15",24.0333,24.1667,23.8733,24.1467,319200.0],["2007-03-16",24.14,24.1867,23.62,23.8933,540300.0],["2007-03-19",23.8333,24.0267,22.68,22.8,1687950.0],["2007-03-20",22.8733,22.9,22.5,22.8267,754950.0],["2007-03-21",22.9067,23.6867,22.6933,23.5467,639600.0],["2007-03-22",23.4867,23.6333,23.3533,23.6067,452550.0],["2007-03-23",23.5267,24.0533,23.4667,23.82,425700.0],["2007-03-26",23.9133,24.0933,23.4933,24.0733,447450.0],["2007-03-27",24.0733,24.18,23.9733,24.02,767100.0],["2007-03-28",23.9333,23.9667,23.4333,23.4533,959850.0],["2007-03-29",23.6533,23.6533,23.2333,23.3267,721350.0],["2007-03-30",23.3,23.4,23.1267,23.2333,489750.0],["2007-04-02",23.6267,23.6267,22.86,23.06,634200.0],["2007-04-03",23.1067,23.3533,22.8,23.1467,811200.0],["2007-04-04",23.1067,23.5,22.9333,23.3733,616200.0],["2007-04-05",23.32,23.8467,23.2867,23.8467,424350.0],["2007-04-09",23.8467,23.9667,23.4333,23.64,458550.0],["2007-04-10",23.64,23.8733,23.6067,23.7533,220800.0],["2007-04-11",23.7933,23.9467,23.6067,23.8467,384900.0],["2007-04-12",23.82,23.8933,23.3267,23.8533,502500.0],["2007-04-13",23.74,24.1933,23.7067,24.04,463050.0],["2007-04-16",24.12,24.4867,24.0933,24.3933,316500.0],["2007-04-17",24.42,24.52,24.1267,24.2133,601050.0],["2007-04-18",24.18,24.56,24.1733,24.4467,304200.0],["2007-04-19",24.4067,25.0667,24.2267,25.04,844500.0],["2007-04-20",25.2733,25.3333,24.6867,24.86,753750.0],["2007-04-23",24.8,24.8467,24.3333,24.56,624600.0],["2007-04-24",24.5933,25.3133,24.5933,25.1267,841050.0],["2007-04-25",25.2533,25.2933,24.94,25.1467,555750.0],["2007-04-26",25.3,25.3267,24.78,25.28,357150.0],["2007-04-27",25.2667,25.3133,25.0133,25.1533,360000.0],["2007-04-30",25.0,25.06,24.54,24.6133,523650.0],["2007-05-01",24.5667,24.6867,24.2333,24.6,456150.0],["2007-05-02",24.6,25.3,24.5133,24.94,1024500.0],["2007-05-03",25.3333,25.4267,24.7867,25.0867,956250.0],["2007-05-04",25.1667,25.4067,25.06,25.3333,517500.0],["2007-05-07",25.2667,25.28,24.6933,24.72,432750.0],["2007-05-08",24.6467,24.6467,24.1533,24.2333,460050.0],["2007-05-09",24.0867,24.5133,24.0867,24.4733,472650.0],["2007-05-10",24.3867,24.4667,23.86,24.1,638550.0],["2007-05-11",24.2733,24.58,24.0933,24.4333,358350.0],["2007-05-14",24.3667,24.5667,23.8,23.8533,347550.0],["2007-05-15",23.8,24.1467,23.4067,23.4333,347850.0],["2007-05-16",23.46,23.6467,23.2667,23.5067,316050.0],["2007-05-17",23.5,23.5867,23.2667,23.3067,360000.0],["2007-05-18",23.34,23.34,22.9333,23.18,347250.0],["2007-05-21",23.14,23.8933,23.1267,23.62,354600.0],["2007-05-22",23.6933,24.2733,23.5667,24.0933,439350.0],["2007-05-23",24.0867,24.2733,23.64,23.68,326550.0],["2007-05-24",23.68,23.8533,23.12,23.3067,342150.0],["2007-05-25",23.34,23.54,23.2933,23.4867,206700.0],["2007-05-29",23.5533,24.0,23.46,23.9933,383700.0],["2007-05-30",23.88,24.0,23.6467,24.0,333300.0],["2007-05-31",24.46,24.6733,24.1,24.66,739500.0],["2007-06-01",24.7333,24.9933,24.6667,24.92,380250.0],["2007-06-04",24.9733,25.2333,24.8067,25.14,463500.0],["2007-06-05",25.0,25.0,24.5333,24.7467,329850.0],["2007-06-06",24.54,24.6667,24.0333,24.16,247950.0],["2007-06-07",24.14,24.2333,23.68,23.7067,275550.0],["2007-06-08",23.7067,24.3133,23.7067,24.2933,414300.0],["2007-06-11",24.1533,24.3533,23.7867,23.9867,489150.0],["2007-06-12",24.64,25.6867,24.4067,25.28,1460700.0],["2007-06-13",25.3867,25.62,25.2733,25.3933,704400.0],["2007-06-14",25.4667,25.5733,25.0267,25.0933,622800.0],["2007-06-15",25.44,25.5267,25.1733,25.4267,919350.0],["2007-06-18",25.4267,26.8533,25.3333,26.7467,1550850.0],["2007-06-19",26.7467,26.7533,26.0667,26.4867,1067100.0],["2007-06-20",26.6333,27.0467,26.2733,26.3533,1257900.0],["2007-06-21",26.4933,27.3867,26.34,27.2867,1017000.0],["2007-06-22",27.2867,27.2867,26.66,26.8667,749400.0],["2007-06-25",26.84,26.94,26.4533,26.5333,711450.0],["2007-06-26",26.6133,26.8333,26.12,26.32,674700.0],["2007-06-27",26.1867,26.3667,25.8867,26.3467,555600.0],["2007-06-28",26.2467,26.6067,26.2467,26.4067,471600.0],["2007-06-29",27.2,27.9867,26.6733,27.8467,1382100.0],["2007-07-02",27.8667,27.88,27.3333,27.44,613200.0],["2007-07-03",27.5733,28.1933,27.4533,28.1933,406500.0],["2007-07-05",28.1667,28.1667,27.5133,27.9067,644850.0],["2007-07-06",27.9,28.08,27.76,28.0267,317400.0],["2007-07-09",28.3333,28.6,28.0,28.5067,695250.0],["2007-07-10",28.6133,29.1867,28.4733,29.0133,1019700.0],["2007-07-11",29.2067,29.3867,28.6867,29.02,1315200.0],["2007-07-12",29.24,29.9333,29.2,29.6,1261350.0],["2007-07-13",29.5933,29.8133,29.5,29.76,393000.0],["2007-07-16",29.8533,29.96,29.76,29.7867,660300.0],["2007-07-17",29.8667,29.9667,29.42,29.5333,1533300.0],["2007-07-18",29.3467,29.48,28.6067,28.7333,1249650.0],["2007-07-19",28.7533,28.9133,28.5267,28.6667,1243950.0],["2007-07-20",28.5067,28.6,27.9333,28.0,1053000.0],["2007-07-23",27.9467,28.0333,27.52,27.6133,716250.0],["2007-07-24",27.4667,27.5333,26.7467,26.8933,891300.0],["2007-07-25",26.9,27.1533,26.7133,26.88,1027500.0],["2007-07-26",26.8133,27.08,26.0667,26.5733,1009200.0],["2007-07-27",26.4,26.9533,26.2267,26.3067,551700.0],["2007-07-30",26.4,27.0467,26.1533,26.8533,943050.0],["2007-07-31",27.02,27.92,26.51,26.57,823700.0],["2007-08-01",26.42,28.48,26.4,27.81,1593200.0],["2007-08-02",27.99,28.2,27.19,27.8,1014500.0],["2007-08-03",27.7,28.45,27.55,27.83,1417900.0],["2007-08-06",28.01,28.01,27.12,27.63,856000.0],["2007-08-07",27.6,27.93,26.92,27.75,842000.0],["2007-08-08",27.89,31.09,27.57,29.98,2039900.0],["2007-08-09",29.51,31.7,29.51,30.29,2061200.0],["2007-08-10",29.95,30.55,28.78,28.95,1402700.0],["2007-08-13",29.38,29.5,28.64,28.68,1125000.0],["2007-08-14",28.86,29.05,27.84,27.91,521400.0],["2007-08-15",27.78,28.47,27.62,27.69,402500.0],["2007-08-16",27.6,28.65,27.3,28.62,559200.0],["2007-08-17",29.48,29.48,28.72,28.97,620300.0],["2007-08-20",29.09,29.23,28.48,28.6,313500.0],["2007-08-21",28.63,28.78,27.85,28.23,521100.0],["2007-08-22",28.53,29.42,28.39,29.17,590000.0],["2007-08-23",29.45,29.45,28.27,28.79,423500.0],["2007-08-24",28.77,28.97,28.61,28.9,329800.0],["2007-08-27",28.9,29.05,28.72,28.8,418200.0],["2007-08-28",28.6,28.84,28.44,28.48,440700.0],["2007-08-29",28.58,29.05,28.46,28.97,248400.0],["2007-08-30",28.69,29.53,28.52,29.07,335100.0],["2007-08-31",29.43,30.49,29.33,30.31,559300.0],["2007-09-04",30.32,30.7,30.13,30.23,1104100.0],["2007-09-05",30.53,30.77,30.27,30.74,605200.0],["2007-09-06",30.67,30.94,30.07,30.17,603900.0],["2007-09-07",29.81,30.0,29.53,29.8,271000.0],["2007-09-10",30.09,30.48,29.8,29.84,361100.0],["2007-09-11",29.9,30.21,29.65,29.82,409800.0],["2007-09-12",29.27,29.75,29.06,29.14,532900.0],["2007-09-13",30.5,32.04,30.14,31.58,1304200.0],["2007-09-14",31.47,32.23,31.24,32.03,592000.0],["2007-09-17",32.0,32.13,30.99,31.05,682100.0],["2007-09-18",31.33,32.05,30.81,32.05,528800.0],["2007-09-19",32.25,32.89,31.91,32.62,656100.0],["2007-09-20",32.44,32.6,32.15,32.39,366700.0],["2007-09-21",32.66,32.98,32.25,32.4,394200.0],["2007-09-24",32.3,32.56,31.64,31.75,265800.0],["2007-09-25",31.64,32.74,31.55,32.65,456500.0],["2007-09-26",32.93,33.47,32.48,32.7,496700.0],["2007-09-27",32.63,33.13,32.61,32.84,252000.0],["2007-09-28",32.75,32.82,32.05,32.1,410500.0],["2007-10-01",31.96,33.41,31.96,33.23,459100.0],["2007-10-02",32.99,34.17,32.74,33.91,992400.0],["2007-10-03",33.68,34.27,33.12,33.31,550200.0],["2007-10-04",33.4,34.11,33.16,34.09,285900.0],["2007-10-05",34.35,34.88,34.32,34.7,298600.0],["2007-10-08",34.76,34.84,34.2,34.5,454200.0],["2007-10-09",35.0,35.0,33.87,34.43,510400.0],["2007-10-10",34.5,34.75,34.09,34.71,659500.0],["2007-10-11",34.88,34.9,33.46,33.61,1195900.0],["2007-10-12",33.53,34.18,33.23,33.5,530400.0],["2007-10-15",33.42,33.82,33.27,33.45,317600.0],["2007-10-16",33.29,33.48,32.71,32.75,491800.0],["2007-10-17",33.08,33.69,32.74,33.11,343700.0],["2007-10-18",33.02,33.42,32.32,33.28,351600.0],["2007-10-19",33.29,33.29,31.95,31.95,361400.0],["2007-10-22",31.53,32.62,30.41,32.46,484400.0],["2007-10-23",33.01,33.28,32.7,33.23,312400.0],["2007-10-24",33.05,33.13,31.67,32.45,502800.0],["2007-10-25",32.45,32.57,31.82,32.23,354800.0],["2007-10-26",32.54,32.54,31.77,32.36,213900.0],["2007-10-29",32.4,33.15,32.3,33.12,281200.0],["2007-10-30",33.0,33.23,32.45,32.85,701600.0],["2007-10-31",32.9,33.42,32.32,33.06,696500.0],["2007-11-01",32.95,33.09,30.3,30.55,1260400.0],["2007-11-02",30.73,31.24,29.03,31.14,767900.0],["2007-11-05",30.61,31.14,30.27,30.69,268200.0],["2007-11-06",30.84,31.98,30.54,31.92,486800.0],["2007-11-07",31.66,32.26,30.08,30.19,687900.0],["2007-11-08",30.47,30.52,28.8,30.11,597600.0],["2007-11-09",29.95,29.95,28.47,29.11,496700.0],["2007-11-12",29.14,30.06,29.0,29.25,514000.0],["2007-11-13",29.35,30.37,29.35,30.2,416600.0],["2007-11-14",30.29,30.4,29.56,29.83,458700.0],["2007-11-15",29.62,29.94,28.83,29.25,501500.0],["2007-11-16",29.3,29.69,28.8,29.37,229200.0],["2007-11-19",29.06,29.55,28.61,28.95,314000.0],["2007-11-20",28.89,29.24,27.85,28.2,707400.0],["2007-11-21",28.09,28.77,27.39,28.22,456300.0],["2007-11-23",28.39,28.67,27.93,28.04,103000.0],["2007-11-26",28.1,29.79,28.1,28.5,566800.0],["2007-11-27",28.53,29.31,28.41,28.81,415200.0],["2007-11-28",29.09,30.53,29.01,30.06,550500.0],["2007-11-29",30.02,30.64,29.56,29.85,402500.0],["2007-11-30",30.16,30.97,29.29,29.42,280200.0],["2007-12-03",29.13,30.06,29.13,29.72,230500.0],["2007-12-04",29.51,29.75,29.09,29.6,231900.0],["2007-12-05",30.0,30.86,29.62,30.34,261100.0],["2007-12-06",30.27,30.43,29.78,30.35,234000.0],["2007-12-07",28.56,29.52,28.47,28.86,767200.0],["2007-12-10",28.64,29.13,28.39,28.66,463500.0],["2007-12-11",28.7,28.7,26.79,27.4,713600.0],["2007-12-12",30.0,30.95,28.9,30.07,850100.0],["2007-12-13",29.97,30.19,29.0,29.17,637900.0],["2007-12-14",29.08,29.65,29.04,29.33,466400.0],["2007-12-17",29.2,29.26,28.69,28.77,312200.0],["2007-12-18",28.92,29.42,28.26,29.19,423400.0],["2007-12-19",29.0,29.9,29.0,29.63,241800.0],["2007-12-20",29.88,30.35,29.57,30.33,319000.0],["2007-12-21",30.7,31.05,30.54,30.59,591600.0],["2007-12-24",30.61,31.39,30.61,31.07,119100.0],["2007-12-26",31.01,31.46,30.52,31.27,241100.0],["2007-12-27",31.34,31.47,30.33,30.39,164600.0],["2007-12-28",30.62,30.77,30.19,30.53,134400.0],["2007-12-31",30.44,31.05,29.95,30.07,114300.0],["2008-01-02",29.96,30.26,29.16,29.71,210300.0],["2008-01-03",29.65,29.65,29.17,29.22,540400.0],["2008-01-04",29.0,29.04,26.93,27.38,642400.0],["2008-01-07",27.32,27.75,26.23,26.61,639300.0],["2008-01-08",26.68,27.21,25.5,25.5,371000.0],["2008-01-09",25.39,25.78,24.76,25.26,666800.0],["2008-01-10",24.85,26.33,24.77,26.17,555300.0],["2008-01-11",25.83,26.0,24.3,24.33,603200.0],["2008-01-14",24.54,25.63,24.43,25.21,604700.0],["2008-01-15",24.92,25.52,24.19,24.27,318400.0],["2008-01-16",24.0,24.5,23.66,23.95,487300.0],["2008-01-17",24.13,24.91,24.0,24.28,417800.0],["2008-01-18",24.43,24.61,23.82,24.1,574800.0],["2008-01-22",23.62,24.29,22.81,23.28,643400.0],["2008-01-23",22.9,23.49,22.55,22.97,1046800.0],["2008-01-24",23.1,23.53,22.7,22.99,918700.0],["2008-01-25",23.36,23.58,22.87,22.93,436600.0],["2008-01-28",22.84,23.63,22.68,23.61,353800.0],["2008-01-29",23.72,23.75,22.76,22.96,784700.0],["2008-01-30",22.77,23.53,22.77,23.04,398600.0],["2008-01-31",22.78,23.3,22.78,23.15,452500.0],["2008-02-01",23.29,23.8,23.06,23.78,591000.0],["2008-02-04",23.7,23.95,23.51,23.72,577000.0],["2008-02-05",23.42,23.51,23.06,23.2,602400.0],["2008-02-06",23.34,23.43,22.63,22.68,621700.0],["2008-02-07",22.6,23.28,22.4,23.26,504300.0],["2008-02-08",23.16,23.7,23.05,23.6,586800.0],["2008-02-11",23.41,24.12,23.16,23.51,571500.0],["2008-02-12",23.57,24.16,23.25,23.26,715100.0],["2008-02-13",24.04,25.1,22.09,24.59,1026400.0],["2008-02-14",24.3,24.59,23.9,23.92,572800.0],["2008-02-15",23.79,24.23,23.59,23.69,537200.0],["2008-02-19",23.96,23.96,23.02,23.17,423900.0],["2008-02-20",23.05,24.0,23.05,23.92,522700.0],["2008-02-21",24.14,24.47,23.02,23.09,347400.0],["2008-02-22",23.08,23.49,22.92,23.37,327300.0],["2008-02-25",23.41,24.0,23.13,23.68,1089100.0],["2008-02-26",23.47,24.25,23.23,24.01,360400.0],["2008-02-27",23.73,24.51,23.56,24.08,319000.0],["2008-02-28",23.94,24.03,23.34,23.52,176500.0],["2008-02-29",23.22,23.52,22.5,22.57,247700.0],["2008-03-03",22.54,22.84,21.81,22.23,392600.0],["2008-03-04",21.95,22.0,21.08,21.9,985700.0],["2008-03-05",21.97,22.65,21.93,22.36,239300.0],["2008-03-06",22.21,22.44,21.49,21.61,367300.0],["2008-03-07",21.35,22.26,21.28,21.97,394000.0],["2008-03-10",22.09,22.38,21.63,21.67,457900.0],["2008-03-11",21.89,22.23,21.72,22.11,481600.0],["2008-03-12",22.14,22.23,21.58,21.58,390600.0],["2008-03-13",21.42,22.15,20.97,22.06,627600.0],["2008-03-14",21.4,21.46,19.69,20.22,1806000.0],["2008-03-17",19.67,21.41,19.51,21.04,607000.0],["2008-03-18",21.3,22.03,21.11,22.02,515000.0],["2008-03-19",22.09,22.25,21.31,21.31,322200.0],["2008-03-20",21.52,22.67,21.18,22.42,874000.0],["2008-03-24",22.49,23.68,22.46,23.38,447600.0],["2008-03-25",23.56,23.9,23.04,23.9,692300.0],["2008-03-26",23.75,23.87,23.45,23.75,392900.0],["2008-03-27",23.89,23.89,22.95,23.02,451700.0],["2008-03-28",23.15,23.36,22.08,22.18,593000.0],["2008-03-31",22.3,22.72,21.91,21.96,752300.0],["2008-04-01",22.1,22.61,22.09,22.55,353400.0],["2008-04-02",22.59,23.16,22.39,23.08,611200.0],["2008-04-03",22.91,23.73,22.91,23.73,314300.0],["2008-04-04",23.85,25.1,23.2,24.81,967300.0],["2008-04-07",25.03,25.5,24.81,25.05,725400.0],["2008-04-08",25.0,25.0,24.49,24.71,312200.0],["2008-04-09",24.74,25.11,24.37,24.59,150900.0],["2008-04-10",24.4,25.45,24.4,25.32,236000.0],["2008-04-11",24.97,25.21,24.21,24.36,451700.0],["2008-04-14",24.22,24.28,23.54,23.56,771400.0],["2008-04-15",23.62,23.77,23.07,23.49,347300.0],["2008-04-16",25.49,26.1,24.85,25.64,935200.0],["2008-04-17",25.58,25.82,25.0,25.25,396000.0],["2008-04-18",25.58,25.73,25.34,25.63,283100.0],["2008-04-21",25.4,25.92,25.38,25.88,272900.0],["2008-04-22",25.71,25.84,24.66,25.12,329500.0],["2008-04-23",26.07,26.62,25.55,26.35,680600.0],["2008-04-24",26.47,27.15,25.87,26.84,268700.0],["2008-04-25",26.98,27.06,26.05,26.88,266800.0],["2008-04-28",26.75,26.91,26.46,26.71,227400.0],["2008-04-29",26.7,27.5,26.6,27.36,445100.0],["2008-04-30",27.32,27.56,26.73,27.04,411400.0],["2008-05-01",26.63,27.75,26.63,27.36,675100.0],["2008-05-02",27.63,27.63,26.61,27.13,498100.0],["2008-05-05",27.19,27.22,26.73,26.94,188800.0],["2008-05-06",26.82,27.25,26.6,27.01,179600.0],["2008-05-07",27.17,27.95,27.16,27.54,540500.0],["2008-05-08",27.87,28.18,27.03,27.82,626600.0],["2008-05-09",27.51,27.62,26.93,27.51,355900.0],["2008-05-12",27.51,27.8,27.24,27.72,207200.0],["2008-05-13",27.8,27.85,27.26,27.58,186900.0],["2008-05-14",27.55,27.93,27.06,27.16,574800.0],["2008-05-15",27.09,27.71,26.84,27.6,350900.0],["2008-05-16",27.93,27.93,27.0,27.47,218300.0],["2008-05-19",27.41,28.21,27.13,27.9,586800.0],["2008-05-20",28.29,28.29,26.73,26.98,302900.0],["2008-05-21",27.1,27.63,26.81,27.32,531800.0],["2008-05-22",27.28,27.7,27.05,27.25,355000.0],["2008-05-23",27.17,27.17,26.06,26.5,487200.0],["2008-05-27",26.61,27.59,26.5,27.54,376600.0],["2008-05-28",27.75,27.87,27.44,27.8,325100.0],["2008-05-29",27.66,28.39,27.66,27.95,342200.0],["2008-05-30",28.25,28.3,27.84,28.23,318700.0],["2008-06-02",28.16,28.49,26.77,27.32,418000.0],["2008-06-03",27.48,27.62,26.63,26.97,217500.0],["2008-06-04",26.79,27.95,26.79,27.75,317000.0],["2008-06-05",27.77,28.85,27.65,28.74,720700.0],["2008-06-06",28.51,28.99,28.35,28.35,392500.0],["2008-06-09",28.34,28.73,27.38,27.59,562600.0],["2008-06-10",27.38,27.78,27.17,27.5,430600.0],["2008-06-11",29.2,31.11,29.01,29.67,2573200.0],["2008-06-12",30.11,30.59,29.58,29.74,905000.0],["2008-06-13",30.24,30.5,29.72,29.94,403300.0],["2008-06-16",29.89,30.68,29.59,30.56,547400.0],["2008-06-17",30.57,31.26,30.49,30.93,524600.0],["2008-06-18",29.65,30.13,29.52,30.05,866400.0],["2008-06-19",30.05,31.0,29.8,30.41,556100.0],["2008-06-20",30.31,30.45,29.6,30.1,673600.0],["2008-06-23",30.34,30.71,29.21,29.26,370500.0],["2008-06-24",28.93,29.72,28.41,28.5,621900.0],["2008-06-25",28.57,29.42,28.55,29.0,696200.0],["2008-06-26",29.58,29.58,28.29,28.46,518300.0],["2008-06-27",28.45,28.56,27.78,28.21,380000.0],["2008-06-30",28.17,28.63,27.58,27.64,346400.0],["2008-07-01",27.3,27.46,26.13,26.86,602200.0],["2008-07-02",26.74,26.74,25.13,25.2,829000.0],["2008-07-03",25.16,25.4,23.76,24.59,415100.0],["2008-07-07",24.83,25.22,23.8,24.47,679800.0],["2008-07-08",24.46,25.13,23.88,25.0,578900.0],["2008-07-09",25.11,25.4,24.4,24.45,594900.0],["2008-07-10",24.38,24.72,23.88,24.68,367700.0],["2008-07-11",24.36,24.84,23.75,24.63,480700.0],["2008-07-14",24.88,24.91,24.01,24.6,393000.0],["2008-07-15",24.24,25.11,23.77,24.54,483400.0],["2008-07-16",24.69,25.62,24.5,25.39,394700.0],["2008-07-17",25.32,26.21,25.16,26.01,449600.0],["2008-07-18",25.98,26.2,25.36,25.85,353000.0],["2008-07-21",26.0,26.19,25.66,25.9,342000.0],["2008-07-22",25.74,26.09,25.53,26.05,290900.0],["2008-07-23",25.99,26.55,25.63,26.27,232600.0],["2008-07-24",26.29,26.71,25.6,25.82,219100.0],["2008-07-25",26.04,26.55,25.8,26.13,294800.0],["2008-07-28",25.95,26.17,25.56,25.67,168500.0],["2008-07-29",25.66,26.48,25.59,26.04,226200.0],["2008-07-30",26.21,26.6,25.57,25.8,345700.0],["2008-07-31",25.45,26.3,25.36,25.97,257800.0],["2008-08-01",25.97,25.97,25.0,25.69,215000.0],["2008-08-04",25.58,25.94,25.47,25.76,259700.0],["2008-08-05",25.98,26.69,25.75,26.48,292700.0],["2008-08-06",26.91,27.86,26.51,27.4,472600.0],["2008-08-07",27.88,27.88,26.8,27.24,534100.0],["2008-08-08",27.02,27.24,26.81,27.11,378500.0],["2008-08-11",27.34,28.96,27.34,28.26,342000.0],["2008-08-12",27.9,27.91,27.12,27.67,275500.0],["2008-08-13",27.77,27.77,27.1,27.69,273700.0],["2008-08-14",27.45,27.95,27.39,27.53,203800.0],["2008-08-15",27.74,27.91,27.05,27.72,365500.0],["2008-08-18",27.66,27.91,26.62,26.97,252700.0],["2008-08-19",26.79,26.92,25.5,25.84,391600.0],["2008-08-20",25.81,26.37,24.76,24.99,477900.0],["2008-08-21",24.74,25.19,24.45,24.79,390400.0],["2008-08-22",25.03,25.33,24.99,25.25,231200.0],["2008-08-25",25.08,25.22,24.32,24.77,232300.0],["2008-08-26",24.79,24.79,24.4,24.65,276000.0],["2008-08-27",24.65,25.02,24.16,24.82,411800.0],["2008-08-28",24.93,24.93,24.43,24.48,418000.0],["2008-08-29",24.43,24.66,23.7,23.79,565200.0],["2008-09-02",24.47,24.61,23.59,23.83,539100.0],["2008-09-03",23.88,23.88,22.88,23.05,356900.0],["2008-09-04",22.54,22.63,21.27,21.57,1209400.0],["2008-09-05",21.41,22.06,21.37,21.72,648400.0],["2008-09-08",21.78,22.27,21.59,21.9,709600.0],["2008-09-09",21.97,22.68,20.3,20.34,573100.0],["2008-09-10",20.64,20.85,20.37,20.68,640400.0],["2008-09-11",20.36,21.03,20.36,20.9,457800.0],["2008-09-12",19.06,19.2,17.74,18.39,1657800.0],["2008-09-15",17.58,18.11,16.99,17.75,1467000.0],["2008-09-16",17.6,18.91,17.27,18.67,754200.0],["2008-09-17",18.2,19.04,17.83,18.66,918500.0],["2008-09-18",18.96,21.28,18.9,20.75,1093200.0],["2008-09-19",21.13,22.32,20.58,21.15,958500.0],["2008-09-22",20.45,20.96,19.34,19.35,337300.0],["2008-09-23",19.26,19.45,18.41,18.95,468800.0],["2008-09-24",18.82,19.35,18.0,18.95,343500.0],["2008-09-25",18.21,18.58,17.76,18.3,706900.0],["2008-09-26",18.03,18.57,17.91,18.47,475800.0],["2008-09-29",18.22,18.35,17.24,17.31,359300.0],["2008-09-30",17.48,18.6,17.45,18.45,385900.0],["2008-10-01",18.0,18.03,17.0,17.13,434800.0],["2008-10-02",17.0,17.0,15.26,15.33,655700.0],["2008-10-03",15.47,15.8,14.83,14.89,451000.0],["2008-10-06",14.6,14.7,12.86,13.57,993900.0],["2008-10-07",13.76,14.13,12.68,12.77,470500.0],["2008-10-08",12.29,12.83,12.01,12.19,677400.0],["2008-10-09",12.48,12.5,11.03,11.16,497800.0],["2008-10-10",10.77,10.9,9.22,10.0,991800.0],["2008-10-13",10.3,11.1,10.3,10.98,744600.0],["2008-10-14",11.5,12.19,10.67,10.91,746500.0],["2008-10-15",10.63,11.69,9.66,9.69,356300.0],["2008-10-16",9.6,10.64,9.25,10.4,419300.0],["2008-10-17",9.89,12.73,9.86,10.93,686400.0],["2008-10-20",11.07,11.32,10.79,11.13,348100.0],["2008-10-21",11.0,11.0,10.05,10.1,377000.0],["2008-10-22",9.9,10.1,9.07,9.27,417300.0],["2008-10-23",9.28,9.66,8.63,8.87,884600.0],["2008-10-24",8.2,8.69,8.11,8.5,378700.0],["2008-10-27",8.34,8.47,8.11,8.13,4497100.0],["2008-10-28",8.38,9.01,7.97,8.19,897800.0],["2008-10-29",8.25,8.87,7.98,8.66,415400.0],["2008-10-30",8.9,9.56,8.82,9.41,397000.0],["2008-10-31",9.34,9.96,9.02,9.88,292300.0],["2008-11-03",9.88,10.5,9.79,10.23,318900.0],["2008-11-04",10.33,11.33,10.33,11.22,569600.0],["2008-11-05",11.01,11.26,9.94,10.01,374700.0],["2008-11-06",9.95,10.0,7.07,8.31,1893700.0],["2008-11-07",8.25,8.52,7.01,7.1,552800.0],["2008-11-10",7.3,7.48,6.48,6.49,643700.0],["2008-11-11",6.47,6.73,5.93,6.2,816600.0],["2008-11-12",6.07,6.29,5.3,5.38,666400.0],["2008-11-13",5.36,5.65,4.76,5.57,1054000.0],["2008-11-14",5.45,5.49,5.13,5.17,441900.0],["2008-11-17",5.12,5.19,4.88,4.88,533900.0],["2008-11-18",4.88,4.89,4.6,4.67,574200.0],["2008-11-19",4.67,4.86,4.22,4.23,438900.0],["2008-11-20",4.17,4.27,3.6,3.64,803500.0],["2008-11-21",3.71,3.75,2.95,3.44,1209000.0],["2008-11-24",3.55,3.94,3.5,3.74,885300.0],["2008-11-25",3.89,4.32,3.78,4.28,2847700.0],["2008-11-26",4.15,4.86,4.1,4.65,820200.0],["2008-11-28",4.57,4.82,4.52,4.67,196200.0],["2008-12-01",4.56,4.6,4.0,4.01,516600.0],["2008-12-02",4.11,4.2,3.93,4.07,591400.0],["2008-12-03",4.0,4.23,4.0,4.09,443000.0],["2008-12-04",4.08,4.32,4.08,4.21,812500.0],["2008-12-05",4.13,4.42,4.1,4.41,500800.0],["2008-12-08",4.51,4.79,4.43,4.59,540000.0],["2008-12-09",4.58,4.6,4.4,4.45,575100.0],["2008-12-10",4.55,4.57,4.26,4.39,935900.0],["2008-12-11",5.01,6.08,4.69,5.63,1407100.0],["2008-12-12",5.4,5.98,5.07,5.95,706200.0],["2008-12-15",5.97,6.28,5.67,5.7,563500.0],["2008-12-16",5.21,6.15,5.21,6.15,576700.0],["2008-12-17",6.07,7.13,5.75,6.82,1175600.0],["2008-12-18",6.87,6.87,5.5,5.69,687000.0],["2008-12-19",5.83,6.25,5.67,6.01,746300.0],["2008-12-22",6.0,6.17,5.73,6.07,4679400.0],["2008-12-23",6.11,6.4,5.99,6.22,638000.0],["2008-12-24",6.21,6.45,5.93,5.93,207900.0],["2008-12-26",5.9,5.97,5.66,5.74,240100.0],["2008-12-29",5.69,5.69,5.49,5.58,301500.0],["2008-12-30",5.56,5.76,5.44,5.67,685800.0],["2008-12-31",5.7,6.1,5.7,6.06,588900.0],["2009-01-02",6.14,6.6,5.97,6.58,417500.0],["2009-01-05",6.58,6.83,6.55,6.76,572700.0],["2009-01-06",6.75,7.71,6.67,7.56,643200.0],["2009-01-07",7.47,7.59,7.14,7.39,554700.0],["2009-01-08",7.4,7.49,7.1,7.42,294700.0],["2009-01-09",7.44,7.54,7.08,7.09,402700.0],["2009-01-12",7.07,7.24,6.86,7.15,476000.0],["2009-01-13",7.07,7.39,6.81,6.89,264600.0],["2009-01-14",6.8,6.89,6.3,6.36,442900.0],["2009-01-15",6.36,6.42,5.7,5.9,714700.0],["2009-01-16",5.94,6.44,5.87,6.4,587400.0],["2009-01-20",6.33,6.57,5.56,5.59,335800.0],["2009-01-21",5.63,6.05,5.61,5.98,461100.0],["2009-01-22",5.87,5.9,5.65,5.68,481500.0],["2009-01-23",5.56,6.05,5.5,6.03,474400.0],["2009-01-26",5.99,6.52,5.93,6.37,389000.0],["2009-01-27",6.34,6.86,6.22,6.84,315200.0],["2009-01-28",6.99,7.28,6.77,7.16,353700.0],["2009-01-29",6.98,7.16,6.67,6.78,470500.0],["2009-01-30",6.81,7.01,6.41,6.48,291000.0],["2009-02-02",6.29,6.69,6.18,6.59,258400.0],["2009-02-03",6.63,6.82,6.33,6.38,387300.0],["2009-02-04",6.43,6.86,6.32,6.81,392200.0],["2009-02-05",6.78,7.5,6.52,7.33,487000.0],["2009-02-06",7.3,8.11,7.3,8.09,651700.0],["2009-02-09",8.01,8.5,7.68,8.32,513000.0],["2009-02-10",8.17,8.3,7.6,7.82,640800.0],["2009-02-11",7.87,8.0,7.5,7.76,261900.0],["2009-02-12",7.61,7.64,7.17,7.38,399900.0],["2009-02-13",7.41,8.02,7.25,7.95,378800.0],["2009-02-17",7.69,7.89,7.18,7.3,549400.0],["2009-02-18",7.3,7.61,7.14,7.21,313400.0],["2009-02-19",7.33,7.58,6.9,6.9,331100.0],["2009-02-20",6.81,6.98,6.5,6.63,386900.0],["2009-02-23",6.72,7.08,6.51,6.77,578400.0],["2009-02-24",6.87,7.53,6.55,7.45,385800.0],["2009-02-25",7.36,7.97,7.11,7.72,362500.0],["2009-02-26",7.75,8.25,7.75,7.83,402800.0],["2009-02-27",7.69,8.0,7.6,7.78,307800.0],["2009-03-02",7.63,7.67,6.98,7.01,498500.0],["2009-03-03",7.04,7.43,6.51,6.52,481900.0],["2009-03-04",6.58,7.01,6.5,6.88,447100.0],["2009-03-05",6.77,7.0,6.77,6.8,284700.0],["2009-03-06",6.85,7.23,6.72,7.0,377600.0],["2009-03-09",7.31,7.9,7.31,7.38,548400.0],["2009-03-10",7.58,8.49,7.47,8.47,1048800.0],["2009-03-11",8.6,9.62,8.49,9.26,780100.0],["2009-03-12",9.31,10.32,9.18,10.19,1047600.0],["2009-03-13",10.21,10.49,9.85,10.18,566800.0],["2009-03-16",9.8,10.47,9.77,10.02,495400.0],["2009-03-17",9.98,10.01,9.73,10.01,474700.0],["2009-03-18",9.91,10.96,9.84,10.82,575500.0],["2009-03-19",10.94,10.94,10.36,10.51,593000.0],["2009-03-20",10.62,10.8,10.16,10.16,469100.0],["2009-03-23",10.01,11.26,10.01,11.26,538700.0],["2009-03-24",11.06,11.43,10.87,10.98,392600.0],["2009-03-25",11.1,11.5,10.22,10.75,474900.0],["2009-03-26",10.94,11.34,10.83,11.27,454600.0],["2009-03-27",11.06,11.42,10.83,11.01,275800.0],["2009-03-30",10.71,10.82,9.82,10.49,392700.0],["2009-03-31",10.59,10.88,10.38,10.61,568500.0],["2009-04-01",10.4,11.41,10.4,11.28,337400.0],["2009-04-02",11.45,12.1,11.32,11.91,479500.0],["2009-04-03",11.47,12.07,10.02,11.82,725500.0],["2009-04-06",11.63,11.63,10.96,11.35,291700.0],["2009-04-07",11.16,11.54,11.1,11.24,356600.0],["2009-04-08",11.29,11.72,11.17,11.5,140200.0],["2009-04-09",11.8,12.25,11.56,12.24,519900.0],["2009-04-13",12.1,12.22,11.65,12.22,218100.0],["2009-04-14",11.98,12.43,11.64,12.2,378700.0],["2009-04-15",11.98,12.09,11.63,12.01,289700.0],["2009-04-16",12.11,13.18,11.81,12.95,706800.0],["2009-04-17",12.99,13.75,12.88,13.67,478700.0],["2009-04-20",13.33,13.5,12.18,12.52,527300.0],["2009-04-21",12.43,12.91,12.22,12.49,541200.0],["2009-04-22",12.3,13.64,12.1,13.32,560200.0],["2009-04-23",13.51,13.67,12.99,13.51,387600.0],["2009-04-24",13.66,14.37,13.6,14.12,308700.0],["2009-04-27",13.9,14.81,13.9,14.54,606500.0],["2009-04-28",14.4,14.7,14.06,14.18,385000.0],["2009-04-29",14.26,14.79,14.1,14.5,392400.0],["2009-04-30",14.7,15.78,14.52,14.88,450500.0],["2009-05-01",14.84,14.88,14.5,14.68,434600.0],["2009-05-04",14.78,15.94,14.78,15.93,598400.0],["2009-05-05",15.99,16.24,15.4,15.72,514200.0],["2009-05-06",15.86,16.38,15.7,16.32,445000.0],["2009-05-07",16.32,16.9,14.21,14.49,631600.0],["2009-05-08",14.66,14.87,13.1,13.33,891000.0],["2009-05-11",13.02,13.54,12.53,13.09,532900.0],["2009-05-12",13.29,13.69,12.37,12.57,391200.0],["2009-05-13",12.3,12.42,11.71,11.81,351200.0],["2009-05-14",11.81,12.02,11.52,11.81,494200.0],["2009-05-15",11.81,12.06,11.5,11.83,331600.0],["2009-05-18",12.27,13.66,12.27,13.54,654800.0],["2009-05-19",13.5,14.91,13.5,14.86,634800.0],["2009-05-20",14.95,16.09,14.9,15.14,636600.0],["2009-05-21",14.9,15.34,14.49,14.67,603000.0],["2009-05-22",14.76,15.05,14.41,14.61,308800.0],["2009-05-26",14.39,15.44,14.12,15.26,414200.0],["2009-05-27",15.15,15.59,14.88,14.99,399500.0],["2009-05-28",15.1,15.35,14.52,15.05,521200.0],["2009-05-29",15.05,15.6,15.05,15.37,499800.0],["2009-06-01",15.6,16.46,15.32,16.25,583800.0],["2009-06-02",16.14,16.34,15.5,15.63,359500.0],["2009-06-03",15.39,15.72,15.06,15.54,228300.0],["2009-06-04",15.56,16.18,15.38,16.08,169600.0],["2009-06-05",16.18,16.3,15.62,15.68,641400.0],["2009-06-08",17.03,17.2,15.72,15.84,902800.0],["2009-06-09",15.8,15.85,15.45,15.74,578100.0],["2009-06-10",15.95,16.2,15.53,16.06,416900.0],["2009-06-11",16.06,16.3,15.77,16.1,284300.0],["2009-06-12",15.92,16.08,14.97,15.53,454600.0],["2009-06-15",15.23,15.41,14.66,15.2,319200.0],["2009-06-16",15.08,15.59,14.8,14.92,327500.0],["2009-06-17",14.95,15.09,14.18,14.74,246600.0],["2009-06-18",14.76,15.03,14.51,14.93,471800.0],["2009-06-19",15.2,15.48,15.0,15.34,353600.0],["2009-06-22",14.9,14.95,14.42,14.61,540700.0],["2009-06-23",14.65,14.9,14.43,14.61,285200.0],["2009-06-24",14.72,15.32,14.7,15.1,304400.0],["2009-06-25",14.99,15.65,14.97,15.59,205000.0],["2009-06-26",15.45,16.01,15.15,15.96,696900.0],["2009-06-29",15.92,16.16,15.59,15.99,216300.0],["2009-06-30",15.95,16.12,15.35,15.64,213100.0],["2009-07-01",15.93,16.96,15.11,16.6,387900.0],["2009-07-02",16.36,16.59,15.84,16.18,224300.0],["2009-07-06",16.12,16.68,15.47,15.71,168800.0],["2009-07-07",15.71,16.4,15.11,15.11,141800.0],["2009-07-08",15.27,15.29,14.78,15.19,325600.0],["2009-07-09",15.22,15.71,15.02,15.45,152000.0],["2009-07-10",15.31,15.74,15.14,15.37,116000.0],["2009-07-13",15.39,15.98,14.87,15.97,187200.0],["2009-07-14",15.97,16.37,15.81,16.25,170800.0],["2009-07-15",16.64,17.57,16.6,17.37,362600.0],["2009-07-16",17.3,17.99,17.27,17.88,254400.0],["2009-07-17",17.93,18.52,17.74,18.47,360900.0],["2009-07-20",18.67,18.96,18.15,18.53,307400.0],["2009-07-21",18.67,18.7,17.93,18.08,311600.0],["2009-07-22",18.08,18.55,17.74,18.0,399900.0],["2009-07-23",18.04,18.55,17.76,18.44,424500.0],["2009-07-24",18.2,18.7,18.08,18.62,289200.0],["2009-07-27",18.51,18.65,17.55,18.0,343600.0],["2009-07-28",17.92,18.62,17.92,18.38,185200.0],["2009-07-29",18.28,18.3,17.62,18.06,163900.0],["2009-07-30",18.32,18.65,18.1,18.28,193800.0],["2009-07-31",18.09,18.65,18.0,18.46,249800.0],["2009-08-03",18.6,19.24,18.6,19.09,272000.0],["2009-08-04",18.89,19.36,18.69,19.35,234800.0],["2009-08-05",19.34,19.49,19.02,19.36,599400.0],["2009-08-06",20.0,20.2,18.46,18.52,625400.0],["2009-08-07",19.03,20.2,18.5,19.75,627900.0],["2009-08-10",19.68,20.45,19.52,19.9,317500.0],["2009-08-11",19.8,20.17,19.09,19.7,379400.0],["2009-08-12",19.5,20.3,19.12,20.12,551100.0],["2009-08-13",20.78,21.88,20.52,21.29,1037100.0],["2009-08-14",21.29,21.48,20.35,20.8,464300.0],["2009-08-17",20.48,20.59,19.97,20.26,346500.0],["2009-08-18",20.44,21.1,20.44,20.69,261100.0],["2009-08-19",20.4,20.87,20.13,20.82,182900.0],["2009-08-20",20.83,21.19,20.74,21.12,197700.0],["2009-08-21",21.26,21.28,20.66,20.78,379800.0],["2009-08-24",21.02,21.3,20.73,20.84,286200.0],["2009-08-25",20.99,21.15,20.6,20.92,194500.0],["2009-08-26",20.92,21.2,20.7,20.81,172300.0],["2009-08-27",20.92,20.92,20.1,20.69,230500.0],["2009-08-28",20.83,21.23,20.27,20.58,249600.0],["2009-08-31",20.28,20.53,20.06,20.27,257600.0],["2009-09-01",20.24,21.2,20.15,20.46,330200.0],["2009-09-02",20.44,20.76,20.15,20.4,221100.0],["2009-09-03",20.44,20.66,20.13,20.62,124100.0],["2009-09-04",20.63,21.28,20.63,21.28,236000.0],["2009-09-08",21.47,22.0,21.41,21.8,399200.0],["2009-09-09",21.85,21.88,21.4,21.83,616700.0],["2009-09-10",21.85,22.17,21.48,21.59,272300.0],["2009-09-11",21.69,21.77,20.67,20.75,314500.0],["2009-09-14",20.84,20.84,20.01,20.12,443200.0],["2009-09-15",20.14,20.26,19.79,19.96,245300.0],["2009-09-16",20.02,20.52,19.92,20.38,247500.0],["2009-09-17",20.36,20.47,19.77,19.84,267900.0],["2009-09-18",19.91,20.56,19.91,20.49,467500.0],["2009-09-21",20.35,20.77,20.29,20.53,236400.0],["2009-09-22",20.62,20.72,19.38,19.52,605400.0],["2009-09-23",19.65,20.25,19.57,19.83,377300.0],["2009-09-24",20.01,20.18,18.5,18.84,376400.0],["2009-09-25",18.85,18.99,18.26,18.68,520000.0],["2009-09-28",18.73,18.76,18.61,18.64,356800.0],["2009-09-29",18.4,18.82,18.4,18.5,229200.0],["2009-09-30",18.46,18.76,17.78,18.09,286100.0],["2009-10-01",17.95,18.15,16.33,16.39,873100.0],["2009-10-02",16.63,18.35,16.63,17.93,1431100.0],["2009-10-05",17.96,18.34,17.69,18.25,316200.0],["2009-10-06",18.42,18.99,18.4,18.69,262700.0],["2009-10-07",18.56,18.76,18.18,18.37,131000.0],["2009-10-08",18.56,18.88,17.69,18.66,349500.0],["2009-10-09",18.59,19.27,18.5,19.26,271100.0],["2009-10-12",19.23,19.75,18.74,18.92,211900.0],["2009-10-13",18.95,19.68,18.33,19.44,327600.0],["2009-10-14",19.7,19.89,19.41,19.86,366900.0],["2009-10-15",19.65,19.88,18.6,18.79,307600.0],["2009-10-16",18.69,19.14,17.76,18.21,324200.0],["2009-10-19",18.21,19.05,18.05,18.51,245100.0],["2009-10-20",18.57,18.78,18.22,18.5,242700.0],["2009-10-21",18.5,19.23,18.5,18.57,413800.0],["2009-10-22",18.53,18.8,18.11,18.64,178500.0],["2009-10-23",18.74,18.78,18.35,18.63,293500.0],["2009-10-26",18.59,19.27,18.16,18.68,228200.0],["2009-10-27",18.68,18.85,17.78,17.8,256300.0],["2009-10-28",17.68,17.96,16.56,16.61,437000.0],["2009-10-29",16.84,17.4,16.75,17.0,393300.0],["2009-10-30",16.5,17.05,16.13,16.38,320300.0],["2009-11-02",16.65,17.07,15.77,16.63,428800.0],["2009-11-03",17.25,17.25,15.01,15.47,984900.0],["2009-11-04",15.55,15.92,15.35,15.65,507200.0],["2009-11-05",16.01,16.66,15.73,16.5,407200.0],["2009-11-06",16.46,16.7,16.0,16.18,224600.0],["2009-11-09",16.25,17.29,16.0,17.24,357300.0],["2009-11-10",17.05,17.49,16.62,16.71,201200.0],["2009-11-11",16.86,17.6,16.75,17.09,165600.0],["2009-11-12",17.0,17.52,16.65,16.68,187400.0],["2009-11-13",16.69,17.76,16.51,17.52,321900.0],["2009-11-16",17.58,18.63,17.58,18.52,316200.0],["2009-11-17",18.49,18.52,18.15,18.38,168100.0],["2009-11-18",18.33,18.73,18.17,18.37,210800.0],["2009-11-19",18.16,18.16,17.5,17.72,244600.0],["2009-11-20",17.54,18.09,17.54,17.89,222900.0],["2009-11-23",18.15,18.66,18.08,18.18,144300.0],["2009-11-24",18.14,18.14,17.75,18.08,104200.0],["2009-11-25",17.17,18.17,17.17,17.85,67300.0],["2009-11-27",17.19,17.8,17.19,17.19,105000.0],["2009-11-30",17.2,17.6,16.66,17.54,234800.0],["2009-12-01",17.75,18.39,17.66,18.32,244600.0],["2009-12-02",18.28,19.25,18.28,19.22,238200.0],["2009-12-03",19.23,19.54,19.07,19.1,237700.0],["2009-12-04",19.51,19.95,19.21,19.72,194400.0],["2009-12-07",19.72,20.0,19.53,19.7,100600.0],["2009-12-08",20.0,20.98,19.91,20.11,493300.0],["2009-12-09",21.1,21.1,19.27,19.69,428400.0],["2009-12-10",19.75,19.89,19.23,19.35,197200.0],["2009-12-11",19.54,19.77,19.29,19.64,177800.0],["2009-12-14",19.85,20.41,19.65,20.4,263000.0],["2009-12-15",20.28,20.74,20.01,20.12,188500.0],["2009-12-16",20.34,20.81,20.08,20.69,277200.0],["2009-12-17",20.61,20.61,20.05,20.13,285600.0],["2009-12-18",20.33,20.64,20.0,20.39,631100.0],["2009-12-21",20.57,20.81,20.09,20.62,215700.0],["2009-12-22",20.7,20.98,20.56,20.87,148900.0],["2009-12-23",20.91,20.99,20.44,20.58,170800.0],["2009-12-24",20.71,20.72,20.42,20.63,44300.0],["2009-12-28",20.7,20.71,20.35,20.54,89600.0],["2009-12-29",20.56,20.56,20.17,20.53,100100.0],["2009-12-30",20.38,20.86,20.27,20.69,183500.0],["2009-12-31",20.67,21.09,20.37,20.41,132300.0],["2010-01-04",20.63,20.95,20.34,20.5,265500.0],["2010-01-05",20.5,20.69,20.12,20.54,231800.0],["2010-01-06",20.46,20.71,20.3,20.51,227700.0],["2010-01-07",20.55,20.83,20.0,20.72,303000.0],["2010-01-08",20.64,21.0,20.6,20.85,191300.0],["2010-01-11",20.87,20.87,20.45,20.68,333300.0],["2010-01-12",20.41,20.79,19.19,19.34,347000.0],["2010-01-13",19.45,19.69,18.85,19.58,131500.0],["2010-01-14",19.52,19.65,19.26,19.59,174000.0],["2010-01-15",19.68,19.79,18.59,18.64,328700.0],["2010-01-19",18.73,19.2,18.65,18.96,214400.0],["2010-01-20",18.76,18.76,17.96,18.43,326900.0],["2010-01-21",18.41,18.85,17.89,18.08,292800.0],["2010-01-22",18.1,18.35,17.36,17.47,214800.0],["2010-01-25",17.61,17.83,17.26,17.45,281700.0],["2010-01-26",17.93,18.56,17.84,17.85,383400.0],["2010-01-27",17.8,18.18,17.51,17.98,133200.0],["2010-01-28",17.97,17.99,17.15,17.41,235300.0],["2010-01-29",17.49,17.84,16.41,16.68,384500.0],["2010-02-01",16.7,17.43,16.7,17.33,186800.0],["2010-02-02",17.39,17.78,17.27,17.64,254400.0],["2010-02-03",17.57,17.94,17.57,17.8,193900.0],["2010-02-04",17.27,17.7,16.75,16.89,325300.0],["2010-02-05",16.98,17.1,16.46,16.93,208400.0],["2010-02-08",16.96,17.72,16.8,17.26,323100.0],["2010-02-09",17.58,17.91,16.86,17.89,409700.0],["2010-02-10",18.77,19.19,18.46,19.19,639600.0],["2010-02-11",19.1,19.71,18.98,19.54,284900.0],["2010-02-12",19.37,20.18,19.21,19.82,276600.0],["2010-02-16",20.03,20.6,19.83,20.41,240300.0],["2010-02-17",20.44,20.44,19.79,20.06,164300.0],["2010-02-18",19.98,20.75,19.98,20.73,248900.0],["2010-02-19",20.73,20.77,20.32,20.56,152000.0],["2010-02-22",20.6,20.83,20.35,20.41,174000.0],["2010-02-23",20.41,20.48,19.61,20.13,202900.0],["2010-02-24",20.18,20.49,19.91,20.0,216500.0],["2010-02-25",19.65,20.33,19.22,19.51,289600.0],["2010-02-26",19.51,19.7,19.22,19.61,240000.0],["2010-03-01",19.67,20.03,19.33,20.02,422700.0],["2010-03-02",20.13,21.52,19.8,21.16,712900.0],["2010-03-03",21.32,21.75,21.21,21.23,361200.0],["2010-03-04",21.3,21.35,20.8,21.29,171600.0],["2010-03-05",21.46,22.2,21.35,22.12,505600.0],["2010-03-08",22.18,22.43,22.0,22.4,210900.0],["2010-03-09",22.38,22.44,21.3,21.56,545000.0],["2010-03-10",21.67,21.99,21.21,21.53,387800.0],["2010-03-11",21.4,21.52,21.04,21.21,225500.0],["2010-03-12",21.28,21.47,20.81,21.22,347100.0],["2010-03-15",21.12,21.5,21.03,21.41,252900.0],["2010-03-16",21.51,22.05,21.44,22.05,322400.0],["2010-03-17",22.13,22.4,21.44,22.31,358900.0],["2010-03-18",22.36,22.36,22.0,22.34,263800.0],["2010-03-19",22.47,22.5,21.65,22.02,370100.0],["2010-03-22",21.78,22.79,21.56,22.7,324800.0],["2010-03-23",22.78,23.17,22.51,23.09,252300.0],["2010-03-24",23.0,23.21,22.67,22.86,453100.0],["2010-03-25",23.01,23.34,22.42,22.47,335800.0],["2010-03-26",22.49,22.84,22.37,22.46,190700.0],["2010-03-29",22.49,22.86,22.23,22.67,325700.0],["2010-03-30",22.8,23.19,22.62,23.02,178100.0],["2010-03-31",23.05,23.15,22.4,22.4,239600.0],["2010-04-01",22.59,22.98,22.3,22.69,242700.0],["2010-04-05",22.82,23.45,22.71,23.39,171400.0],["2010-04-06",23.39,23.39,23.14,23.14,129700.0],["2010-04-07",23.02,23.33,22.87,23.3,172000.0],["2010-04-08",23.26,23.26,22.61,22.98,124600.0],["2010-04-09",22.94,23.0,22.61,22.72,316000.0],["2010-04-12",22.7,22.76,22.48,22.52,453400.0],["2010-04-13",22.46,23.23,22.46,23.06,871600.0],["2010-04-14",23.26,24.68,23.09,24.62,541200.0],["2010-04-15",24.52,24.89,24.2,24.68,222200.0],["2010-04-16",24.6,24.6,23.4,23.61,433700.0],["2010-04-19",23.5,23.93,22.5,23.25,430800.0],["2010-04-20",23.43,24.17,23.33,23.98,213000.0],["2010-04-21",24.12,24.39,23.33,23.83,346100.0],["2010-04-22",23.5,24.08,23.21,23.9,375300.0],["2010-04-23",23.84,23.9,23.24,23.4,253000.0],["2010-04-26",23.47,24.31,23.47,24.17,214800.0],["2010-04-27",24.11,24.7,23.68,23.84,438200.0],["2010-04-28",23.95,24.2,23.23,23.38,206700.0],["2010-04-29",23.55,23.6,23.08,23.36,232300.0],["2010-04-30",23.29,23.29,21.46,21.47,476700.0],["2010-05-03",21.64,21.79,21.15,21.58,343300.0],["2010-05-04",21.3,21.37,20.18,21.19,693100.0],["2010-05-05",21.02,21.27,20.33,20.92,530500.0],["2010-05-06",20.87,21.33,18.31,20.12,774100.0],["2010-05-07",20.94,20.94,18.0,19.44,1060200.0],["2010-05-10",20.49,20.96,20.04,20.89,501000.0],["2010-05-11",21.0,21.87,20.67,21.16,426900.0],["2010-05-12",21.0,21.45,20.85,21.3,358600.0],["2010-05-13",21.25,21.63,20.9,21.1,261300.0],["2010-05-14",20.83,20.85,20.19,20.39,281800.0],["2010-05-17",20.54,20.72,19.77,20.65,245100.0],["2010-05-18",20.99,21.0,19.6,19.91,414700.0],["2010-05-19",19.76,20.28,19.47,19.72,364200.0],["2010-05-20",19.25,19.47,18.66,18.87,444500.0],["2010-05-21",18.48,19.82,18.0,19.16,587100.0],["2010-05-24",19.08,19.61,18.97,19.28,276600.0],["2010-05-25",18.66,18.92,17.81,18.61,460700.0],["2010-05-26",18.83,19.25,18.39,18.49,245800.0],["2010-05-27",19.05,20.08,19.05,20.04,365700.0],["2010-05-28",19.97,20.36,19.57,19.76,318000.0],["2010-06-01",19.51,19.88,18.9,18.9,259900.0],["2010-06-02",19.14,19.5,18.7,19.5,237300.0],["2010-06-03",19.51,19.83,19.28,19.7,154600.0],["2010-06-04",19.11,19.57,18.64,18.69,300000.0],["2010-06-07",18.75,18.84,17.41,17.41,265000.0],["2010-06-08",17.71,18.01,17.11,17.44,454300.0],["2010-06-09",17.69,18.21,17.39,17.52,271900.0],["2010-06-10",17.93,18.22,17.72,18.02,329100.0],["2010-06-11",17.81,18.92,17.81,18.9,239700.0],["2010-06-14",19.18,19.48,18.59,18.65,218400.0],["2010-06-15",18.77,19.58,18.73,19.5,341300.0],["2010-06-16",19.25,19.72,19.11,19.3,181500.0],["2010-06-17",19.31,19.58,18.46,19.15,317500.0],["2010-06-18",19.3,19.55,18.88,18.91,452000.0],["2010-06-21",19.24,19.81,18.8,18.89,577900.0],["2010-06-22",19.03,19.16,17.77,17.83,496400.0],["2010-06-23",17.36,17.36,16.69,17.01,551700.0],["2010-06-24",16.86,17.31,16.56,16.92,360500.0],["2010-06-25",16.93,17.12,16.6,16.9,366600.0],["2010-06-28",16.9,17.49,16.9,17.21,256700.0],["2010-06-29",16.91,16.91,16.18,16.32,469700.0],["2010-06-30",16.36,16.6,15.8,15.87,233100.0],["2010-07-01",15.86,16.4,15.56,16.19,517300.0],["2010-07-02",16.32,16.32,15.65,15.84,304200.0],["2010-07-06",16.16,16.68,15.96,16.2,407500.0],["2010-07-07",16.33,17.53,16.02,17.45,555100.0],["2010-07-08",17.7,17.77,17.2,17.58,370300.0],["2010-07-09",17.6,18.28,17.51,18.21,395000.0],["2010-07-12",18.18,18.33,17.6,17.72,171900.0],["2010-07-13",18.01,18.49,17.73,18.38,182400.0],["2010-07-14",18.28,18.55,18.07,18.26,231400.0],["2010-07-15",18.25,18.39,17.81,18.27,214400.0],["2010-07-16",18.2,18.25,17.53,17.68,274200.0],["2010-07-19",17.81,18.27,17.69,18.21,208800.0],["2010-07-20",17.89,18.86,17.73,18.73,378300.0],["2010-07-21",18.86,18.98,18.35,18.57,415800.0],["2010-07-22",18.9,19.18,18.76,19.04,468200.0],["2010-07-23",19.0,19.45,18.69,19.4,728600.0],["2010-07-26",19.48,19.64,19.1,19.6,304400.0],["2010-07-27",19.7,19.73,19.29,19.44,218700.0],["2010-07-28",19.32,19.51,18.86,19.01,154000.0],["2010-07-29",19.12,19.26,18.06,18.18,363800.0],["2010-07-30",17.98,18.04,17.55,17.68,411800.0],["2010-08-02",17.77,17.88,17.38,17.65,444700.0],["2010-08-03",17.55,17.56,17.24,17.26,222700.0],["2010-08-04",17.33,17.44,17.01,17.38,534200.0],["2010-08-05",17.21,17.54,17.2,17.31,454500.0],["2010-08-06",17.91,18.28,17.42,18.13,801100.0],["2010-08-09",18.32,18.41,18.09,18.24,227300.0],["2010-08-10",18.0,18.18,17.26,17.4,333400.0],["2010-08-11",17.01,17.16,16.55,16.61,482000.0],["2010-08-12",16.37,16.68,16.11,16.32,405400.0],["2010-08-13",16.18,16.46,16.01,16.02,228200.0],["2010-08-16",16.0,16.46,15.89,16.25,172300.0],["2010-08-17",16.46,16.7,16.34,16.46,150800.0],["2010-08-18",16.39,16.71,16.15,16.23,341400.0],["2010-08-19",16.21,16.43,16.17,16.26,406200.0],["2010-08-20",16.16,16.28,15.87,15.92,317800.0],["2010-08-23",15.93,16.1,15.55,15.67,203800.0],["2010-08-24",15.51,15.58,15.01,15.09,356700.0],["2010-08-25",15.0,15.33,14.84,15.29,287700.0],["2010-08-26",15.31,15.4,14.92,14.96,172000.0],["2010-08-27",15.18,15.3,14.63,15.26,210300.0],["2010-08-30",15.15,15.27,14.81,14.84,172200.0],["2010-08-31",14.78,15.11,14.5,14.73,495200.0],["2010-09-01",15.06,15.21,14.51,14.61,569600.0],["2010-09-02",14.6,15.29,14.5,15.25,373000.0],["2010-09-03",15.56,15.93,15.1,15.56,525000.0],["2010-09-07",15.56,15.7,14.81,14.82,246300.0],["2010-09-08",14.83,15.02,14.74,14.99,289400.0],["2010-09-09",15.56,16.14,15.2,15.4,726500.0],["2010-09-10",15.42,15.59,15.04,15.3,395700.0],["2010-09-13",15.52,16.14,15.42,15.85,367800.0],["2010-09-14",15.74,16.33,15.62,16.2,226100.0],["2010-09-15",16.16,16.33,15.92,16.23,109100.0],["2010-09-16",16.23,16.95,16.1,16.86,361900.0],["2010-09-17",17.04,17.04,16.34,16.47,332600.0],["2010-09-20",16.5,17.07,16.23,16.98,312400.0],["2010-09-21",17.03,17.34,16.92,17.09,361300.0],["2010-09-22",16.96,17.03,16.26,16.41,500500.0],["2010-09-23",16.32,16.96,16.0,16.5,396600.0],["2010-09-24",16.72,17.31,16.69,17.16,304800.0],["2010-09-27",17.16,17.49,16.94,17.15,164700.0],["2010-09-28",17.25,17.49,16.94,17.31,184900.0],["2010-09-29",17.19,17.67,17.13,17.3,308000.0],["2010-09-30",17.41,17.67,16.73,17.09,429100.0],["2010-10-01",17.27,17.46,17.06,17.1,209600.0],["2010-10-04",17.09,17.22,16.86,17.11,249400.0],["2010-10-05",17.37,17.93,17.21,17.81,362100.0],["2010-10-06",17.75,17.82,17.23,17.28,245800.0],["2010-10-07",17.36,17.53,17.19,17.35,195400.0],["2010-10-08",17.31,17.88,17.23,17.77,161600.0],["2010-10-11",17.72,18.39,17.65,18.07,226000.0],["2010-10-12",18.0,18.58,17.72,18.46,292200.0],["2010-10-13",18.55,18.75,18.44,18.56,239900.0],["2010-10-14",18.49,18.93,18.44,18.92,330300.0],["2010-10-15",19.11,19.28,18.72,19.25,418300.0],["2010-10-18",19.25,19.42,19.04,19.15,225100.0],["2010-10-19",18.7,19.2,18.62,19.1,499400.0],["2010-10-20",19.19,19.29,18.9,18.97,272600.0],["2010-10-21",19.03,19.19,18.93,19.09,356200.0],["2010-10-22",19.17,19.68,19.03,19.68,181100.0],["2010-10-25",19.79,20.24,19.67,20.11,262700.0],["2010-10-26",19.92,20.16,19.62,19.75,188900.0],["2010-10-27",19.62,20.71,19.6,20.71,279900.0],["2010-10-28",20.85,21.54,20.69,21.46,510900.0],["2010-10-29",21.34,22.0,21.08,21.98,475200.0],["2010-11-01",21.97,22.54,21.97,22.36,431600.0],["2010-11-02",22.71,23.09,22.57,22.71,494900.0],["2010-11-03",22.6,22.8,22.38,22.79,352200.0],["2010-11-04",22.89,23.09,22.66,22.98,567900.0],["2010-11-05",22.9,23.42,22.77,23.3,414100.0],["2010-11-08",23.3,23.49,23.07,23.22,574000.0],["2010-11-09",23.25,24.12,22.97,23.86,822500.0],["2010-11-10",23.92,24.0,23.51,24.0,427000.0],["2010-11-11",23.38,23.68,23.13,23.45,384300.0],["2010-11-12",23.18,23.64,22.86,23.16,442500.0],["2010-11-15",23.22,23.49,22.98,23.11,263300.0],["2010-11-16",22.83,23.17,22.4,22.77,355600.0],["2010-11-17",22.8,23.14,22.68,23.09,281600.0],["2010-11-18",23.32,23.78,23.27,23.63,225600.0],["2010-11-19",23.64,24.09,23.59,23.97,193900.0],["2010-11-22",23.94,24.25,23.7,24.08,204200.0],["2010-11-23",23.81,24.13,23.72,24.1,166100.0],["2010-11-24",24.24,24.94,24.21,24.82,245500.0],["2010-11-26",24.59,24.99,24.59,24.86,65400.0],["2010-11-29",24.61,25.0,24.32,24.98,284300.0],["2010-11-30",24.67,24.94,24.35,24.7,291300.0],["2010-12-01",24.99,25.23,24.9,25.04,335900.0],["2010-12-02",25.09,25.58,24.8,25.58,239300.0],["2010-12-03",25.5,26.16,25.26,26.07,259700.0],["2010-12-06",26.01,26.54,25.84,26.52,150400.0],["2010-12-07",26.89,27.1,26.61,27.02,224500.0],["2010-12-08",27.07,27.56,26.92,27.38,255400.0],["2010-12-09",27.53,27.53,26.65,27.05,294500.0],["2010-12-10",27.23,27.86,27.07,27.59,350100.0],["2010-12-13",27.65,27.67,27.21,27.22,217500.0],["2010-12-14",27.35,27.62,26.71,27.29,191600.0],["2010-12-15",27.32,27.47,26.91,27.34,252800.0],["2010-12-16",27.34,27.61,27.17,27.35,141200.0],["2010-12-17",27.4,27.9,27.1,27.9,376900.0],["2010-12-20",27.98,27.98,27.28,27.33,182900.0],["2010-12-21",27.36,27.9,27.36,27.86,148800.0],["2010-12-22",27.9,27.9,27.42,27.55,107200.0],["2010-12-23",27.47,27.81,27.32,27.72,98100.0],["2010-12-27",27.01,27.73,27.01,27.69,72800.0],["2010-12-28",27.39,27.59,27.08,27.13,150100.0],["2010-12-29",27.08,27.38,27.07,27.32,136100.0],["2010-12-30",27.2,27.68,27.2,27.27,165600.0],["2010-12-31",27.28,27.37,26.99,26.99,125000.0],["2011-01-03",27.2,28.0,27.2,27.84,276700.0],["2011-01-04",28.0,28.0,26.67,26.95,267500.0],["2011-01-05",26.91,27.02,26.41,26.88,340100.0],["2011-01-06",26.8,27.39,26.56,27.15,253200.0],["2011-01-07",27.15,27.35,26.44,27.21,156300.0],["2011-01-10",27.16,27.24,26.67,27.19,215600.0],["2011-01-11",26.38,27.42,26.38,27.1,174600.0],["2011-01-12",27.24,27.61,26.73,27.14,280800.0],["2011-01-13",26.43,27.36,26.17,27.36,270600.0],["2011-01-14",27.26,27.99,27.1,27.84,338000.0],["2011-01-18",27.81,27.81,27.3,27.64,194200.0],["2011-01-19",27.65,27.67,25.83,25.95,396600.0],["2011-01-20",25.75,25.78,24.31,25.09,609900.0],["2011-01-21",25.2,25.55,24.95,24.95,197000.0],["2011-01-24",24.89,25.49,24.75,25.11,175600.0],["2011-01-25",24.95,25.27,24.71,25.23,159000.0],["2011-01-26",25.2,26.23,25.06,26.12,216900.0],["2011-01-27",26.19,26.65,25.96,26.3,194100.0],["2011-01-28",26.21,26.24,24.95,24.95,327400.0],["2011-01-31",25.2,25.89,24.85,25.74,190200.0],["2011-02-01",25.86,26.6,25.46,26.56,214700.0],["2011-02-02",26.25,26.88,26.25,26.61,159300.0],["2011-02-03",26.08,26.25,25.5,25.6,255700.0],["2011-02-04",25.65,26.03,25.6,25.78,183600.0],["2011-02-07",25.86,26.37,25.85,25.91,162900.0],["2011-02-08",25.84,26.06,25.57,26.06,113700.0],["2011-02-09",26.05,26.21,25.6,25.64,189800.0],["2011-02-10",26.42,29.95,26.4,29.62,1426600.0],["2011-02-11",29.43,29.91,29.05,29.46,311400.0],["2011-02-14",29.31,29.87,29.07,29.64,318000.0],["2011-02-15",29.5,29.55,29.12,29.24,308000.0],["2011-02-16",29.88,30.77,29.5,30.73,549700.0],["2011-02-17",30.8,30.96,30.2,30.77,288900.0],["2011-02-18",30.98,31.0,30.75,30.93,242800.0],["2011-02-22",29.98,30.23,28.63,28.68,363200.0],["2011-02-23",28.63,28.74,27.13,27.84,329300.0],["2011-02-24",27.9,29.06,27.71,29.0,317900.0],["2011-02-25",29.25,29.76,28.96,29.55,267900.0],["2011-02-28",29.65,29.93,28.51,28.96,219000.0],["2011-03-01",29.25,29.82,28.75,29.05,249900.0],["2011-03-02",29.16,30.5,28.96,30.22,391800.0],["2011-03-03",30.68,31.0,30.3,30.96,384900.0],["2011-03-04",31.01,31.82,30.96,31.75,710700.0],["2011-03-07",31.85,31.97,29.63,30.4,705100.0],["2011-03-08",30.42,31.49,30.0,31.0,325000.0],["2011-03-09",31.09,31.49,29.28,29.45,376100.0],["2011-03-10",28.99,28.99,27.5,28.41,538100.0],["2011-03-11",28.13,28.68,28.0,28.47,261500.0],["2011-03-14",27.93,28.9,27.91,28.42,283600.0],["2011-03-15",27.9,29.54,27.74,29.09,418500.0],["2011-03-16",29.25,29.94,28.56,29.03,476800.0],["2011-03-17",31.17,31.95,30.24,31.59,881200.0],["2011-03-18",31.94,31.94,30.42,30.86,764000.0],["2011-03-21",31.33,31.88,31.13,31.62,230000.0],["2011-03-22",31.58,31.59,31.06,31.35,193600.0],["2011-03-23",30.98,32.54,30.9,32.44,512900.0],["2011-03-24",32.67,33.3,32.14,32.99,391600.0],["2011-03-25",33.1,34.49,33.07,33.76,514600.0],["2011-03-28",33.41,33.84,32.62,32.72,462700.0],["2011-03-29",32.59,33.05,32.5,32.82,567600.0],["2011-03-30",33.09,33.39,32.88,33.36,415100.0],["2011-03-31",33.3,34.5,33.1,34.06,465900.0],["2011-04-01",34.3,34.43,33.22,33.52,626200.0],["2011-04-04",33.69,33.83,32.79,33.16,184000.0],["2011-04-05",33.12,33.63,32.81,32.94,246700.0],["2011-04-06",33.2,33.52,32.84,33.38,148000.0],["2011-04-07",33.42,33.95,32.99,33.65,193900.0],["2011-04-08",33.93,34.0,33.11,33.28,116400.0],["2011-04-11",33.36,33.5,32.8,33.0,134000.0],["2011-04-12",33.79,34.0,33.0,33.08,490000.0],["2011-04-13",33.29,33.5,32.72,33.25,311100.0],["2011-04-14",32.91,33.06,32.01,32.31,330000.0],["2011-04-15",32.14,32.5,31.55,32.39,364900.0],["2011-04-18",32.2,32.2,30.9,31.46,263400.0],["2011-04-19",31.72,32.03,31.51,31.93,204200.0],["2011-04-20",32.7,33.5,32.35,33.18,328000.0],["2011-04-21",33.48,33.48,32.49,32.97,275500.0],["2011-04-25",32.8,33.21,32.74,33.03,173600.0],["2011-04-26",33.03,34.22,32.86,34.01,253100.0],["2011-04-27",33.94,34.15,33.38,34.07,158000.0],["2011-04-28",34.05,34.43,33.69,34.0,122000.0],["2011-04-29",34.11,34.47,34.09,34.22,137000.0],["2011-05-02",34.5,34.67,33.66,33.69,281000.0],["2011-05-03",33.58,34.42,31.78,32.01,297000.0],["2011-05-04",32.09,32.29,30.83,31.64,315600.0],["2011-05-05",31.43,32.66,30.8,32.45,301300.0],["2011-05-06",32.83,33.09,32.49,32.89,266000.0],["2011-05-09",32.96,33.8,32.63,33.67,263000.0],["2011-05-10",32.05,32.91,29.83,30.51,1013800.0],["2011-05-11",30.41,31.25,30.26,30.82,525400.0],["2011-05-12",30.48,30.94,30.12,30.65,400000.0],["2011-05-13",30.62,30.7,30.15,30.37,246000.0],["2011-05-16",30.26,30.26,28.98,29.0,395700.0],["2011-05-17",28.52,29.53,28.33,29.3,438300.0],["2011-05-18",29.24,30.35,29.24,30.13,258500.0],["2011-05-19",30.47,30.74,29.53,29.84,199800.0],["2011-05-20",29.57,30.11,29.29,29.73,161800.0],["2011-05-23",28.53,29.36,28.53,29.1,297900.0],["2011-05-24",29.28,29.34,28.05,28.07,351000.0],["2011-05-25",28.05,29.15,28.0,28.59,335500.0],["2011-05-26",28.51,29.34,28.23,29.21,260500.0],["2011-05-27",29.27,29.62,29.08,29.15,114500.0],["2011-05-31",29.41,29.56,28.81,29.2,255100.0],["2011-06-01",29.2,29.5,28.4,28.44,234000.0],["2011-06-02",28.59,28.89,28.3,28.46,206600.0],["2011-06-03",28.0,28.48,27.66,27.77,310900.0],["2011-06-06",27.7,27.95,27.23,27.48,431800.0],["2011-06-07",27.74,28.37,27.63,28.03,156700.0],["2011-06-08",27.9,28.14,27.45,27.47,331400.0],["2011-06-09",27.53,27.74,27.29,27.36,202000.0],["2011-06-10",24.48,25.0,23.52,23.61,1595900.0],["2011-06-13",23.26,23.42,21.76,22.98,1253000.0],["2011-06-14",23.5,24.13,23.09,23.33,928900.0],["2011-06-15",23.11,24.23,22.82,24.03,646000.0],["2011-06-16",24.02,24.24,23.38,23.68,403200.0],["2011-06-17",23.9,24.18,23.55,23.7,535100.0],["2011-06-20",23.54,23.69,23.27,23.5,471100.0],["2011-06-21",23.66,24.51,23.5,24.48,226200.0],["2011-06-22",24.27,25.19,24.21,24.46,226600.0],["2011-06-23",24.03,25.14,24.0,25.11,309600.0],["2011-06-24",25.12,25.3,24.56,24.71,300800.0],["2011-06-27",24.65,25.17,24.59,24.99,171300.0],["2011-06-28",25.16,25.87,24.78,25.87,291500.0],["2011-06-29",26.0,26.2,25.43,25.56,252100.0],["2011-06-30",25.73,26.25,25.41,26.1,161000.0],["2011-07-01",26.17,26.72,25.61,26.63,205700.0],["2011-07-05",26.64,26.98,26.09,26.53,200500.0],["2011-07-06",26.54,26.83,25.92,26.54,163400.0],["2011-07-07",26.78,27.03,26.33,26.94,230800.0],["2011-07-08",26.6,26.99,26.11,26.63,223200.0],["2011-07-11",26.3,26.75,25.91,26.23,227000.0],["2011-07-12",25.68,25.68,24.51,24.52,631500.0],["2011-07-13",24.54,24.9,23.77,23.94,657100.0],["2011-07-14",23.92,24.55,23.85,24.33,403900.0],["2011-07-15",24.41,24.64,23.91,24.52,155700.0],["2011-07-18",24.5,24.93,24.01,24.14,197900.0],["2011-07-19",24.46,25.75,24.46,25.69,219800.0],["2011-07-20",25.65,25.67,24.86,25.31,191400.0],["2011-07-21",25.31,26.07,24.9,25.8,189900.0],["2011-07-22",25.8,26.13,25.64,25.81,373400.0],["2011-07-25",25.53,25.77,25.16,25.18,101400.0],["2011-07-26",25.31,25.61,24.95,25.12,129600.0],["2011-07-27",24.34,24.61,23.5,23.7,390700.0],["2011-07-28",23.68,24.23,23.32,23.65,195200.0],["2011-07-29",23.26,23.92,22.89,23.55,290100.0],["2011-08-01",23.87,23.99,22.65,23.21,366900.0],["2011-08-02",23.05,23.47,22.36,22.37,219900.0],["2011-08-03",22.01,22.07,21.19,21.81,609700.0],["2011-08-04",21.36,21.73,20.45,20.46,534500.0],["2011-08-05",20.72,20.83,18.99,19.69,688100.0],["2011-08-08",18.9,19.91,18.07,18.12,707200.0],["2011-08-09",18.61,19.78,18.01,19.78,972200.0],["2011-08-10",19.19,20.31,18.37,19.56,884000.0],["2011-08-11",19.64,20.4,19.16,19.9,525400.0],["2011-08-12",20.23,20.34,19.28,19.68,257900.0],["2011-08-15",19.9,20.54,19.75,20.32,250700.0],["2011-08-16",20.11,20.11,19.41,19.72,251400.0],["2011-08-17",19.79,20.34,19.51,19.72,181900.0],["2011-08-18",19.14,19.62,17.96,18.2,737900.0],["2011-08-19",17.73,18.33,17.37,17.74,751600.0],["2011-08-22",18.3,18.41,17.37,17.85,773700.0],["2011-08-23",17.86,18.77,17.68,18.74,895600.0],["2011-08-24",18.78,18.89,17.98,18.68,372400.0],["2011-08-25",18.77,18.87,18.22,18.36,360600.0],["2011-08-26",18.21,19.22,17.88,18.99,371400.0],["2011-08-29",19.25,20.11,19.25,20.08,282100.0],["2011-08-30",20.0,20.65,19.63,20.36,388200.0],["2011-08-31",20.41,20.49,19.89,20.02,389700.0],["2011-09-01",20.08,20.26,19.21,19.43,349700.0],["2011-09-02",19.02,19.24,18.38,18.52,293800.0],["2011-09-06",17.71,18.2,17.5,18.14,422100.0],["2011-09-07",18.47,19.19,18.47,19.12,480100.0],["2011-09-08",19.02,19.45,18.5,18.78,344300.0],["2011-09-09",18.58,18.91,17.62,17.9,467500.0],["2011-09-12",17.47,18.53,17.36,18.25,395000.0],["2011-09-13",18.44,18.59,17.84,17.88,534500.0],["2011-09-14",18.16,18.44,17.8,18.07,494300.0],["2011-09-15",18.33,19.15,18.07,19.1,490600.0],["2011-09-16",19.22,19.22,18.62,18.81,317300.0],["2011-09-19",18.43,18.86,18.24,18.65,226900.0],["2011-09-20",18.75,18.9,18.11,18.15,360700.0],["2011-09-21",18.2,19.01,17.86,17.97,467100.0],["2011-09-22",17.34,17.74,17.05,17.57,718600.0],["2011-09-23",17.56,18.09,17.56,17.88,489700.0],["2011-09-26",18.09,18.2,17.25,18.02,386400.0],["2011-09-27",18.48,19.41,17.94,19.06,633100.0],["2011-09-28",19.11,19.11,18.43,18.68,598000.0],["2011-09-29",19.13,19.22,18.44,18.91,661000.0],["2011-09-30",18.58,18.75,17.8,17.92,664100.0],["2011-10-03",17.67,18.11,16.81,16.97,665900.0],["2011-10-04",16.77,18.18,16.74,18.1,546300.0],["2011-10-05",18.14,18.64,17.7,18.5,231400.0],["2011-10-06",18.5,19.0,18.1,18.98,304500.0],["2011-10-07",19.01,19.38,18.49,18.54,370700.0],["2011-10-10",18.86,19.3,18.78,19.12,354700.0],["2011-10-11",19.02,19.21,18.48,18.7,446700.0],["2011-10-12",18.95,19.2,18.72,18.8,334900.0],["2011-10-13",18.65,20.38,18.45,20.34,551900.0],["2011-10-14",20.59,20.86,20.09,20.53,391300.0],["2011-10-17",20.5,20.67,20.04,20.22,414400.0],["2011-10-18",20.06,21.25,19.87,21.16,358900.0],["2011-10-19",20.84,21.28,20.16,20.51,554800.0],["2011-10-20",18.82,19.95,18.61,19.81,722100.0],["2011-10-21",20.28,20.74,19.77,20.0,316300.0],["2011-10-24",20.02,21.26,19.75,21.13,239600.0],["2011-10-25",20.9,21.18,20.4,20.72,256700.0],["2011-10-26",21.07,21.51,20.34,21.36,188000.0],["2011-10-27",22.0,23.01,21.83,22.65,509800.0],["2011-10-28",22.67,23.07,22.19,22.6,277300.0],["2011-10-31",22.17,22.62,22.0,22.37,284900.0],["2011-11-01",21.48,22.15,21.28,21.59,365300.0],["2011-11-02",21.93,22.28,21.56,21.96,231200.0],["2011-11-03",22.34,23.41,22.0,23.34,328000.0],["2011-11-04",23.05,23.7,23.05,23.67,291000.0],["2011-11-07",23.67,23.89,23.27,23.58,425100.0],["2011-11-08",23.88,24.25,21.75,24.18,397000.0],["2011-11-09",22.61,23.39,19.36,20.17,1600400.0],["2011-11-10",20.31,20.77,19.87,20.57,717500.0],["2011-11-11",20.95,21.84,20.55,21.7,579700.0],["2011-11-14",21.61,21.82,21.0,21.47,406600.0],["2011-11-15",21.29,21.65,20.92,21.15,589100.0],["2011-11-16",20.97,22.17,20.97,21.2,424800.0],["2011-11-17",21.2,21.2,20.0,20.49,331300.0],["2011-11-18",20.56,20.96,20.22,20.56,255400.0],["2011-11-21",20.18,20.25,19.74,19.86,343500.0],["2011-11-22",19.8,19.95,19.63,19.65,254900.0],["2011-11-23",19.41,19.63,18.74,18.95,284100.0],["2011-11-25",18.89,19.13,18.4,18.42,110500.0],["2011-11-28",19.15,19.35,18.66,19.3,281400.0],["2011-11-29",19.28,19.42,18.73,18.81,168800.0],["2011-11-30",19.71,20.56,19.44,20.5,476400.0],["2011-12-01",20.41,21.01,20.41,20.63,212400.0],["2011-12-02",21.02,21.4,20.61,20.63,144200.0],["2011-12-05",21.15,21.34,20.76,20.99,165100.0],["2011-12-06",21.03,21.41,20.77,21.17,175300.0],["2011-12-07",21.07,21.5,20.84,21.21,344600.0],["2011-12-08",20.99,21.32,20.58,20.61,257400.0],["2011-12-09",20.47,21.02,20.24,20.83,355700.0],["2011-12-12",20.53,20.77,19.93,20.16,198200.0],["2011-12-13",20.35,20.86,19.61,19.79,249400.0],["2011-12-14",19.6,19.95,19.26,19.29,268300.0],["2011-12-15",19.65,20.2,19.4,19.54,231200.0],["2011-12-16",19.73,20.04,19.44,19.74,517400.0],["2011-12-19",19.88,20.07,19.18,19.24,179100.0],["2011-12-20",19.68,21.14,19.49,21.02,385000.0],["2011-12-21",21.03,21.2,20.49,20.95,291600.0],["2011-12-22",21.06,22.18,20.93,21.87,228100.0],["2011-12-23",21.92,21.92,21.46,21.73,97400.0],["2011-12-27",21.67,22.33,21.46,21.88,135900.0],["2011-12-28",21.88,21.9,21.3,21.34,103500.0],["2011-12-29",21.39,22.2,20.64,21.74,158300.0],["2011-12-30",21.68,21.87,21.21,21.3,230100.0],["2012-01-03",21.85,22.27,20.68,21.83,309200.0],["2012-01-04",21.66,21.93,21.11,21.29,163100.0],["2012-01-05",21.2,21.97,21.05,21.89,212500.0],["2012-01-06",21.84,21.85,21.45,21.72,263300.0],["2012-01-09",21.82,22.48,21.82,22.28,195000.0],["2012-01-10",22.65,22.7,22.25,22.34,230800.0],["2012-01-11",22.14,22.31,21.91,22.14,307500.0],["2012-01-12",22.2,22.34,21.74,22.03,309900.0],["2012-01-13",21.72,22.14,21.5,21.65,205500.0],["2012-01-17",21.83,22.26,21.5,21.62,288700.0],["2012-01-18",21.72,23.76,21.72,23.69,570100.0],["2012-01-19",23.76,24.37,23.68,24.01,300600.0],["2012-01-20",24.07,24.41,23.75,24.36,220400.0],["2012-01-23",24.16,24.67,23.94,24.3,226100.0],["2012-01-24",24.16,24.85,24.16,24.65,234900.0],["2012-01-25",24.67,24.95,24.25,24.9,150900.0],["2012-01-26",25.0,26.15,24.83,25.81,470500.0],["2012-01-27",25.64,25.99,25.63,25.68,179200.0],["2012-01-30",25.56,25.8,25.19,25.6,198500.0],["2012-01-31",25.81,25.97,25.47,25.78,441300.0],["2012-02-01",25.93,26.67,25.76,26.55,315200.0],["2012-02-02",26.45,26.99,26.31,26.79,240000.0],["2012-02-03",27.15,27.57,26.8,27.29,343300.0],["2012-02-06",27.13,27.13,26.27,26.38,277300.0],["2012-02-07",26.22,26.48,25.97,26.21,266700.0],["2012-02-08",25.65,26.62,25.65,26.16,538400.0],["2012-02-09",25.75,26.48,25.26,25.72,608700.0],["2012-02-10",25.4,25.8,25.2,25.48,437400.0],["2012-02-13",25.7,25.89,25.28,25.79,347100.0],["2012-02-14",25.69,25.84,25.42,25.84,204900.0],["2012-02-15",25.92,26.4,25.58,25.95,332800.0],["2012-02-16",25.93,26.61,25.86,26.42,253600.0],["2012-02-17",26.62,26.87,26.11,26.19,201800.0],["2012-02-21",26.18,26.24,25.41,25.47,303900.0],["2012-02-22",25.43,25.47,25.12,25.18,183400.0],["2012-02-23",25.15,25.54,24.96,25.39,307600.0],["2012-02-24",25.46,25.65,25.26,25.28,147100.0],["2012-02-27",25.14,25.55,24.93,25.24,192100.0],["2012-02-28",25.28,25.64,25.05,25.22,99000.0],["2012-02-29",25.18,25.37,24.84,24.84,249500.0],["2012-03-01",24.9,25.1,24.4,24.45,338000.0],["2012-03-02",24.38,24.61,23.52,23.54,470600.0],["2012-03-05",23.37,23.37,22.82,22.97,549100.0],["2012-03-06",22.64,22.72,22.12,22.27,393700.0],["2012-03-07",22.29,22.55,22.16,22.34,296200.0],["2012-03-08",22.46,22.65,22.09,22.4,226400.0],["2012-03-09",22.33,23.8,22.33,23.61,598500.0],["2012-03-12",23.61,23.83,23.39,23.52,212800.0],["2012-03-13",23.8,24.18,23.7,24.17,239700.0],["2012-03-14",24.22,24.64,23.93,24.02,441400.0],["2012-03-15",24.09,24.57,23.95,24.47,249400.0],["2012-03-16",24.52,24.59,24.07,24.29,311600.0],["2012-03-19",24.3,24.85,24.14,24.48,125900.0],["2012-03-20",24.27,24.38,24.0,24.17,127600.0],["2012-03-21",24.2,24.44,24.05,24.16,91900.0],["2012-03-22",23.82,24.15,23.57,23.73,174500.0],["2012-03-23",23.73,23.97,23.4,23.94,111900.0],["2012-03-26",24.24,24.56,23.84,24.42,191500.0],["2012-03-27",24.38,24.71,24.07,24.2,244800.0],["2012-03-28",24.15,24.15,23.42,23.48,309600.0],["2012-03-29",23.24,23.64,23.03,23.4,204300.0],["2012-03-30",23.66,23.66,23.07,23.18,292800.0],["2012-04-02",23.07,23.49,22.67,23.32,368900.0],["2012-04-03",23.25,23.36,22.62,22.72,235400.0],["2012-04-04",22.42,22.58,21.88,22.17,217200.0],["2012-04-05",22.02,22.24,21.95,22.13,178400.0],["2012-04-09",21.79,21.92,21.39,21.55,214500.0],["2012-04-10",21.56,21.83,21.27,21.49,272400.0],["2012-04-11",21.79,22.15,21.65,22.01,148100.0],["2012-04-12",22.08,22.94,21.89,22.83,203000.0],["2012-04-13",22.66,22.66,22.2,22.2,232800.0],["2012-04-16",22.26,22.33,21.84,22.06,147500.0],["2012-04-17",22.31,22.69,22.11,22.36,202600.0],["2012-04-18",22.14,22.14,21.66,21.95,129500.0],["2012-04-19",21.98,22.39,21.37,21.54,199700.0],["2012-04-20",21.92,22.0,21.23,21.31,195100.0],["2012-04-23",20.88,21.05,20.77,20.99,255200.0],["2012-04-24",21.04,21.48,20.8,21.28,235900.0],["2012-04-25",21.66,21.95,21.48,21.77,185800.0],["2012-04-26",21.76,22.24,21.73,22.02,380700.0],["2012-04-27",22.0,22.71,21.82,22.52,285900.0],["2012-04-30",22.51,22.57,22.28,22.29,186000.0],["2012-05-01",22.27,22.97,22.2,22.28,243000.0],["2012-05-02",22.07,22.53,21.84,22.52,206000.0],["2012-05-03",22.47,22.77,21.64,21.7,241200.0],["2012-05-04",21.53,21.68,21.1,21.28,218600.0],["2012-05-07",21.13,21.43,20.99,21.03,199000.0],["2012-05-08",20.89,21.42,20.89,21.34,377800.0],["2012-05-09",20.93,21.24,19.03,19.51,693800.0],["2012-05-10",19.61,19.88,19.15,19.85,331000.0],["2012-05-11",19.72,20.59,19.72,20.45,296300.0],["2012-05-14",20.14,20.34,19.93,20.14,280300.0],["2012-05-15",20.2,20.4,19.95,20.05,116000.0],["2012-05-16",20.1,20.2,19.35,19.38,228900.0],["2012-05-17",19.49,19.5,19.04,19.05,197600.0],["2012-05-18",19.05,19.39,18.76,18.8,320800.0],["2012-05-21",18.85,19.4,18.73,19.27,148100.0],["2012-05-22",19.21,19.25,18.89,19.2,289000.0],["2012-05-23",19.2,19.51,18.94,19.47,255000.0],["2012-05-24",19.57,19.71,19.09,19.41,178600.0],["2012-05-25",19.34,19.78,19.19,19.61,184600.0],["2012-05-29",19.87,20.3,19.62,20.02,118300.0],["2012-05-30",19.73,19.73,19.3,19.5,141400.0],["2012-05-31",19.49,19.74,19.16,19.57,239800.0],["2012-06-01",19.11,19.42,18.76,18.93,486600.0],["2012-06-04",18.96,19.18,18.55,18.65,215500.0],["2012-06-05",18.65,19.42,18.64,19.4,136400.0],["2012-06-06",19.49,20.28,19.49,20.18,131000.0],["2012-06-07",20.49,20.75,19.56,19.59,180900.0],["2012-06-08",19.5,20.03,19.44,19.9,83400.0],["2012-06-11",20.23,20.23,19.04,19.06,193300.0],["2012-06-12",19.24,19.95,19.22,19.94,161000.0],["2012-06-13",19.97,19.97,19.23,19.33,183800.0],["2012-06-14",19.37,19.6,19.04,19.44,116300.0],["2012-06-15",19.36,19.88,19.35,19.82,215100.0],["2012-06-18",19.61,19.71,19.47,19.63,213500.0],["2012-06-19",19.72,20.0,19.5,19.77,195500.0],["2012-06-20",19.68,19.91,19.46,19.68,371800.0],["2012-06-21",19.66,19.76,18.35,18.74,771100.0],["2012-06-22",18.88,19.09,18.0,18.76,1895600.0],["2012-06-25",18.39,18.7,17.92,18.0,604100.0],["2012-06-26",17.97,18.03,17.51,17.68,296600.0],["2012-06-27",17.69,17.86,17.36,17.68,191000.0],["2012-06-28",17.53,17.74,17.24,17.6,287900.0],["2012-06-29",18.15,18.96,18.07,18.77,368100.0],["2012-07-02",18.92,18.92,18.24,18.48,218600.0],["2012-07-03",18.58,19.11,18.58,18.93,112500.0],["2012-07-05",18.9,19.24,18.72,19.1,124500.0],["2012-07-06",18.85,19.0,17.97,18.22,253500.0],["2012-07-09",18.17,18.38,17.97,18.24,312000.0],["2012-07-10",18.31,18.42,17.71,17.9,175700.0],["2012-07-11",17.86,17.98,17.52,17.74,183400.0],["2012-07-12",17.5,17.7,17.11,17.55,258500.0],["2012-07-13",17.59,17.79,17.41,17.62,110400.0],["2012-07-16",17.46,17.56,17.25,17.37,134400.0],["2012-07-17",17.44,17.72,17.28,17.43,105200.0],["2012-07-18",17.49,18.38,17.4,18.03,159000.0],["2012-07-19",18.18,18.41,17.97,18.16,86800.0],["2012-07-20",17.9,17.91,17.5,17.76,154200.0],["2012-07-23",17.34,17.65,17.18,17.5,93800.0],["2012-07-24",17.53,17.62,17.0,17.23,140600.0],["2012-07-25",17.41,18.21,17.38,17.81,126800.0],["2012-07-26",18.2,18.48,18.0,18.25,137500.0],["2012-07-27",18.28,18.95,18.0,18.89,280700.0],["2012-07-30",18.88,18.95,18.59,18.66,174500.0],["2012-07-31",18.62,19.23,18.62,18.94,220000.0],["2012-08-01",19.08,19.33,18.59,18.8,284000.0],["2012-08-02",18.53,19.22,18.43,18.72,312600.0],["2012-08-03",18.99,19.42,18.73,19.19,287500.0],["2012-08-06",19.27,19.48,19.04,19.07,436000.0],["2012-08-07",19.18,19.5,19.13,19.17,222900.0],["2012-08-08",19.14,19.25,18.09,18.91,336600.0],["2012-08-09",17.7,18.69,17.5,18.65,870800.0],["2012-08-10",18.46,18.8,18.37,18.78,225900.0],["2012-08-13",18.76,18.76,18.3,18.74,186000.0],["2012-08-14",18.81,19.12,18.37,18.45,271700.0],["2012-08-15",18.39,18.93,18.2,18.73,144200.0],["2012-08-16",18.69,19.14,18.59,19.11,118100.0],["2012-08-17",19.12,19.45,19.0,19.43,177500.0],["2012-08-20",19.34,19.64,18.98,19.25,266200.0],["2012-08-21",19.36,19.82,19.07,19.28,139100.0],["2012-08-22",19.24,19.41,18.77,19.1,218400.0],["2012-08-23",19.06,19.06,18.51,18.55,265800.0],["2012-08-24",18.46,18.6,18.26,18.5,228600.0],["2012-08-27",18.57,18.57,18.03,18.33,245500.0],["2012-08-28",18.3,18.55,18.19,18.41,145900.0],["2012-08-29",18.41,18.54,17.99,18.46,186900.0],["2012-08-30",18.35,18.42,17.92,18.25,219700.0],["2012-08-31",18.43,18.71,18.14,18.49,230500.0],["2012-09-04",18.54,18.54,17.96,18.26,248100.0],["2012-09-05",18.36,18.45,17.84,17.87,260500.0],["2012-09-06",18.04,18.95,18.01,18.82,341200.0],["2012-09-07",18.8,19.09,18.64,19.0,139800.0],["2012-09-10",18.95,19.1,18.51,18.56,312300.0],["2012-09-11",18.61,18.86,18.46,18.64,227400.0],["2012-09-12",18.73,19.06,18.29,19.05,213700.0],["2012-09-13",19.04,19.28,18.8,19.16,269400.0],["2012-09-14",19.29,19.79,19.13,19.54,648500.0],["2012-09-17",19.45,19.55,19.02,19.34,128400.0],["2012-09-18",19.26,19.43,18.93,19.36,218400.0],["2012-09-19",19.36,19.47,18.58,18.64,264500.0],["2012-09-20",18.44,18.56,18.05,18.26,179500.0],["2012-09-21",18.53,18.53,17.81,17.9,514800.0],["2012-09-24",17.76,17.87,17.48,17.7,227200.0],["2012-09-25",17.83,18.03,17.32,17.37,260200.0],["2012-09-26",17.39,17.4,17.08,17.17,215100.0],["2012-09-27",17.31,17.43,17.13,17.3,273900.0],["2012-09-28",17.18,17.36,16.88,17.01,204300.0],["2012-10-01",17.14,17.39,17.0,17.2,222200.0],["2012-10-02",17.28,17.3,16.83,16.98,161600.0],["2012-10-03",16.85,17.0,16.55,16.94,277000.0],["2012-10-04",17.01,17.06,16.41,16.61,241100.0],["2012-10-05",16.69,17.25,16.5,17.13,315300.0],["2012-10-08",17.01,17.01,16.68,16.73,117600.0],["2012-10-09",16.74,16.76,16.25,16.63,171600.0],["2012-10-10",16.68,16.73,16.21,16.28,348300.0],["2012-10-11",16.46,16.66,16.01,16.02,409500.0],["2012-10-12",16.07,16.24,15.69,15.73,395700.0],["2012-10-15",15.72,16.03,15.72,15.91,258000.0],["2012-10-16",16.0,16.19,15.96,16.01,451800.0],["2012-10-17",15.97,16.12,15.91,16.08,249600.0],["2012-10-18",16.01,16.18,15.7,15.74,677300.0],["2012-10-19",15.61,15.61,14.83,15.0,1032100.0],["2012-10-22",15.01,15.12,14.91,14.99,299600.0],["2012-10-23",14.75,15.04,14.64,15.0,401700.0],["2012-10-24",15.06,15.08,14.65,14.95,231800.0],["2012-10-25",15.1,15.24,14.7,15.0,297500.0],["2012-10-26",14.98,15.17,14.74,14.94,180800.0],["2012-10-31",14.95,15.18,14.89,15.16,147800.0],["2012-11-01",15.22,16.09,15.0,15.62,218900.0],["2012-11-02",15.83,15.95,15.1,15.18,187400.0],["2012-11-05",15.16,15.63,15.16,15.53,211200.0],["2012-11-06",15.56,15.83,15.48,15.81,280200.0],["2012-11-07",15.6,15.77,15.31,15.45,278700.0],["2012-11-08",15.43,15.58,14.95,14.96,222500.0],["2012-11-09",14.22,14.53,13.23,13.75,1202200.0],["2012-11-12",13.79,14.12,13.46,14.01,413000.0],["2012-11-13",13.91,14.28,13.64,13.81,459600.0],["2012-11-14",13.9,14.15,13.42,13.46,325200.0],["2012-11-15",13.47,13.48,13.11,13.29,300200.0],["2012-11-16",13.26,13.46,12.95,13.36,252000.0],["2012-11-19",13.57,13.73,13.46,13.63,177000.0],["2012-11-20",13.6,13.96,13.37,13.85,297800.0],["2012-11-21",13.88,14.06,13.7,13.92,153000.0],["2012-11-23",14.04,14.35,13.88,14.28,74300.0],["2012-11-26",14.36,14.61,14.15,14.45,289600.0],["2012-11-27",14.39,14.6,14.18,14.31,114600.0],["2012-11-28",14.19,14.46,13.8,14.46,134600.0],["2012-11-29",14.59,15.09,14.41,15.06,191600.0],["2012-11-30",15.09,15.22,14.78,15.14,282800.0],["2012-12-03",15.27,15.32,14.85,14.98,199800.0],["2012-12-04",14.96,15.18,14.8,15.17,116400.0],["2012-12-05",15.22,15.35,15.01,15.27,128900.0],["2012-12-06",15.25,15.45,15.14,15.3,104900.0],["2012-12-07",15.37,15.52,15.22,15.43,87300.0],["2012-12-10",15.45,15.71,15.28,15.66,165700.0],["2012-12-11",15.82,16.49,15.67,16.49,181900.0],["2012-12-12",16.5,16.5,16.28,16.31,220200.0],["2012-12-13",16.36,16.41,16.07,16.13,133600.0],["2012-12-14",16.06,16.28,15.91,16.21,106300.0],["2012-12-17",16.51,16.85,15.84,16.04,592600.0],["2012-12-18",16.12,17.13,16.12,17.06,264800.0],["2012-12-19",17.06,17.27,16.93,17.09,301000.0],["2012-12-20",17.2,17.54,17.0,17.35,299200.0],["2012-12-21",17.1,17.27,16.76,16.85,608900.0],["2012-12-24",16.83,17.32,16.68,16.8,60800.0],["2012-12-26",16.87,17.08,16.75,16.91,97500.0],["2012-12-27",17.99,17.99,17.05,17.14,454200.0],["2012-12-28",16.97,17.41,16.84,17.02,270500.0],["2012-12-31",17.0,17.45,16.88,17.35,298100.0],["2013-01-02",17.88,18.23,17.49,18.03,381200.0],["2013-01-03",18.05,18.23,17.84,17.97,190000.0],["2013-01-04",18.11,18.22,17.94,18.12,274100.0],["2013-01-07",17.93,18.15,17.84,17.99,143400.0],["2013-01-08",18.02,18.19,17.54,17.58,186900.0],["2013-01-09",17.7,17.97,17.7,17.89,202000.0],["2013-01-10",17.96,18.19,17.89,18.02,163700.0],["2013-01-11",17.98,18.2,17.97,18.16,142800.0],["2013-01-14",18.11,18.32,17.96,18.32,198000.0],["2013-01-15",18.12,18.31,17.81,17.98,187100.0],["2013-01-16",17.88,18.5,17.88,18.42,297400.0],["2013-01-17",18.57,19.13,18.47,18.88,244500.0],["2013-01-18",18.87,19.15,18.73,19.02,229500.0],["2013-01-22",18.98,19.04,18.77,18.85,189500.0],["2013-01-23",18.89,19.08,18.63,19.08,174500.0],["2013-01-24",19.07,19.53,18.87,19.09,195300.0],["2013-01-25",19.15,19.37,18.89,19.26,119400.0],["2013-01-28",19.25,19.48,19.25,19.36,117900.0],["2013-01-29",19.29,19.46,19.16,19.22,137200.0],["2013-01-30",19.16,19.28,18.75,18.84,174400.0],["2013-01-31",18.85,19.22,18.58,19.02,159600.0],["2013-02-01",19.2,19.24,19.05,19.13,291100.0],["2013-02-04",18.98,19.24,18.74,18.75,131600.0],["2013-02-05",18.93,19.1,18.68,19.02,117300.0],["2013-02-06",18.86,19.05,18.55,19.03,221200.0],["2013-02-07",19.07,19.2,18.77,18.82,219800.0],["2013-02-08",18.92,19.9,18.92,19.73,414600.0],["2013-02-11",19.73,19.95,19.44,19.85,110000.0],["2013-02-12",19.99,19.99,19.59,19.74,459600.0],["2013-02-13",19.84,19.97,19.59,19.96,384300.0],["2013-02-14",20.02,21.66,20.02,21.46,832600.0],["2013-02-15",21.65,21.65,21.06,21.09,378400.0],["2013-02-19",21.21,21.5,21.11,21.48,247000.0],["2013-02-20",21.47,21.47,20.57,20.57,268000.0],["2013-02-21",20.48,20.59,19.77,20.26,422000.0],["2013-02-22",20.42,20.76,20.17,20.49,167900.0],["2013-02-25",20.66,20.67,19.84,19.91,281700.0],["2013-02-26",19.99,20.34,19.86,19.89,238400.0],["2013-02-27",19.87,20.17,19.87,19.94,238700.0],["2013-02-28",19.89,20.16,19.81,19.93,239600.0],["2013-03-01",19.7,19.75,19.31,19.5,313500.0],["2013-03-04",19.49,19.49,19.08,19.24,195800.0],["2013-03-05",19.45,19.92,19.35,19.8,251800.0],["2013-03-06",19.8,20.18,19.73,20.0,261300.0],["2013-03-07",19.96,20.63,19.96,20.35,248200.0],["2013-03-08",20.7,20.7,20.22,20.5,203900.0],["2013-03-11",20.36,20.7,20.36,20.62,67300.0],["2013-03-12",20.55,20.72,20.42,20.55,96000.0],["2013-03-13",20.59,21.02,20.46,21.02,178600.0],["2013-03-14",21.04,21.55,21.04,21.47,210300.0],["2013-03-15",21.51,21.64,21.18,21.37,407000.0],["2013-03-18",21.02,21.43,20.76,21.12,213000.0],["2013-03-19",21.13,21.36,20.91,21.24,117700.0],["2013-03-20",21.39,21.53,21.27,21.51,121800.0],["2013-03-21",21.27,21.37,21.0,21.01,119200.0],["2013-03-22",21.13,21.19,20.98,21.06,80100.0],["2013-03-25",21.13,21.24,20.69,20.83,149100.0],["2013-03-26",21.01,21.26,20.74,20.77,162300.0],["2013-03-27",20.52,20.88,20.35,20.83,120800.0],["2013-03-28",20.89,21.11,20.59,20.98,207900.0],["2013-04-01",20.98,20.98,19.91,20.08,178300.0],["2013-04-02",20.22,20.22,19.41,19.47,233000.0],["2013-04-03",19.56,19.56,19.11,19.15,218900.0],["2013-04-04",19.13,19.74,19.13,19.7,164600.0],["2013-04-05",19.27,19.62,19.0,19.57,225700.0],["2013-04-08",19.61,20.04,19.32,19.95,191000.0],["2013-04-09",19.9,20.06,19.38,19.88,181800.0],["2013-04-10",20.01,20.58,19.87,20.35,261900.0],["2013-04-11",20.26,20.37,19.76,20.0,163800.0],["2013-04-12",19.8,19.95,19.34,19.7,249500.0],["2013-04-15",19.46,19.73,19.2,19.38,208100.0],["2013-04-16",19.62,19.89,19.41,19.8,145600.0],["2013-04-17",19.5,19.63,18.97,19.1,462300.0],["2013-04-18",19.24,19.42,18.27,18.31,360800.0],["2013-04-19",18.32,18.6,17.83,18.47,264600.0],["2013-04-22",18.48,18.55,17.78,18.48,233300.0],["2013-04-23",18.72,19.05,18.51,18.91,248800.0],["2013-04-24",18.83,19.31,18.83,19.29,155800.0],["2013-04-25",19.33,19.93,19.32,19.6,209700.0],["2013-04-26",19.46,19.54,19.24,19.27,210000.0],["2013-04-29",19.32,19.71,19.31,19.61,154300.0],["2013-04-30",19.53,20.27,19.53,20.26,174700.0],["2013-05-01",20.1,20.28,19.36,19.5,322500.0],["2013-05-02",19.61,19.92,19.29,19.85,93900.0],["2013-05-03",20.15,20.8,19.85,20.61,169900.0],["2013-05-06",21.5,22.46,21.36,22.27,566500.0],["2013-05-07",22.3,22.67,22.23,22.56,299000.0],["2013-05-08",22.56,22.7,22.06,22.2,349200.0],["2013-05-09",22.19,22.8,22.1,22.33,569100.0],["2013-05-10",23.27,24.88,23.1,24.48,1010300.0],["2013-05-13",24.5,24.61,23.85,23.88,420000.0],["2013-05-14",23.95,24.26,23.85,24.11,391400.0],["2013-05-15",23.95,24.47,23.78,24.2,204100.0],["2013-05-16",24.17,24.53,24.06,24.14,250200.0],["2013-05-17",24.24,24.36,24.18,24.34,449800.0],["2013-05-20",24.19,24.65,24.18,24.25,287700.0],["2013-05-21",24.23,24.37,24.08,24.22,242100.0],["2013-05-22",24.21,24.41,23.25,23.44,203800.0],["2013-05-23",23.35,23.35,22.91,23.15,193600.0],["2013-05-24",23.0,23.37,22.75,23.29,139200.0],["2013-05-28",23.56,23.72,23.22,23.52,315400.0],["2013-05-29",23.25,23.72,23.15,23.56,252600.0],["2013-05-30",23.72,24.09,23.66,23.97,231600.0],["2013-05-31",23.72,24.26,23.59,23.6,208400.0],["2013-06-03",23.77,23.77,22.99,23.5,322500.0],["2013-06-04",23.39,23.82,23.25,23.54,259200.0],["2013-06-05",23.44,23.61,22.97,23.13,106900.0],["2013-06-06",23.19,23.52,22.93,23.35,200800.0],["2013-06-07",23.61,23.75,23.39,23.52,116200.0],["2013-06-10",23.51,23.59,23.29,23.51,112300.0],["2013-06-11",23.83,25.49,23.11,24.28,995000.0],["2013-06-12",24.45,24.63,22.76,23.14,466900.0],["2013-06-13",23.09,23.73,22.87,23.64,192400.0],["2013-06-14",23.52,23.9,23.35,23.4,154500.0],["2013-06-17",23.77,24.23,23.62,24.15,320700.0],["2013-06-18",24.26,24.91,24.26,24.65,435600.0],["2013-06-19",24.72,24.92,24.37,24.58,481300.0],["2013-06-20",24.2,24.78,24.11,24.54,566500.0],["2013-06-21",24.97,25.18,24.5,25.08,746900.0],["2013-06-24",24.81,24.9,24.43,24.85,701900.0],["2013-06-25",25.15,25.44,24.56,25.23,352900.0],["2013-06-26",25.57,25.89,25.45,25.55,540100.0],["2013-06-27",25.8,26.22,25.54,26.04,389900.0],["2013-06-28",25.97,26.22,25.85,25.97,1247600.0],["2013-07-01",26.14,26.64,25.97,26.21,433300.0],["2013-07-02",26.26,26.61,26.22,26.45,532200.0],["2013-07-03",26.34,26.75,26.26,26.55,291200.0],["2013-07-05",27.0,27.47,26.55,27.36,226900.0],["2013-07-08",27.68,27.69,26.87,26.99,536100.0],["2013-07-09",27.12,27.61,27.0,27.43,418900.0],["2013-07-10",27.5,27.97,27.48,27.78,384000.0],["2013-07-11",28.0,28.1,27.63,27.77,417800.0],["2013-07-12",27.89,28.2,27.8,27.93,302200.0],["2013-07-15",27.98,28.05,27.61,27.83,548100.0],["2013-07-16",27.83,27.98,27.6,27.91,402600.0],["2013-07-17",28.0,28.04,27.79,27.98,416400.0],["2013-07-18",27.94,27.94,27.16,27.17,182400.0],["2013-07-19",26.98,27.0,26.52,26.75,299200.0],["2013-07-22",26.75,26.99,26.62,26.95,173000.0],["2013-07-23",27.16,27.65,27.0,27.18,253300.0],["2013-07-24",27.3,27.44,26.8,26.86,188600.0],["2013-07-25",26.82,27.23,26.58,27.11,194100.0],["2013-07-26",26.83,26.9,26.19,26.53,363000.0],["2013-07-29",26.4,26.68,26.26,26.53,137800.0],["2013-07-30",26.71,27.35,26.68,27.26,244800.0],["2013-07-31",27.31,27.66,27.26,27.41,140900.0],["2013-08-01",27.6,27.91,27.45,27.83,366100.0],["2013-08-02",27.6,27.72,27.44,27.63,161700.0],["2013-08-05",27.49,28.1,27.36,28.02,212800.0],["2013-08-06",28.02,28.1,27.4,27.56,180900.0],["2013-08-07",27.33,27.44,26.7,27.3,278300.0],["2013-08-08",27.21,28.46,24.6,24.73,734100.0],["2013-08-09",24.59,24.91,23.41,24.38,551000.0],["2013-08-12",24.35,25.07,24.26,24.84,240200.0],["2013-08-13",24.72,25.39,24.71,25.12,182400.0],["2013-08-14",25.09,25.42,25.0,25.21,213300.0],["2013-08-15",25.0,25.16,24.18,24.2,231600.0],["2013-08-16",24.11,24.95,24.11,24.65,226200.0],["2013-08-19",24.72,24.95,24.5,24.69,225600.0],["2013-08-20",24.74,25.25,24.72,25.13,142700.0],["2013-08-21",25.0,25.51,24.81,25.15,144800.0],["2013-08-22",25.18,25.97,25.17,25.86,177600.0],["2013-08-23",25.93,25.93,25.34,25.47,181900.0],["2013-08-26",25.46,25.7,25.14,25.29,232700.0],["2013-08-27",24.98,25.29,24.08,24.1,160000.0],["2013-08-28",24.05,24.78,24.05,24.71,168800.0],["2013-08-29",24.73,25.33,24.69,25.18,127300.0],["2013-08-30",25.19,25.29,24.76,24.9,317400.0],["2013-09-03",25.31,25.69,24.74,24.87,337300.0],["2013-09-04",24.93,25.62,24.77,25.58,147000.0],["2013-09-05",25.58,25.93,25.28,25.46,139000.0],["2013-09-06",25.64,25.74,24.9,25.33,129500.0],["2013-09-09",25.51,25.87,25.51,25.79,134000.0],["2013-09-10",25.91,26.07,25.58,25.9,240300.0],["2013-09-11",25.74,26.03,25.57,25.74,105700.0],["2013-09-12",25.74,25.94,25.54,25.55,113700.0],["2013-09-13",25.66,25.84,25.26,25.6,77000.0],["2013-09-16",25.82,25.82,25.48,25.5,93500.0],["2013-09-17",25.56,25.76,25.38,25.41,120300.0],["2013-09-18",25.4,25.44,25.06,25.26,185700.0],["2013-09-19",25.4,25.47,24.77,24.83,107000.0],["2013-09-20",24.78,24.88,24.53,24.59,303200.0],["2013-09-23",24.7,24.8,24.11,24.38,252800.0],["2013-09-24",24.48,24.97,24.15,24.74,153500.0],["2013-09-25",24.74,25.09,24.41,24.85,177600.0],["2013-09-26",24.87,25.0,24.69,24.86,94400.0],["2013-09-27",24.7,24.89,24.66,24.69,78400.0],["2013-09-30",24.43,24.56,24.17,24.5,192000.0],["2013-10-01",24.56,24.88,24.55,24.82,169700.0],["2013-10-02",24.64,24.76,24.33,24.37,107800.0],["2013-10-03",24.37,24.5,23.63,23.82,249500.0],["2013-10-04",23.76,24.05,23.5,24.0,301600.0],["2013-10-07",23.81,23.99,23.7,23.75,252600.0],["2013-10-08",23.8,24.06,23.07,23.23,190800.0],["2013-10-09",23.3,23.41,22.61,23.21,296200.0],["2013-10-10",23.6,23.82,23.24,23.7,213100.0],["2013-10-11",24.25,24.75,24.08,24.49,278200.0],["2013-10-14",24.35,24.82,24.35,24.8,289500.0],["2013-10-15",24.7,24.97,24.58,24.68,198800.0],["2013-10-16",24.8,25.1,24.6,24.99,206400.0],["2013-10-17",24.78,25.01,24.6,24.9,279900.0],["2013-10-18",25.14,25.36,24.83,25.31,342400.0],["2013-10-21",25.32,25.36,24.91,25.29,470300.0],["2013-10-22",25.32,25.32,24.88,24.97,172300.0],["2013-10-23",24.72,24.75,23.42,24.0,245500.0],["2013-10-24",24.04,24.28,23.69,23.69,172100.0],["2013-10-25",23.78,23.78,22.95,23.12,244900.0],["2013-10-28",23.06,23.71,23.05,23.41,359400.0],["2013-10-29",23.5,23.79,23.27,23.6,427600.0],["2013-10-30",23.67,23.86,23.3,23.37,261800.0],["2013-10-31",23.35,24.31,23.28,24.22,214600.0],["2013-11-01",24.31,24.43,23.93,24.12,323400.0],["2013-11-04",24.25,24.5,24.05,24.15,242800.0],["2013-11-05",23.94,24.01,23.64,23.93,199900.0],["2013-11-06",24.0,24.0,23.68,23.8,183800.0],["2013-11-07",23.85,23.89,23.45,23.5,231500.0],["2013-11-08",23.48,23.83,23.36,23.65,216600.0],["2013-11-11",23.2,23.27,22.51,22.64,431800.0],["2013-11-12",22.49,22.69,22.05,22.18,580000.0],["2013-11-13",21.07,21.8,19.84,20.39,1204500.0],["2013-11-14",20.26,20.51,20.0,20.24,450600.0],["2013-11-15",20.21,20.56,19.86,20.05,412500.0],["2013-11-18",20.08,20.4,19.9,19.92,260700.0],["2013-11-19",19.91,19.95,19.31,19.46,216300.0],["2013-11-20",19.5,19.73,19.27,19.41,194200.0],["2013-11-21",19.48,19.8,19.26,19.75,194800.0],["2013-11-22",19.7,19.93,19.56,19.8,179700.0],["2013-11-25",19.79,19.9,19.66,19.69,238200.0],["2013-11-26",19.7,20.12,19.68,20.08,287500.0],["2013-11-27",20.08,20.3,20.01,20.17,330100.0],["2013-11-29",20.31,20.73,20.3,20.43,137200.0],["2013-12-02",20.45,20.51,20.04,20.17,238000.0],["2013-12-03",20.08,20.5,19.88,20.45,262000.0],["2013-12-04",20.4,20.81,20.07,20.23,206900.0],["2013-12-05",20.2,20.47,20.06,20.2,161000.0],["2013-12-06",20.4,20.75,20.23,20.54,300600.0],["2013-12-09",20.5,20.75,20.32,20.53,275100.0],["2013-12-10",20.67,22.43,20.62,21.84,551400.0],["2013-12-11",21.94,21.98,21.62,21.77,369300.0],["2013-12-12",21.71,22.04,21.21,21.23,296500.0],["2013-12-13",21.32,21.8,21.28,21.51,251500.0],["2013-12-16",21.63,22.13,21.5,21.87,226800.0],["2013-12-17",21.93,22.3,21.87,22.19,164400.0],["2013-12-18",22.2,22.51,21.97,22.5,321500.0],["2013-12-19",22.52,22.88,22.3,22.77,299100.0],["2013-12-20",22.88,23.62,22.58,23.14,757500.0],["2013-12-23",23.24,23.49,22.98,23.03,192300.0],["2013-12-24",22.99,23.35,22.99,23.17,84200.0],["2013-12-26",23.24,23.44,22.96,22.96,122600.0],["2013-12-27",23.1,23.31,22.97,23.16,172700.0],["2013-12-30",23.16,23.5,23.16,23.38,253100.0],["2013-12-31",23.45,23.78,23.22,23.56,235600.0],["2014-01-02",23.42,23.42,22.76,22.9,192700.0],["2014-01-03",22.91,23.15,22.64,22.95,154500.0],["2014-01-06",23.0,23.0,22.55,22.9,175400.0],["2014-01-07",22.93,23.63,22.51,23.18,225600.0],["2014-01-08",23.22,24.08,23.19,23.69,343100.0],["2014-01-09",23.71,23.75,23.38,23.62,157600.0],["2014-01-10",23.68,23.95,23.33,23.82,192500.0],["2014-01-13",23.75,24.33,23.6,23.73,293700.0],["2014-01-14",23.98,24.5,23.96,24.23,239100.0],["2014-01-15",24.23,24.89,24.23,24.68,182200.0],["2014-01-16",24.66,24.85,24.09,24.19,204200.0],["2014-01-17",24.06,24.36,23.97,24.0,224400.0],["2014-01-21",24.12,24.45,23.73,23.95,293100.0],["2014-01-22",24.04,24.41,23.66,24.24,291200.0],["2014-01-23",24.13,24.43,23.74,24.0,182200.0],["2014-01-24",23.77,24.23,23.34,23.42,112300.0],["2014-01-27",23.55,24.41,23.03,23.16,90400.0],["2014-01-28",23.09,23.52,23.03,23.26,115900.0],["2014-01-29",23.13,23.35,22.78,22.89,152100.0],["2014-01-30",23.06,23.85,22.63,23.48,144600.0],["2014-01-31",23.05,23.9,22.82,22.91,125800.0],["2014-02-03",22.91,23.05,21.81,22.12,184000.0],["2014-02-04",22.24,22.33,21.91,22.19,184100.0],["2014-02-05",22.15,22.28,21.46,22.14,176800.0],["2014-02-06",22.22,22.88,21.78,22.39,186900.0],["2014-02-07",22.55,22.84,22.2,22.81,151100.0],["2014-02-10",22.85,22.92,22.65,22.73,97600.0],["2014-02-11",22.7,23.37,22.49,23.33,145500.0],["2014-02-12",23.55,26.32,23.1,24.68,398400.0],["2014-02-13",24.45,25.04,23.6,24.42,233200.0],["2014-02-14",24.43,24.65,23.85,24.23,123700.0],["2014-02-18",24.22,24.6,24.06,24.51,119600.0],["2014-02-19",24.51,24.67,24.11,24.16,114700.0],["2014-02-20",24.15,24.54,24.05,24.51,129600.0],["2014-02-21",24.64,24.65,23.37,23.44,275100.0],["2014-02-24",23.47,23.7,23.3,23.63,173500.0],["2014-02-25",23.64,23.66,23.19,23.32,117400.0],["2014-02-26",23.29,24.01,23.29,23.78,101300.0],["2014-02-27",23.71,23.75,23.42,23.53,84100.0],["2014-02-28",23.61,24.15,23.53,23.81,218200.0],["2014-03-03",23.63,24.16,23.22,23.56,116800.0],["2014-03-04",23.84,24.71,23.74,24.53,210400.0],["2014-03-05",24.51,24.92,24.3,24.83,118600.0],["2014-03-06",24.92,25.0,24.46,24.84,87100.0],["2014-03-07",25.0,25.2,24.59,24.76,108300.0],["2014-03-10",24.68,24.84,24.34,24.64,66000.0],["2014-03-11",24.64,24.95,24.42,24.64,160800.0],["2014-03-12",24.55,25.19,24.27,24.85,172900.0],["2014-03-13",24.82,25.04,24.29,24.59,154800.0],["2014-03-14",24.59,25.06,24.26,24.8,136100.0],["2014-03-17",24.96,25.11,24.68,24.73,89100.0],["2014-03-18",24.51,25.66,24.5,25.54,173000.0],["2014-03-19",25.44,25.54,24.6,25.03,236700.0],["2014-03-20",24.97,25.42,24.57,25.0,763300.0],["2014-03-21",25.25,25.35,24.19,25.12,554400.0],["2014-03-24",25.17,25.73,25.05,25.57,268600.0],["2014-03-25",25.72,25.92,25.38,25.59,210700.0],["2014-03-26",25.63,25.88,25.06,25.06,177900.0],["2014-03-27",25.02,25.41,24.88,25.08,186800.0],["2014-03-28",25.15,25.97,25.15,25.2,160700.0],["2014-03-31",25.42,26.3,25.42,26.12,196400.0],["2014-04-01",26.23,26.58,26.15,26.36,304300.0],["2014-04-02",26.36,26.9,26.01,26.79,115100.0],["2014-04-03",26.8,27.07,26.68,26.95,168700.0],["2014-04-04",27.09,27.09,26.1,26.33,279600.0],["2014-04-07",26.28,26.97,26.28,26.7,303500.0],["2014-04-08",26.62,27.46,26.62,27.24,325000.0],["2014-04-09",27.39,27.69,26.99,27.62,218500.0],["2014-04-10",27.62,27.85,27.01,27.09,214300.0],["2014-04-11",26.87,27.43,26.7,26.99,414400.0],["2014-04-14",27.33,27.41,27.0,27.2,214800.0],["2014-04-15",27.38,27.85,26.89,27.72,248500.0],["2014-04-16",28.0,28.48,27.28,28.0,545500.0],["2014-04-17",27.88,28.73,27.58,27.72,428700.0],["2014-04-21",27.81,28.5,27.5,27.63,247500.0],["2014-04-22",27.59,27.63,27.26,27.51,298300.0],["2014-04-23",27.39,27.93,27.11,27.28,246000.0],["2014-04-24",27.48,27.77,27.21,27.69,206900.0],["2014-04-25",27.53,27.86,26.51,26.79,269900.0],["2014-04-28",26.84,27.06,26.01,26.56,241800.0],["2014-04-29",26.79,26.79,26.12,26.24,196400.0],["2014-04-30",26.25,26.49,25.76,26.37,460100.0],["2014-05-01",26.32,26.64,25.81,26.08,341100.0],["2014-05-02",26.05,26.18,25.55,25.8,474300.0],["2014-05-05",25.62,26.52,25.5,26.42,217700.0],["2014-05-06",26.31,26.7,26.22,26.46,265900.0],["2014-05-07",26.62,26.79,26.04,26.21,570400.0],["2014-05-08",26.07,26.79,25.68,26.19,294400.0],["2014-05-09",26.32,27.1,25.66,26.6,482200.0],["2014-05-12",26.77,27.92,26.68,27.68,321300.0],["2014-05-13",27.51,27.96,27.18,27.67,499900.0],["2014-05-14",27.55,27.81,27.03,27.06,464600.0],["2014-05-15",26.83,26.93,26.06,26.41,201300.0],["2014-05-16",26.37,26.75,26.22,26.71,172800.0],["2014-05-19",26.54,27.46,26.54,27.08,138200.0],["2014-05-20",27.02,27.02,26.24,26.62,237400.0],["2014-05-21",26.67,26.98,26.3,26.56,99900.0],["2014-05-22",26.53,26.92,26.53,26.72,75400.0],["2014-05-23",26.65,27.36,26.25,27.26,111700.0],["2014-05-27",27.5,28.32,27.42,27.92,425400.0],["2014-05-28",27.52,28.23,27.52,27.78,301200.0],["2014-05-29",27.95,28.29,27.61,27.89,240100.0],["2014-05-30",28.02,28.13,27.51,27.67,217100.0],["2014-06-02",27.5,27.62,27.1,27.27,323700.0],["2014-06-03",27.1,27.53,26.78,27.08,342000.0],["2014-06-04",27.01,27.57,26.94,27.49,233200.0],["2014-06-05",27.46,28.39,27.19,28.26,442800.0],["2014-06-06",28.47,29.72,28.4,29.45,637200.0],["2014-06-09",29.6,30.28,29.16,29.47,363300.0],["2014-06-10",29.73,30.79,29.38,30.3,488200.0],["2014-06-11",30.28,30.51,30.0,30.13,361000.0],["2014-06-12",30.03,30.12,29.18,29.5,375800.0],["2014-06-13",29.75,30.14,28.73,29.58,361700.0],["2014-06-16",29.57,29.58,29.25,29.55,198500.0],["2014-06-17",29.46,30.02,29.2,29.86,279700.0],["2014-06-18",29.88,29.88,29.03,29.38,246800.0],["2014-06-19",29.58,29.7,28.76,29.19,338900.0],["2014-06-20",29.17,29.2,28.94,28.99,410300.0],["2014-06-23",29.12,29.41,28.75,29.37,221300.0],["2014-06-24",29.51,29.63,28.56,28.58,336600.0],["2014-06-25",28.33,28.95,28.08,28.87,173100.0],["2014-06-26",28.86,28.86,27.89,28.45,243700.0],["2014-06-27",28.22,28.88,28.16,28.83,305300.0],["2014-06-30",28.73,29.11,28.55,28.96,224800.0],["2014-07-01",29.03,29.85,29.03,29.42,235000.0],["2014-07-02",28.82,29.77,28.82,29.58,270100.0],["2014-07-03",29.74,30.09,29.49,29.8,203800.0],["2014-07-07",29.59,29.6,29.13,29.16,174700.0],["2014-07-08",29.02,29.36,28.65,29.24,249100.0],["2014-07-09",29.38,29.73,29.16,29.48,239900.0],["2014-07-10",28.85,29.55,28.6,29.01,183600.0],["2014-07-11",28.9,29.0,28.67,28.82,141700.0],["2014-07-14",29.07,29.33,28.75,29.06,164700.0],["2014-07-15",28.83,29.0,28.28,28.82,210500.0],["2014-07-16",29.11,29.12,28.72,28.79,161300.0],["2014-07-17",28.66,28.92,28.4,28.63,245700.0],["2014-07-18",28.52,29.55,28.52,29.51,232200.0],["2014-07-21",29.32,29.64,29.07,29.28,246600.0],["2014-07-22",29.43,30.19,29.35,30.05,281100.0],["2014-07-23",30.08,30.08,28.03,28.04,255700.0],["2014-07-24",28.06,28.42,27.49,27.65,204400.0],["2014-07-25",27.34,27.34,25.48,25.71,522400.0],["2014-07-28",25.61,26.3,25.32,25.96,460500.0],["2014-07-29",26.0,26.33,25.86,25.94,285900.0],["2014-07-30",26.16,26.3,25.9,26.2,202400.0],["2014-07-31",26.06,26.1,25.31,25.5,345500.0],["2014-08-01",25.55,25.93,25.52,25.69,260800.0],["2014-08-04",25.87,25.93,25.24,25.82,191400.0],["2014-08-05",25.64,26.24,25.64,26.2,206200.0],["2014-08-06",25.98,26.68,25.98,26.46,160300.0],["2014-08-07",26.61,26.69,26.13,26.18,247800.0],["2014-08-08",26.5,26.5,25.72,25.77,280200.0],["2014-08-11",25.83,27.65,25.71,26.3,197100.0],["2014-08-12",26.15,26.41,25.69,26.06,176400.0],["2014-08-13",26.1,26.1,25.62,25.92,205300.0],["2014-08-14",25.84,25.97,25.53,25.61,129700.0],["2014-08-15",25.88,25.88,24.77,25.44,425000.0],["2014-08-18",25.64,25.81,24.83,25.8,333600.0],["2014-08-19",25.76,26.05,25.47,25.64,362000.0],["2014-08-20",25.43,25.93,25.4,25.82,374700.0],["2014-08-21",25.76,26.15,25.55,25.89,280100.0],["2014-08-22",25.82,25.99,25.71,25.86,253800.0],["2014-08-25",26.0,26.0,25.49,25.6,163000.0],["2014-08-26",25.62,25.76,25.45,25.55,217000.0],["2014-08-27",25.52,25.68,25.3,25.32,156800.0],["2014-08-28",25.27,25.35,24.81,25.06,254900.0],["2014-08-29",25.08,25.51,25.01,25.45,173900.0],["2014-09-02",25.51,25.66,25.23,25.55,176600.0],["2014-09-03",25.66,25.66,25.36,25.46,230500.0],["2014-09-04",25.51,25.83,25.32,25.75,275800.0],["2014-09-05",25.67,26.04,25.62,25.99,178800.0],["2014-09-08",25.98,26.18,25.6,25.68,106500.0],["2014-09-09",25.56,26.01,25.43,25.74,162900.0],["2014-09-10",25.59,26.16,24.6,24.92,473600.0],["2014-09-11",24.85,25.5,24.85,25.43,164100.0],["2014-09-12",25.47,25.52,25.0,25.07,133000.0],["2014-09-15",25.17,25.23,24.65,24.69,168800.0],["2014-09-16",24.61,24.99,24.56,24.93,115900.0],["2014-09-17",24.9,25.55,24.73,25.44,168700.0],["2014-09-18",25.63,26.0,25.49,25.86,163600.0],["2014-09-19",25.93,26.09,25.4,25.56,390300.0],["2014-09-22",25.44,25.56,24.97,25.03,125000.0],["2014-09-23",24.99,25.31,24.72,24.79,158900.0],["2014-09-24",24.87,25.09,24.6,24.92,135500.0],["2014-09-25",24.9,24.9,24.29,24.37,133200.0],["2014-09-26",24.52,25.6,24.45,24.66,134200.0],["2014-09-29",24.37,24.62,24.25,24.58,162400.0],["2014-09-30",24.41,24.53,23.91,23.92,241000.0],["2014-10-01",23.93,23.93,23.25,23.28,169000.0],["2014-10-02",23.17,23.75,22.94,23.57,133800.0],["2014-10-03",23.84,23.84,23.35,23.37,253100.0],["2014-10-06",23.49,23.49,22.96,22.99,85900.0],["2014-10-07",22.79,23.07,22.37,22.39,149000.0],["2014-10-08",22.37,23.07,22.22,22.9,223100.0],["2014-10-09",22.9,23.02,22.1,22.11,166900.0],["2014-10-10",21.93,21.93,19.66,20.0,1109000.0],["2014-10-13",20.01,21.24,19.99,20.58,677000.0],["2014-10-14",20.83,21.86,20.76,21.46,522500.0],["2014-10-15",22.47,23.52,22.34,22.75,810900.0],["2014-10-16",22.39,23.48,22.39,22.96,428900.0],["2014-10-17",23.32,23.4,22.33,22.39,322500.0],["2014-10-20",22.33,22.97,22.21,22.96,307700.0],["2014-10-21",23.08,23.39,22.93,23.34,221600.0],["2014-10-22",23.31,23.58,23.0,23.16,191200.0],["2014-10-23",23.27,23.58,23.08,23.4,289600.0],["2014-10-24",23.46,23.69,23.08,23.48,180900.0],["2014-10-27",23.37,23.77,23.0,23.66,136000.0],["2014-10-28",23.91,24.59,23.67,24.37,244100.0],["2014-10-29",24.51,24.59,24.01,24.58,431700.0],["2014-10-30",24.51,24.59,23.85,24.38,229100.0],["2014-10-31",25.0,26.1,24.95,25.83,400900.0],["2014-11-03",25.83,26.19,25.78,25.89,404100.0],["2014-11-04",25.86,26.03,25.62,25.86,278000.0],["2014-11-05",25.98,26.58,25.64,26.42,231000.0],["2014-11-06",26.39,26.46,25.85,26.22,409200.0],["2014-11-07",25.6,26.17,24.89,25.88,376600.0],["2014-11-10",25.85,26.25,25.82,26.04,288500.0],["2014-11-11",26.1,26.36,25.9,26.15,265800.0],["2014-11-12",25.99,26.5,25.97,26.39,156800.0],["2014-11-13",26.5,26.72,25.77,25.77,169500.0],["2014-11-14",25.86,26.39,25.51,26.34,181700.0],["2014-11-17",26.23,26.42,25.57,25.65,180500.0],["2014-11-18",25.76,26.36,25.76,26.2,175500.0],["2014-11-19",26.26,26.26,25.47,25.69,187700.0],["2014-11-20",25.58,26.36,25.47,26.11,124600.0],["2014-11-21",26.55,26.55,25.9,26.3,197200.0],["2014-11-24",26.28,26.59,26.06,26.46,167300.0],["2014-11-25",26.5,26.54,25.98,26.2,329600.0],["2014-11-26",26.27,26.99,26.06,26.81,174000.0],["2014-11-28",26.95,26.95,26.49,26.59,68700.0],["2014-12-01",26.58,26.76,26.15,26.31,173500.0],["2014-12-02",26.24,27.07,26.24,27.0,150100.0],["2014-12-03",27.03,27.59,27.0,27.03,246700.0],["2014-12-04",27.13,27.48,27.01,27.32,141100.0],["2014-12-05",27.32,27.62,27.2,27.61,192500.0],["2014-12-08",27.47,27.94,26.87,27.13,147100.0],["2014-12-09",26.9,27.83,26.25,27.71,168600.0],["2014-12-10",27.51,27.96,26.67,26.93,208200.0],["2014-12-11",27.15,27.31,26.67,26.76,164200.0],["2014-12-12",26.36,26.59,26.05,26.37,184700.0],["2014-12-15",26.52,27.07,26.15,26.37,139900.0],["2014-12-16",26.38,26.72,25.99,26.02,140200.0],["2014-12-17",26.02,26.72,25.66,26.71,154800.0],["2014-12-18",27.2,27.4,26.53,26.73,146000.0],["2014-12-19",26.66,26.91,26.2,26.65,694800.0],["2014-12-22",26.66,27.4,26.35,27.37,116000.0],["2014-12-23",27.5,27.93,27.1,27.26,119700.0],["2014-12-24",27.39,27.81,27.21,27.55,41600.0],["2014-12-26",27.67,27.9,27.31,27.74,88300.0],["2014-12-29",27.69,27.88,27.3,27.54,84400.0],["2014-12-30",27.52,27.7,27.17,27.29,64600.0],["2014-12-31",27.33,27.79,27.06,27.57,146400.0],["2015-01-02",27.67,27.81,27.03,27.35,134000.0],["2015-01-05",27.17,27.5,26.73,27.04,136200.0],["2015-01-06",27.1,27.1,25.37,25.99,389000.0],["2015-01-07",26.04,26.8,25.93,26.78,181900.0],["2015-01-08",27.02,27.69,27.02,27.17,163400.0],["2015-01-09",27.05,27.54,26.98,27.2,169900.0],["2015-01-12",27.18,27.21,26.66,26.71,89400.0],["2015-01-13",27.03,27.7,26.16,26.66,221500.0],["2015-01-14",26.4,26.93,26.11,26.34,101800.0],["2015-01-15",26.44,26.74,25.8,25.83,134900.0],["2015-01-16",25.74,26.48,25.42,26.38,136200.0],["2015-01-20",26.32,26.93,26.32,26.66,77200.0],["2015-01-21",26.43,26.87,25.99,26.43,105300.0],["2015-01-22",26.54,26.94,25.85,26.79,177600.0],["2015-01-23",26.87,27.08,26.67,26.82,122800.0],["2015-01-26",26.85,27.11,26.48,27.06,139000.0],["2015-01-27",26.58,27.0,26.52,26.85,122400.0],["2015-01-28",27.07,27.27,26.61,26.67,125700.0],["2015-01-29",26.62,27.5,26.62,27.47,119800.0],["2015-01-30",27.21,27.74,26.36,26.43,142800.0],["2015-02-02",26.42,26.82,25.67,26.77,109100.0],["2015-02-03",27.03,27.52,26.33,27.23,169100.0],["2015-02-04",27.09,27.7,27.0,27.46,113600.0],["2015-02-05",27.67,27.88,27.53,27.78,145600.0],["2015-02-06",27.87,28.49,27.6,27.85,207800.0],["2015-02-09",27.85,28.04,27.29,27.4,137200.0],["2015-02-10",27.69,28.42,27.51,28.41,209700.0],["2015-02-11",28.26,28.89,28.0,28.78,233100.0],["2015-02-12",29.0,29.0,27.95,28.13,250500.0],["2015-02-13",28.06,28.3,27.29,27.81,346400.0],["2015-02-17",27.75,27.91,27.59,27.86,193100.0],["2015-02-18",27.83,27.9,27.61,27.73,162400.0],["2015-02-19",27.63,28.11,27.63,27.94,83700.0],["2015-02-20",27.99,28.29,27.65,28.15,117000.0],["2015-02-23",28.11,28.11,27.61,27.83,92000.0],["2015-02-24",27.73,28.73,27.69,28.61,198600.0],["2015-02-25",28.51,28.84,28.23,28.45,124400.0],["2015-02-26",28.41,28.8,28.23,28.79,94500.0],["2015-02-27",28.71,28.96,28.38,28.49,89000.0],["2015-03-02",28.56,29.0,28.33,28.87,247800.0],["2015-03-03",28.68,28.99,28.12,28.14,279500.0],["2015-03-04",28.04,28.53,27.81,28.36,108400.0],["2015-03-05",28.35,28.5,27.96,28.26,89000.0],["2015-03-06",28.03,28.55,27.95,28.32,148200.0],["2015-03-09",28.41,29.2,28.41,29.15,153700.0],["2015-03-10",28.96,29.05,28.59,28.94,161300.0],["2015-03-11",28.79,29.39,28.52,29.27,163200.0],["2015-03-12",29.48,29.63,29.0,29.47,153800.0],["2015-03-13",29.52,29.9,29.39,29.85,180600.0],["2015-03-16",29.93,29.93,29.25,29.74,243100.0],["2015-03-17",29.63,29.83,29.42,29.74,184100.0],["2015-03-18",29.75,29.75,28.95,29.52,134600.0],["2015-03-19",29.41,29.75,29.3,29.74,104000.0],["2015-03-20",29.78,30.39,29.04,30.23,660100.0],["2015-03-23",30.09,30.65,30.07,30.14,233900.0],["2015-03-24",30.15,30.44,30.09,30.43,266000.0],["2015-03-25",30.53,30.53,28.25,28.26,197100.0],["2015-03-26",28.2,28.55,27.86,28.51,209900.0],["2015-03-27",27.66,28.09,26.78,27.96,441300.0],["2015-03-30",28.05,29.28,28.05,29.25,301700.0],["2015-03-31",29.04,29.3,28.51,28.56,444300.0],["2015-04-01",28.35,28.72,27.71,28.32,497200.0],["2015-04-02",28.3,28.75,28.13,28.17,107200.0],["2015-04-06",27.92,28.54,27.8,28.23,142700.0],["2015-04-07",28.25,28.43,27.96,28.05,169400.0],["2015-04-08",28.08,28.45,27.74,28.21,144000.0],["2015-04-09",28.1,28.42,27.95,28.16,188700.0],["2015-04-10",28.16,28.21,27.84,27.87,113700.0],["2015-04-13",27.87,28.14,27.45,27.7,238000.0],["2015-04-14",27.76,27.76,27.32,27.55,293600.0],["2015-04-15",27.75,28.1,27.71,28.01,141900.0],["2015-04-16",27.89,28.09,27.59,28.04,199900.0],["2015-04-17",27.75,28.04,27.58,27.64,146300.0],["2015-04-20",27.82,28.46,27.82,28.03,79700.0],["2015-04-21",28.21,28.31,27.88,27.9,101800.0],["2015-04-22",27.83,28.21,27.75,28.02,93500.0],["2015-04-23",27.84,28.48,27.59,28.0,118000.0],["2015-04-24",27.91,27.92,27.17,27.28,94200.0],["2015-04-27",27.29,28.07,27.29,27.6,193300.0],["2015-04-28",27.64,27.93,27.36,27.82,95800.0],["2015-04-29",27.65,27.87,27.23,27.67,100500.0],["2015-04-30",27.39,27.45,26.54,26.72,189500.0],["2015-05-01",26.78,27.5,26.78,27.26,118000.0],["2015-05-04",27.39,27.53,27.11,27.37,128900.0],["2015-05-05",27.19,27.49,26.55,26.77,112200.0],["2015-05-06",26.8,27.17,26.52,27.11,130500.0],["2015-05-07",27.04,27.39,26.66,27.29,110200.0],["2015-05-08",26.46,26.9,25.3,26.85,321900.0],["2015-05-11",26.8,27.3,26.45,27.11,170400.0],["2015-05-12",27.05,27.14,26.56,26.89,131200.0],["2015-05-13",27.06,27.37,26.51,27.03,171400.0],["2015-05-14",27.24,27.46,26.48,26.86,292600.0],["2015-05-15",26.89,26.9,26.41,26.73,174100.0],["2015-05-18",26.73,27.25,26.67,27.08,145000.0],["2015-05-19",27.1,27.21,26.22,26.33,289400.0],["2015-05-20",26.4,26.59,26.37,26.5,124500.0],["2015-05-21",26.5,26.65,26.21,26.35,168700.0],["2015-05-22",26.23,26.47,26.06,26.11,191800.0],["2015-05-26",25.99,26.15,25.57,25.72,216500.0],["2015-05-27",25.22,26.46,25.22,26.37,252700.0],["2015-05-28",26.39,26.6,26.19,26.37,81300.0],["2015-05-29",26.32,26.61,25.9,26.48,129100.0],["2015-06-01",26.53,26.67,26.25,26.47,220900.0],["2015-06-02",26.23,26.45,26.01,26.03,165600.0],["2015-06-03",26.1,26.33,25.91,26.0,137800.0],["2015-06-04",25.7,26.12,25.7,25.99,238900.0],["2015-06-05",25.47,25.47,24.45,25.36,175700.0],["2015-06-08",25.39,25.59,25.05,25.26,145900.0],["2015-06-09",25.28,25.44,25.01,25.19,124100.0],["2015-06-10",25.33,25.79,25.19,25.73,181000.0],["2015-06-11",25.73,25.89,25.52,25.66,82200.0],["2015-06-12",25.51,25.71,25.41,25.56,94800.0],["2015-06-15",25.24,25.35,24.83,25.08,107900.0],["2015-06-16",25.05,25.18,24.8,25.01,136600.0],["2015-06-17",25.0,25.07,24.81,24.83,74800.0],["2015-06-18",24.87,25.35,24.72,25.23,205900.0],["2015-06-19",25.3,25.48,24.97,25.11,291600.0],["2015-06-22",25.34,25.48,24.99,25.35,102900.0],["2015-06-23",25.23,25.48,25.04,25.39,212500.0],["2015-06-24",25.39,25.49,25.2,25.34,141200.0],["2015-06-25",25.37,25.54,25.14,25.4,162100.0],["2015-06-26",25.33,25.36,24.66,24.74,797000.0],["2015-06-29",24.53,24.85,24.08,24.12,222600.0],["2015-06-30",24.41,24.95,24.1,24.11,155400.0],["2015-07-01",24.37,24.5,23.96,24.11,162700.0],["2015-07-02",23.02,24.04,22.89,23.89,255300.0],["2015-07-06",23.51,24.14,23.51,23.56,201700.0],["2015-07-07",23.55,23.73,23.08,23.33,232500.0],["2015-07-08",23.19,23.24,22.79,23.02,259100.0],["2015-07-09",23.31,23.32,22.52,22.58,168500.0],["2015-07-10",22.83,23.15,22.51,22.89,238300.0],["2015-07-13",22.91,23.19,22.59,22.66,119600.0],["2015-07-14",22.72,23.09,22.61,22.95,165300.0],["2015-07-15",23.03,23.03,22.45,22.5,245900.0],["2015-07-16",22.66,22.77,22.34,22.47,271900.0],["2015-07-17",22.56,22.56,22.37,22.44,145200.0],["2015-07-20",22.52,22.52,21.84,21.92,146300.0],["2015-07-21",21.87,22.46,21.87,22.37,229900.0],["2015-07-22",22.2,22.43,21.76,22.2,423700.0],["2015-07-23",22.3,22.94,22.21,22.65,211200.0],["2015-07-24",22.58,22.61,22.03,22.05,163200.0],["2015-07-27",21.91,22.01,21.54,21.89,122100.0],["2015-07-28",21.98,22.31,21.66,22.22,149500.0],["2015-07-29",22.23,22.33,21.88,22.12,96700.0],["2015-07-30",22.08,22.46,22.05,22.34,81300.0],["2015-07-31",22.36,22.59,22.07,22.19,95400.0],["2015-08-03",22.18,22.29,21.87,22.2,130100.0],["2015-08-04",22.16,22.26,21.67,21.97,131600.0],["2015-08-05",22.03,22.47,21.89,22.01,154300.0],["2015-08-06",22.12,22.12,21.62,21.77,133600.0],["2015-08-07",20.06,21.1,19.18,20.9,472800.0],["2015-08-10",21.0,21.45,20.86,21.23,336700.0],["2015-08-11",21.02,21.02,20.29,20.43,134300.0],["2015-08-12",20.15,20.68,19.82,20.55,166400.0],["2015-08-13",20.61,20.98,20.21,20.24,117300.0],["2015-08-14",20.16,20.31,19.92,20.25,104500.0],["2015-08-17",20.19,20.51,19.92,20.5,175600.0],["2015-08-18",20.5,20.5,19.62,19.87,284900.0],["2015-08-19",19.81,20.02,19.48,19.7,333400.0],["2015-08-20",19.54,19.64,19.3,19.4,291900.0],["2015-08-21",18.99,19.63,18.96,19.31,347800.0],["2015-08-24",18.42,19.57,18.42,18.88,348800.0],["2015-08-25",19.44,19.57,18.9,18.96,302400.0],["2015-08-26",19.41,19.57,18.86,19.5,212700.0],["2015-08-27",19.55,20.12,19.39,20.09,232100.0],["2015-08-28",20.0,20.23,19.73,19.93,148700.0],["2015-08-31",19.83,20.04,19.63,19.69,136800.0],["2015-09-01",19.39,19.68,18.82,19.06,301400.0],["2015-09-02",19.33,19.61,19.05,19.58,148800.0],["2015-09-03",20.49,22.12,20.35,21.81,813900.0],["2015-09-04",22.03,22.95,21.9,22.9,590500.0],["2015-09-08",23.05,23.42,22.87,23.37,407900.0],["2015-09-09",23.29,23.53,22.67,22.85,323700.0],["2015-09-10",22.88,22.99,22.25,22.38,319400.0],["2015-09-11",22.27,22.57,22.11,22.38,158900.0],["2015-09-14",22.35,22.57,22.06,22.18,304700.0],["2015-09-15",22.27,22.36,22.0,22.14,240300.0],["2015-09-16",22.24,22.32,22.09,22.27,167600.0],["2015-09-17",22.21,22.61,22.03,22.28,275200.0],["2015-09-18",21.97,22.22,21.58,21.66,442500.0],["2015-09-21",21.88,22.12,21.55,21.65,137900.0],["2015-09-22",21.42,21.42,20.81,20.91,107500.0],["2015-09-23",20.89,21.13,20.43,20.49,166800.0],["2015-09-24",20.28,20.98,20.11,20.83,229900.0],["2015-09-25",21.06,21.52,20.86,21.34,273400.0],["2015-09-28",21.19,21.34,21.0,21.0,256900.0],["2015-09-29",21.09,21.38,20.98,21.23,191900.0],["2015-09-30",21.19,21.8,21.19,21.37,536000.0],["2015-10-01",21.36,21.36,20.32,20.77,351600.0],["2015-10-02",20.63,21.33,20.47,21.32,183200.0],["2015-10-05",21.48,21.73,21.33,21.67,197900.0],["2015-10-06",21.71,21.88,21.44,21.86,129000.0],["2015-10-07",22.06,22.55,21.74,22.19,247500.0],["2015-10-08",22.2,22.54,21.93,22.53,200700.0],["2015-10-09",22.72,22.72,22.0,22.12,132000.0],["2015-10-12",22.26,22.26,21.87,22.02,133600.0],["2015-10-13",21.81,22.33,21.81,22.01,136600.0],["2015-10-14",22.08,23.21,22.0,22.92,154800.0],["2015-10-15",23.03,23.21,22.57,22.96,139500.0],["2015-10-16",23.05,23.05,22.55,22.73,109800.0],["2015-10-19",22.7,22.94,22.56,22.65,68700.0],["2015-10-20",22.63,22.91,22.52,22.81,98000.0],["2015-10-21",22.99,23.18,22.39,22.43,116500.0],["2015-10-22",22.77,23.26,22.63,23.11,99200.0],["2015-10-23",23.31,23.73,23.0,23.68,133100.0],["2015-10-26",23.59,23.59,22.6,22.79,93900.0],["2015-10-27",22.75,23.54,22.6,23.12,257300.0],["2015-10-28",23.1,23.15,22.39,23.11,249500.0],["2015-10-29",22.89,22.92,22.26,22.51,120200.0],["2015-10-30",22.6,22.97,22.58,22.9,127300.0],["2015-11-02",22.85,23.53,22.82,23.41,128300.0],["2015-11-03",23.41,23.76,23.16,23.49,145000.0],["2015-11-04",23.54,23.74,23.24,23.45,159400.0],["2015-11-05",23.34,23.64,22.98,23.21,167300.0],["2015-11-06",21.96,22.0,20.12,21.05,894400.0],["2015-11-09",21.05,21.15,20.26,20.37,173100.0],["2015-11-10",20.23,20.76,19.7,19.96,175900.0],["2015-11-11",19.95,19.99,19.59,19.68,163000.0],["2015-11-12",19.61,19.76,19.05,19.26,194200.0],["2015-11-13",19.14,19.42,18.9,19.06,99500.0],["2015-11-16",19.1,19.3,18.9,19.21,87600.0],["2015-11-17",19.14,19.59,19.04,19.35,143200.0],["2015-11-18",19.52,19.95,19.3,19.77,183900.0],["2015-11-19",19.84,20.31,19.67,20.24,194500.0],["2015-11-20",20.39,20.53,20.01,20.36,106400.0],["2015-11-23",20.44,20.48,20.22,20.35,93800.0],["2015-11-24",20.26,20.79,20.19,20.71,158500.0],["2015-11-25",20.78,21.83,20.6,21.79,250100.0],["2015-11-27",21.74,22.7,21.65,22.48,203900.0],["2015-11-30",22.56,23.59,22.52,23.29,407900.0],["2015-12-01",23.16,23.64,23.03,23.54,239300.0],["2015-12-02",23.56,24.08,22.45,23.82,392800.0],["2015-12-03",23.78,24.46,23.52,24.34,404200.0],["2015-12-04",24.17,25.2,23.89,25.09,369800.0],["2015-12-07",24.95,25.02,23.95,24.15,225700.0],["2015-12-08",23.9,24.27,23.59,24.04,143400.0],["2015-12-09",24.12,24.2,23.66,23.92,237200.0],["2015-12-10",23.88,24.42,23.82,24.06,166000.0],["2015-12-11",23.59,24.23,23.02,23.76,183800.0],["2015-12-14",23.74,23.93,23.18,23.32,237400.0],["2015-12-15",23.5,23.89,23.37,23.65,129600.0],["2015-12-16",23.83,23.83,23.36,23.68,174400.0],["2015-12-17",23.8,24.1,23.38,23.4,197400.0],["2015-12-18",23.26,23.33,21.97,22.88,749200.0],["2015-12-21",23.09,23.73,22.52,23.52,153800.0],["2015-12-22",23.59,23.62,23.12,23.6,140800.0],["2015-12-23",23.6,23.6,23.06,23.15,166700.0],["2015-12-24",23.19,23.85,23.09,23.68,187300.0],["2015-12-28",23.6,23.64,23.24,23.42,195100.0],["2015-12-29",23.56,23.59,23.24,23.3,132400.0],["2015-12-30",23.27,23.36,23.0,23.03,113300.0],["2015-12-31",23.05,23.12,22.78,22.98,203800.0],["2016-01-04",22.62,22.94,22.07,22.3,164500.0],["2016-01-05",22.33,22.33,21.9,22.12,189400.0],["2016-01-06",21.78,21.8,21.24,21.49,158000.0],["2016-01-07",21.06,21.24,20.69,20.71,128500.0],["2016-01-08",20.73,21.09,20.16,20.16,269300.0],["2016-01-11",20.31,20.77,20.31,20.63,112100.0],["2016-01-12",20.84,20.99,20.08,20.5,141300.0],["2016-01-13",20.51,20.92,19.74,19.94,248300.0],["2016-01-14",20.04,20.57,19.72,20.24,144300.0],["2016-01-15",19.58,19.89,19.09,19.34,169300.0],["2016-01-19",19.61,19.97,18.83,19.04,113600.0],["2016-01-20",18.84,19.49,18.6,19.35,174000.0],["2016-01-21",19.49,19.97,19.05,19.46,275800.0],["2016-01-22",19.73,19.91,19.34,19.54,135600.0],["2016-01-25",19.45,19.45,18.6,19.21,136200.0],["2016-01-26",19.39,19.39,18.67,19.25,106500.0],["2016-01-27",19.12,19.22,18.53,18.56,208300.0],["2016-01-28",18.61,18.73,18.21,18.27,201200.0],["2016-01-29",18.47,19.17,18.3,19.13,609900.0],["2016-02-01",19.02,19.21,18.86,19.04,271700.0],["2016-02-02",18.79,18.81,18.15,18.22,94800.0],["2016-02-03",18.41,18.65,17.66,18.03,211200.0],["2016-02-04",18.0,18.44,17.5,18.36,167800.0],["2016-02-05",18.23,18.39,17.96,17.98,161200.0],["2016-02-08",17.78,18.06,17.55,17.94,102600.0],["2016-02-09",17.7,18.32,17.28,18.0,168900.0],["2016-02-10",18.04,18.32,17.73,17.75,136000.0],["2016-02-11",17.51,17.79,17.4,17.66,180900.0],["2016-02-12",17.84,18.2,17.52,18.15,116600.0],["2016-02-16",18.32,18.87,18.15,18.57,131800.0],["2016-02-17",19.79,19.96,16.58,17.43,629200.0],["2016-02-18",17.49,17.71,16.59,17.24,226600.0],["2016-02-19",17.19,17.61,16.85,17.41,172400.0],["2016-02-22",17.5,17.85,17.45,17.62,258500.0],["2016-02-23",17.59,18.25,17.59,17.98,239200.0],["2016-02-24",17.77,18.48,17.59,18.36,258700.0],["2016-02-25",18.4,18.4,17.88,18.38,258000.0],["2016-02-26",18.46,18.88,18.46,18.71,171300.0],["2016-02-29",18.71,19.29,18.71,19.14,221000.0],["2016-03-01",19.26,19.31,19.0,19.15,126500.0],["2016-03-02",19.13,19.57,19.1,19.4,251300.0],["2016-03-03",19.46,19.89,19.46,19.85,195300.0],["2016-03-04",19.88,20.26,19.7,20.26,412500.0],["2016-03-07",20.09,20.3,19.42,19.56,195800.0],["2016-03-08",19.4,19.4,18.7,18.83,202700.0],["2016-03-09",18.9,19.05,18.54,18.96,99300.0],["2016-03-10",19.07,19.33,18.67,18.88,74900.0],["2016-03-11",18.98,19.39,18.78,19.35,86100.0],["2016-03-14",19.22,19.4,18.66,18.89,122600.0],["2016-03-15",18.81,18.81,18.4,18.64,149500.0],["2016-03-16",18.53,18.93,18.53,18.9,77700.0],["2016-03-17",18.77,19.47,18.75,19.44,154800.0],["2016-03-18",19.6,20.07,19.6,20.02,322700.0],["2016-03-21",19.93,20.11,19.6,19.99,180000.0],["2016-03-22",19.91,20.73,19.72,20.3,240000.0],["2016-03-23",20.19,20.19,19.37,19.38,282300.0],["2016-03-24",19.3,19.43,18.93,19.41,141100.0],["2016-03-28",19.45,19.46,19.08,19.31,127700.0],["2016-03-29",19.22,20.03,19.07,20.01,111100.0],["2016-03-30",20.06,20.46,19.99,20.3,142400.0],["2016-03-31",20.23,20.3,19.99,20.1,72700.0],["2016-04-01",19.92,20.4,19.66,20.36,108400.0],["2016-04-04",20.24,20.65,19.98,20.06,120500.0],["2016-04-05",19.97,20.5,19.73,19.8,195800.0],["2016-04-06",19.72,19.78,19.3,19.78,93900.0],["2016-04-07",19.75,19.78,19.12,19.34,148200.0],["2016-04-08",19.47,19.67,19.03,19.15,146100.0],["2016-04-11",19.26,19.64,19.04,19.08,190100.0],["2016-04-12",19.05,19.05,18.59,18.71,246400.0],["2016-04-13",18.76,19.1,18.76,19.02,284300.0],["2016-04-14",18.93,19.11,18.62,18.84,363500.0],["2016-04-15",18.74,19.06,18.7,18.8,194900.0],["2016-04-18",18.77,18.79,18.56,18.6,238800.0],["2016-04-19",18.6,18.82,18.4,18.52,390200.0],["2016-04-20",18.54,18.65,18.42,18.6,422800.0],["2016-04-21",18.67,18.76,18.58,18.65,165000.0],["2016-04-22",18.59,18.86,18.43,18.62,268100.0],["2016-04-25",18.63,18.87,18.22,18.31,233900.0],["2016-04-26",18.42,19.07,18.42,19.02,179000.0],["2016-04-27",18.95,19.34,18.77,19.09,105500.0],["2016-04-28",19.1,19.27,18.6,18.62,99400.0],["2016-04-29",18.6,18.78,18.43,18.62,217600.0],["2016-05-02",18.63,18.71,18.38,18.43,224900.0],["2016-05-03",18.37,18.67,18.13,18.21,143300.0],["2016-05-04",18.13,18.24,17.93,17.96,152800.0],["2016-05-05",18.0,18.0,17.7,17.89,171800.0],["2016-05-06",18.18,19.16,17.94,19.16,334300.0],["2016-05-09",19.14,19.68,19.02,19.06,296000.0],["2016-05-10",19.15,19.26,18.49,19.09,289800.0],["2016-05-11",18.75,19.21,18.75,18.86,140900.0],["2016-05-12",18.95,18.95,17.75,17.79,252300.0],["2016-05-13",17.71,17.93,17.63,17.72,211600.0],["2016-05-16",17.74,17.88,17.64,17.73,518000.0],["2016-05-17",17.76,17.83,17.27,17.44,244000.0],["2016-05-18",17.43,17.75,17.43,17.59,137400.0],["2016-05-19",17.49,17.63,16.83,16.96,370000.0],["2016-05-20",17.11,17.83,16.75,17.82,180900.0],["2016-05-23",17.88,18.79,17.88,18.6,305000.0],["2016-05-24",18.64,19.59,18.62,19.43,257000.0],["2016-05-25",19.45,19.56,19.13,19.24,128600.0],["2016-05-26",19.29,19.35,19.18,19.24,83900.0],["2016-05-27",17.95,19.26,17.95,19.11,290500.0],["2016-05-31",19.23,19.38,19.13,19.26,183800.0],["2016-06-01",19.23,19.77,19.17,19.73,137600.0],["2016-06-02",19.6,19.76,19.53,19.64,70900.0],["2016-06-03",19.76,19.76,19.45,19.6,139700.0],["2016-06-06",19.6,19.94,19.52,19.78,98600.0],["2016-06-07",19.86,20.16,19.73,20.05,98500.0],["2016-06-08",20.0,20.36,19.82,20.22,108300.0],["2016-06-09",20.05,20.38,19.79,20.25,91700.0],["2016-06-10",19.93,20.16,19.68,19.95,120100.0],["2016-06-13",19.78,20.16,19.5,19.74,88900.0],["2016-06-14",19.73,19.98,19.46,19.92,62800.0],["2016-06-15",20.04,20.04,19.56,19.57,87300.0],["2016-06-16",19.42,19.44,19.09,19.4,105200.0],["2016-06-17",19.36,19.56,18.94,19.28,282300.0],["2016-06-20",19.57,20.05,19.46,19.46,61000.0],["2016-06-21",19.52,19.94,19.52,19.73,72900.0],["2016-06-22",19.69,19.96,19.44,19.45,53100.0],["2016-06-23",19.73,20.24,19.63,20.01,85600.0],["2016-06-24",19.13,19.39,17.92,18.19,314700.0],["2016-06-27",18.14,18.23,17.28,17.29,230600.0],["2016-06-28",17.36,17.93,17.36,17.81,209700.0],["2016-06-29",18.01,18.21,17.88,18.06,86000.0],["2016-06-30",18.09,18.8,17.85,18.79,156900.0],["2016-07-01",18.63,18.75,18.09,18.1,106600.0],["2016-07-05",16.92,17.65,16.92,17.24,273000.0],["2016-07-06",17.21,17.68,16.99,17.3,201800.0],["2016-07-07",17.42,17.86,17.38,17.49,133900.0],["2016-07-08",17.71,18.09,17.71,17.73,241100.0],["2016-07-11",17.99,18.4,17.96,18.3,171500.0],["2016-07-12",18.59,18.97,18.55,18.76,193900.0],["2016-07-13",18.88,18.93,18.52,18.68,133700.0],["2016-07-14",19.0,19.0,18.62,18.84,93700.0],["2016-07-15",19.0,19.0,18.52,18.82,92700.0],["2016-07-18",19.01,19.08,18.88,18.92,84800.0],["2016-07-19",18.82,18.89,18.62,18.72,60500.0],["2016-07-20",18.88,19.18,18.7,18.92,107800.0],["2016-07-21",18.87,18.99,18.66,18.8,89600.0],["2016-07-22",18.73,18.73,18.27,18.59,97600.0],["2016-07-25",18.61,18.79,18.61,18.78,65200.0],["2016-07-26",18.92,19.24,18.92,19.15,227300.0],["2016-07-27",19.25,19.26,18.98,19.12,79600.0],["2016-07-28",19.1,19.17,18.74,18.76,65600.0],["2016-07-29",18.83,18.85,18.5,18.51,192500.0],["2016-08-01",18.52,18.83,18.42,18.61,84700.0],["2016-08-02",18.66,18.66,18.01,18.01,96600.0],["2016-08-03",18.0,18.45,17.83,17.95,93400.0],["2016-08-04",17.91,18.15,17.91,18.02,134500.0],["2016-08-05",18.08,18.56,18.08,18.31,191900.0],["2016-08-08",18.32,18.61,18.32,18.47,143900.0],["2016-08-09",18.48,18.9,18.48,18.57,179600.0],["2016-08-10",18.99,19.36,18.42,19.1,696100.0],["2016-08-11",19.2,19.65,19.2,19.37,237800.0],["2016-08-12",19.28,19.71,19.08,19.49,240700.0],["2016-08-15",19.51,19.91,19.51,19.84,166800.0],["2016-08-16",19.77,19.79,19.17,19.22,158600.0],["2016-08-17",19.14,19.4,18.67,19.38,124800.0],["2016-08-18",19.39,19.56,19.31,19.45,111600.0],["2016-08-19",19.44,19.72,19.44,19.55,104300.0],["2016-08-22",19.53,19.8,19.39,19.74,87300.0],["2016-08-23",19.81,20.07,19.66,19.74,237900.0],["2016-08-24",19.68,19.9,19.67,19.71,99100.0],["2016-08-25",19.68,20.15,19.68,20.15,188400.0],["2016-08-26",20.12,20.34,19.84,20.25,160800.0],["2016-08-29",20.24,20.41,20.2,20.34,83600.0],["2016-08-30",20.29,20.61,20.29,20.55,78800.0],["2016-08-31",20.44,20.77,20.36,20.59,141300.0],["2016-09-01",20.62,21.0,20.49,20.96,116100.0],["2016-09-02",21.0,21.33,20.88,21.32,141000.0],["2016-09-06",21.33,21.36,20.88,21.02,99700.0],["2016-09-07",21.07,21.07,20.25,20.87,115300.0],["2016-09-08",20.75,20.79,20.27,20.67,97300.0],["2016-09-09",20.49,20.77,19.59,19.64,166400.0],["2016-09-12",19.53,20.15,19.53,20.14,118700.0],["2016-09-13",20.02,20.22,19.68,19.84,107000.0],["2016-09-14",19.91,19.96,19.65,19.79,62400.0],["2016-09-15",19.79,20.44,19.79,20.28,68700.0],["2016-09-16",20.39,20.95,20.39,20.82,291800.0],["2016-09-19",21.0,21.1,20.85,21.03,98000.0],["2016-09-20",21.22,21.22,20.68,20.69,75600.0],["2016-09-21",20.89,21.21,20.78,21.21,129700.0],["2016-09-22",21.3,21.63,20.56,21.57,137100.0],["2016-09-23",21.52,21.59,21.01,21.01,73900.0],["2016-09-26",20.81,21.02,20.41,20.47,101500.0],["2016-09-27",20.44,20.84,20.44,20.77,93400.0],["2016-09-28",20.76,21.0,20.74,20.92,83700.0],["2016-09-29",20.81,21.09,20.51,20.99,65100.0],["2016-09-30",21.2,21.49,21.08,21.34,111900.0],["2016-10-03",21.31,21.46,21.05,21.12,114600.0],["2016-10-04",21.06,21.24,20.81,20.9,130500.0],["2016-10-05",20.88,21.61,20.56,21.41,240100.0],["2016-10-06",21.43,21.51,21.0,21.48,169800.0],["2016-10-07",21.42,21.51,20.86,21.12,239800.0],["2016-10-10",21.19,21.5,20.94,20.97,76800.0],["2016-10-11",20.91,20.91,20.2,20.34,90200.0],["2016-10-12",20.26,20.39,19.92,20.36,58900.0],["2016-10-13",20.16,20.16,19.71,19.84,95300.0],["2016-10-14",20.03,20.46,20.03,20.19,79700.0],["2016-10-17",20.13,20.21,19.8,19.86,55200.0],["2016-10-18",20.13,20.3,19.98,20.12,71800.0],["2016-10-19",19.9,20.24,19.64,20.06,89900.0],["2016-10-20",20.04,20.27,19.88,20.16,51700.0],["2016-10-21",19.95,20.3,19.95,20.22,39000.0],["2016-10-24",20.21,20.74,20.21,20.74,55500.0],["2016-10-25",20.57,20.77,20.48,20.64,39100.0],["2016-10-26",20.47,20.92,20.47,20.76,74800.0],["2016-10-27",20.96,21.12,20.8,20.9,83200.0],["2016-10-28",20.83,21.06,20.21,20.3,69600.0],["2016-10-31",20.35,20.76,20.3,20.71,98400.0],["2016-11-01",20.71,20.77,20.14,20.29,72500.0],["2016-11-02",20.4,20.77,20.3,20.3,72300.0],["2016-11-03",20.45,20.68,20.19,20.42,144900.0],["2016-11-04",20.4,20.48,20.01,20.24,100600.0],["2016-11-07",20.47,21.31,20.4,21.28,191500.0],["2016-11-08",21.15,21.9,21.14,21.75,129200.0],["2016-11-09",21.3,22.4,20.74,22.2,218900.0],["2016-11-10",22.2,22.25,20.38,20.63,321600.0],["2016-11-11",20.7,22.31,20.7,22.01,336700.0],["2016-11-14",22.01,22.18,21.78,22.11,205700.0],["2016-11-15",22.0,22.35,21.86,22.18,175600.0],["2016-11-16",22.13,22.96,22.12,22.94,132900.0],["2016-11-17",22.98,23.58,22.95,23.51,98600.0],["2016-11-18",23.62,23.9,22.98,23.5,148000.0],["2016-11-21",23.53,23.87,22.96,23.62,116900.0],["2016-11-22",23.5,24.2,23.32,23.8,176000.0],["2016-11-23",23.8,24.16,23.5,24.07,107300.0],["2016-11-25",24.01,24.01,23.74,23.97,43100.0],["2016-11-28",23.97,24.09,23.77,24.07,128800.0],["2016-11-29",24.11,24.2,23.82,23.98,131200.0],["2016-11-30",24.15,24.48,23.3,24.35,257800.0],["2016-12-01",24.49,24.49,22.91,23.17,188700.0],["2016-12-02",23.39,23.63,22.79,23.48,153700.0],["2016-12-05",23.72,23.85,23.25,23.82,130000.0],["2016-12-06",23.78,24.47,23.77,24.34,114100.0],["2016-12-07",24.0,24.74,23.68,24.63,198600.0],["2016-12-08",24.77,25.99,24.58,25.6,243400.0],["2016-12-09",25.95,25.96,25.31,25.92,216000.0],["2016-12-12",25.79,26.06,25.26,25.81,182000.0],["2016-12-13",25.9,26.49,25.73,26.03,373000.0],["2016-12-14",25.86,26.19,25.46,25.5,173600.0],["2016-12-15",25.65,26.63,24.48,26.29,210700.0],["2016-12-16",26.34,27.0,25.81,25.89,433700.0],["2016-12-19",25.94,26.52,25.45,25.89,281700.0],["2016-12-20",25.86,26.06,25.27,25.56,222700.0],["2016-12-21",25.47,25.75,25.21,25.45,235900.0],["2016-12-22",25.47,25.72,25.24,25.63,151800.0],["2016-12-23",25.56,26.35,25.56,26.32,223000.0],["2016-12-27",26.39,27.17,26.3,26.96,252100.0],["2016-12-28",27.0,27.04,26.18,26.24,154300.0],["2016-12-29",26.28,26.74,26.17,26.47,149100.0],["2016-12-30",26.51,26.51,25.52,25.67,153000.0],["2017-01-03",25.75,26.15,25.37,25.84,147900.0],["2017-01-04",25.99,26.36,25.61,26.28,202800.0],["2017-01-05",26.0,26.38,25.79,26.02,180100.0],["2017-01-06",26.0,26.03,25.63,25.65,101400.0],["2017-01-09",25.64,26.26,25.45,25.49,142700.0],["2017-01-10",25.56,25.93,25.53,25.72,109900.0],["2017-01-11",25.6,26.22,25.58,26.19,107100.0],["2017-01-12",26.03,26.03,25.26,25.79,76900.0],["2017-01-13",25.94,26.43,25.84,26.11,86200.0],["2017-01-17",25.99,26.06,25.4,25.45,104400.0],["2017-01-18",25.65,25.73,25.48,25.58,85500.0],["2017-01-19",25.5,25.85,25.12,25.13,132600.0],["2017-01-20",25.27,25.78,24.78,24.94,258000.0],["2017-01-23",24.91,25.07,24.64,24.99,123800.0],["2017-01-24",25.06,25.72,25.03,25.63,127800.0],["2017-01-25",25.94,26.21,25.63,25.81,112400.0],["2017-01-26",25.8,25.96,25.21,25.28,123700.0],["2017-01-27",25.3,25.55,25.2,25.38,102900.0],["2017-01-30",25.15,25.22,24.71,25.1,146700.0],["2017-01-31",24.97,25.29,24.45,24.89,143300.0],["2017-02-01",25.25,25.4,24.88,25.19,85900.0],["2017-02-02",25.1,25.33,24.76,24.82,101700.0],["2017-02-03",24.95,25.47,24.8,25.43,81100.0],["2017-02-06",25.24,25.36,24.92,25.0,56100.0],["2017-02-07",25.07,25.24,24.77,25.03,81300.0],["2017-02-08",25.0,25.0,24.57,24.63,108200.0],["2017-02-09",24.74,24.75,24.38,24.44,97300.0],["2017-02-10",24.55,24.61,24.26,24.42,126700.0],["2017-02-13",24.5,24.57,24.19,24.39,119100.0],["2017-02-14",24.16,24.32,24.07,24.13,201300.0],["2017-02-15",24.11,26.22,23.86,25.71,512600.0],["2017-02-16",25.5,25.92,25.49,25.77,184900.0],["2017-02-17",25.71,25.85,25.46,25.51,208800.0],["2017-02-21",25.39,26.27,25.39,26.26,129100.0],["2017-02-22",26.23,26.25,25.87,26.01,132800.0],["2017-02-23",26.01,26.05,25.53,25.93,142400.0],["2017-02-24",24.5,25.08,24.16,24.84,296600.0],["2017-02-27",24.9,25.02,24.64,24.91,165100.0],["2017-02-28",24.9,24.9,23.2,23.87,145200.0],["2017-03-01",24.2,24.9,23.93,24.49,282200.0],["2017-03-02",24.48,24.63,24.19,24.35,141000.0],["2017-03-03",24.35,24.43,23.97,24.1,133300.0],["2017-03-06",23.94,24.46,23.41,24.34,113800.0],["2017-03-07",24.29,24.71,24.24,24.45,114500.0],["2017-03-08",24.58,24.69,24.25,24.38,127700.0],["2017-03-09",24.32,24.55,24.14,24.29,62100.0],["2017-03-10",24.51,24.63,24.3,24.48,78400.0],["2017-03-13",24.47,24.79,24.35,24.64,92000.0],["2017-03-14",24.54,24.54,24.07,24.23,80500.0],["2017-03-15",24.32,24.44,24.07,24.22,246900.0],["2017-03-16",24.35,24.44,24.1,24.22,132500.0],["2017-03-17",24.12,24.72,23.97,24.61,499200.0],["2017-03-20",24.68,24.73,24.21,24.38,164500.0],["2017-03-21",24.55,24.61,23.53,23.55,184600.0],["2017-03-22",23.54,23.84,23.23,23.44,208200.0],["2017-03-23",23.39,24.0,23.28,23.72,170100.0],["2017-03-24",23.92,24.54,23.78,24.02,202300.0],["2017-03-27",23.92,24.06,23.54,23.83,117700.0],["2017-03-28",23.76,23.95,23.3,23.7,126300.0],["2017-03-29",23.54,23.83,23.51,23.78,204000.0],["2017-03-30",23.78,24.14,23.74,24.05,132400.0],["2017-03-31",24.04,24.18,23.71,24.05,153000.0],["2017-04-03",24.06,24.22,23.07,23.09,171600.0],["2017-04-04",23.03,23.36,22.39,22.48,191400.0],["2017-04-05",22.57,23.73,22.18,22.31,353100.0],["2017-04-06",22.33,23.15,22.06,23.01,415900.0],["2017-04-07",22.95,24.63,22.88,24.17,550000.0],["2017-04-10",24.22,24.8,23.91,24.08,229900.0],["2017-04-11",23.98,24.07,23.42,23.87,185900.0],["2017-04-12",23.87,24.1,23.52,23.74,211600.0],["2017-04-13",23.64,23.81,23.03,23.03,141700.0],["2017-04-17",23.13,23.27,22.86,23.24,131300.0],["2017-04-18",23.15,23.24,22.74,23.0,278400.0],["2017-04-19",23.14,23.44,23.03,23.33,122700.0],["2017-04-20",23.49,24.16,23.04,23.93,237200.0],["2017-04-21",23.78,23.87,23.47,23.59,161400.0],["2017-04-24",24.1,24.27,23.71,23.95,135400.0],["2017-04-25",24.19,24.28,23.94,24.04,126900.0],["2017-04-26",23.96,24.32,23.77,24.12,285600.0],["2017-04-27",24.3,24.37,24.02,24.15,91300.0],["2017-04-28",24.11,24.15,23.36,23.39,123800.0],["2017-05-01",23.55,23.55,22.95,23.19,134700.0],["2017-05-02",23.19,23.37,22.69,22.72,123000.0],["2017-05-03",22.52,23.04,22.52,22.65,194600.0],["2017-05-04",22.64,22.8,22.48,22.55,233300.0],["2017-05-05",22.75,22.98,22.44,22.94,93700.0],["2017-05-08",22.89,23.1,22.8,23.07,84600.0],["2017-05-09",23.08,23.75,23.08,23.71,165500.0],["2017-05-10",24.55,27.5,24.53,25.24,1207400.0],["2017-05-11",25.12,26.28,25.07,26.21,567900.0],["2017-05-12",26.23,26.33,25.94,26.1,315000.0],["2017-05-15",26.22,26.84,25.88,26.25,261200.0],["2017-05-16",26.35,26.81,26.21,26.79,229300.0],["2017-05-17",26.29,26.38,25.33,25.37,210700.0],["2017-05-18",25.22,25.73,24.96,25.45,413800.0],["2017-05-19",25.7,26.0,25.54,25.83,305600.0],["2017-05-22",25.98,26.34,25.51,25.77,161000.0],["2017-05-23",25.78,25.88,25.32,25.58,211600.0],["2017-05-24",25.7,25.9,25.5,25.82,160700.0],["2017-05-25",25.96,25.99,25.71,25.93,128300.0],["2017-05-26",26.0,26.83,25.96,26.32,367500.0],["2017-05-30",26.25,26.34,25.64,25.81,272700.0],["2017-05-31",25.82,26.05,25.59,25.61,532700.0],["2017-06-01",25.66,25.89,25.43,25.71,181100.0],["2017-06-02",25.85,26.28,25.7,26.22,194900.0],["2017-06-05",26.06,26.3,25.75,25.9,129900.0],["2017-06-06",25.75,26.27,25.75,26.18,132800.0],["2017-06-07",26.23,26.41,26.02,26.28,175300.0],["2017-06-08",26.42,27.23,26.22,27.15,184700.0],["2017-06-09",27.15,27.45,25.63,26.1,233600.0],["2017-06-12",25.92,26.67,25.52,26.25,261000.0],["2017-06-13",26.52,26.61,25.9,26.14,159700.0],["2017-06-14",26.24,26.51,25.57,25.81,152100.0],["2017-06-15",25.34,25.84,25.34,25.83,150400.0],["2017-06-16",25.59,25.8,25.01,25.13,373100.0],["2017-06-19",25.21,25.73,25.13,25.49,262900.0],["2017-06-20",25.41,25.61,24.91,25.08,235200.0],["2017-06-21",25.25,25.49,25.04,25.23,174000.0],["2017-06-22",25.24,25.41,24.74,25.17,303500.0],["2017-06-23",25.26,25.58,24.97,25.36,637600.0],["2017-06-26",25.47,25.55,24.63,24.91,297500.0],["2017-06-27",24.89,24.89,23.86,23.89,212500.0],["2017-06-28",24.1,24.77,24.0,24.71,314100.0],["2017-06-29",24.71,24.72,23.86,24.42,246200.0],["2017-06-30",24.45,24.56,23.95,24.03,359200.0],["2017-07-03",24.29,24.52,23.92,24.06,124100.0],["2017-07-05",24.27,24.45,23.51,23.97,328500.0],["2017-07-06",23.98,25.18,23.87,24.7,520200.0],["2017-07-07",24.82,24.87,24.04,24.55,299800.0],["2017-07-10",24.54,25.0,24.43,24.75,319100.0],["2017-07-11",24.7,25.28,24.53,25.1,332700.0],["2017-07-12",25.32,25.54,25.02,25.4,235900.0],["2017-07-13",25.33,25.44,24.85,25.11,163600.0],["2017-07-14",25.18,25.39,24.94,25.28,311300.0],["2017-07-17",25.25,25.25,24.86,25.09,324500.0],["2017-07-18",24.97,25.9,24.9,25.84,366300.0],["2017-07-19",26.0,27.0,25.88,26.97,262700.0],["2017-07-20",26.34,27.0,26.0,26.84,304700.0],["2017-07-21",26.83,26.88,26.15,26.36,297600.0],["2017-07-24",26.45,26.52,26.18,26.38,201900.0],["2017-07-25",26.4,26.4,26.15,26.25,126800.0],["2017-07-26",26.44,26.95,26.32,26.77,178700.0],["2017-07-27",26.84,27.39,26.56,26.69,220500.0],["2017-07-28",26.49,26.62,26.29,26.56,117200.0],["2017-07-31",26.52,26.7,26.36,26.53,113000.0],["2017-08-01",26.56,26.78,26.39,26.72,101900.0],["2017-08-02",26.86,26.86,26.1,26.33,134100.0],["2017-08-03",26.31,26.37,25.86,25.97,141000.0],["2017-08-04",26.02,26.38,25.76,26.18,103700.0],["2017-08-07",26.21,26.58,26.09,26.53,410600.0],["2017-08-08",26.26,26.85,26.24,26.83,216700.0],["2017-08-09",26.85,27.0,26.07,26.68,377200.0],["2017-08-10",26.42,26.74,26.03,26.42,488800.0],["2017-08-11",26.47,26.67,26.38,26.49,390900.0],["2017-08-14",26.6,27.32,26.51,27.3,693600.0],["2017-08-15",27.32,27.51,27.04,27.32,276900.0],["2017-08-16",27.31,27.44,27.04,27.12,211700.0],["2017-08-17",26.71,27.04,26.4,26.75,495100.0],["2017-08-18",26.56,26.78,26.28,26.48,312000.0],["2017-08-21",26.5,26.5,26.15,26.38,165500.0],["2017-08-22",26.5,26.63,26.35,26.49,162600.0],["2017-08-23",26.28,26.97,26.28,26.8,179900.0],["2017-08-24",26.9,27.0,26.63,26.9,198800.0],["2017-08-25",27.01,27.01,26.54,26.63,151700.0],["2017-08-28",26.69,26.96,26.5,26.85,204400.0],["2017-08-29",26.61,26.92,26.47,26.87,213900.0],["2017-08-30",26.97,27.68,26.93,27.67,311000.0],["2017-08-31",27.73,28.31,27.59,28.14,331100.0],["2017-09-01",28.19,28.87,28.12,28.51,300900.0],["2017-09-05",28.54,28.78,27.76,27.85,246600.0],["2017-09-06",27.96,28.0,27.28,27.42,274500.0],["2017-09-07",27.58,27.86,27.06,27.28,239900.0],["2017-09-08",27.18,27.19,26.59,26.88,249400.0],["2017-09-11",26.99,27.73,26.85,27.63,147600.0],["2017-09-12",27.73,28.27,27.72,28.02,164100.0],["2017-09-13",28.01,28.1,27.53,27.61,149000.0],["2017-09-14",27.67,27.96,27.48,27.95,243300.0],["2017-09-15",28.01,28.88,28.0,28.81,510900.0],["2017-09-18",28.87,28.97,28.46,28.62,288600.0],["2017-09-19",28.81,28.81,28.52,28.58,164100.0],["2017-09-20",28.67,28.77,27.88,28.14,194500.0],["2017-09-21",28.12,28.53,27.9,28.45,202600.0],["2017-09-22",28.25,28.85,28.16,28.81,184200.0],["2017-09-25",28.64,28.81,28.11,28.21,208800.0],["2017-09-26",28.47,28.54,28.2,28.2,113600.0],["2017-09-27",28.45,29.94,28.45,29.52,471600.0],["2017-09-28",29.51,29.77,28.91,29.52,188600.0],["2017-09-29",29.65,29.97,29.35,29.93,198400.0],["2017-10-02",30.0,30.5,29.72,30.5,445900.0],["2017-10-03",30.61,30.92,30.31,30.9,289100.0],["2017-10-04",30.82,30.95,30.49,30.93,313800.0],["2017-10-05",30.98,31.0,30.69,30.86,238200.0],["2017-10-06",30.7,30.87,30.52,30.84,282500.0],["2017-10-09",30.84,30.97,30.55,30.93,139400.0],["2017-10-10",31.1,31.95,30.69,31.7,473900.0],["2017-10-11",31.61,32.18,31.61,32.04,263600.0],["2017-10-12",31.92,32.2,31.75,31.9,228500.0],["2017-10-13",32.12,33.02,31.91,32.83,327600.0],["2017-10-16",33.3,33.3,32.63,32.82,314700.0],["2017-10-17",32.95,33.12,32.46,32.63,267500.0],["2017-10-18",32.73,33.31,32.42,33.06,408800.0],["2017-10-19",32.91,33.1,32.26,32.72,386400.0],["2017-10-20",33.09,33.38,32.76,32.82,396400.0],["2017-10-23",32.89,33.55,32.73,33.46,355400.0],["2017-10-24",33.5,33.95,33.32,33.86,267400.0],["2017-10-25",33.71,34.5,33.65,34.25,398300.0],["2017-10-26",34.32,34.94,34.29,34.82,388300.0],["2017-10-27",34.98,35.28,34.45,35.03,214000.0],["2017-10-30",34.06,34.58,33.53,33.72,310700.0],["2017-10-31",33.83,34.62,33.62,34.34,372800.0],["2017-11-01",34.67,34.72,33.02,33.63,326600.0],["2017-11-02",33.43,34.22,32.67,34.18,186800.0],["2017-11-03",34.33,34.59,33.82,34.48,315500.0],["2017-11-06",34.5,35.36,34.4,35.09,323500.0],["2017-11-07",35.17,35.32,33.68,33.83,529400.0],["2017-11-08",33.5,33.61,31.22,32.46,789200.0],["2017-11-09",32.2,32.59,31.22,31.52,486500.0],["2017-11-10",31.62,32.01,31.48,31.79,396100.0],["2017-11-13",31.63,31.64,31.0,31.01,369700.0],["2017-11-14",30.97,31.09,30.52,30.9,343700.0],["2017-11-15",30.6,30.65,30.05,30.46,649700.0],["2017-11-16",30.54,31.51,30.51,31.4,299500.0],["2017-11-17",31.27,31.3,30.92,30.94,247800.0],["2017-11-20",31.03,31.34,30.91,31.32,364100.0],["2017-11-21",31.41,31.7,31.17,31.31,440000.0],["2017-11-22",31.32,31.93,30.86,31.16,307000.0],["2017-11-24",31.22,31.49,31.09,31.46,116300.0],["2017-11-27",31.34,31.4,30.87,30.87,211200.0],["2017-11-28",31.05,31.05,30.58,30.85,521800.0],["2017-11-29",30.75,30.77,29.05,29.53,321100.0],["2017-11-30",29.82,30.11,29.27,29.3,298400.0],["2017-12-01",29.18,29.22,27.95,29.06,228200.0],["2017-12-04",29.44,29.89,28.29,28.34,331200.0],["2017-12-05",28.2,29.15,28.0,28.52,303100.0],["2017-12-06",28.32,28.97,28.12,28.35,304400.0],["2017-12-07",28.52,28.84,28.26,28.48,429200.0],["2017-12-08",28.7,29.18,28.18,28.21,286600.0],["2017-12-11",28.33,28.6,27.84,28.08,497500.0],["2017-12-12",28.07,28.26,27.46,27.57,609200.0],["2017-12-13",27.64,27.64,27.2,27.25,467700.0],["2017-12-14",28.21,29.27,27.91,28.22,788400.0],["2017-12-15",28.33,29.31,28.22,28.9,867900.0],["2017-12-18",29.11,29.45,28.81,29.29,327900.0],["2017-12-19",29.45,29.89,29.19,29.61,448600.0],["2017-12-20",29.8,29.99,29.2,29.25,182200.0],["2017-12-21",29.32,29.64,28.88,29.01,251100.0],["2017-12-22",29.0,29.39,28.61,28.84,163900.0],["2017-12-26",28.64,29.0,28.16,28.86,188400.0],["2017-12-27",28.81,29.39,28.81,29.02,247600.0],["2017-12-28",29.07,29.36,28.9,29.05,124500.0],["2017-12-29",29.1,29.18,28.63,28.67,232800.0],["2018-01-02",28.79,29.27,28.64,29.26,302300.0],["2018-01-03",29.32,30.21,29.32,30.19,284900.0],["2018-01-04",30.27,30.48,29.95,30.07,423800.0],["2018-01-05",30.07,30.25,29.74,29.97,205300.0],["2018-01-08",29.96,30.38,29.7,30.26,319600.0],["2018-01-09",30.23,30.23,29.48,29.49,358400.0],["2018-01-10",29.22,29.5,28.19,29.12,400900.0],["2018-01-11",28.5,29.62,28.5,29.6,248300.0],["2018-01-12",29.75,30.11,29.49,29.92,201700.0],["2018-01-16",29.85,29.93,28.83,29.04,381600.0],["2018-01-17",29.35,29.75,28.88,29.57,179300.0],["2018-01-18",29.6,30.23,29.6,30.05,347700.0],["2018-01-19",30.22,31.02,30.1,30.85,589900.0],["2018-01-22",30.81,30.94,30.33,30.65,165800.0],["2018-01-23",30.57,30.71,30.32,30.6,144800.0],["2018-01-24",30.36,30.45,29.11,29.2,276800.0],["2018-01-25",29.49,29.51,28.57,28.58,231100.0],["2018-01-26",28.8,29.1,28.61,28.97,172500.0],["2018-01-29",28.92,28.92,28.3,28.56,369700.0],["2018-01-30",28.08,28.69,28.0,28.3,261500.0],["2018-01-31",28.58,28.65,28.02,28.19,222900.0],["2018-02-01",28.0,28.38,27.85,28.25,332800.0],["2018-02-02",27.98,28.33,27.56,27.78,201100.0],["2018-02-05",27.5,28.01,27.0,27.0,397900.0],["2018-02-06",26.53,27.82,26.46,27.33,259200.0],["2018-02-07",27.15,27.15,26.09,26.39,384400.0],["2018-02-08",31.41,31.41,27.72,27.98,1076400.0],["2018-02-09",28.36,29.87,28.31,29.22,824200.0],["2018-02-12",29.42,29.5,28.31,28.87,459500.0],["2018-02-13",28.77,29.26,28.46,29.22,266600.0],["2018-02-14",28.98,29.4,28.78,29.27,348500.0],["2018-02-15",29.49,29.71,28.99,29.53,311700.0],["2018-02-16",29.38,29.54,28.95,28.98,175800.0],["2018-02-20",28.91,29.73,28.42,29.33,179400.0],["2018-02-21",29.57,29.81,29.2,29.21,252400.0],["2018-02-22",29.22,29.77,29.08,29.52,352600.0],["2018-02-23",29.55,30.17,29.55,30.13,249800.0],["2018-02-26",30.15,30.36,29.85,30.15,168400.0],["2018-02-27",30.14,30.8,30.12,30.4,348400.0],["2018-02-28",30.59,30.73,29.96,30.1,242200.0],["2018-03-01",30.1,30.16,29.1,29.66,415300.0],["2018-03-02",29.37,30.18,28.82,30.05,185700.0],["2018-03-05",29.98,30.44,29.6,30.17,269700.0],["2018-03-06",30.17,30.75,30.17,30.59,169800.0],["2018-03-07",30.45,31.14,30.4,31.12,376500.0],["2018-03-08",31.15,31.47,30.99,31.3,377700.0],["2018-03-09",31.46,31.91,31.31,31.53,291000.0],["2018-03-12",31.6,31.67,31.33,31.53,248300.0],["2018-03-13",31.6,31.87,31.39,31.57,494800.0],["2018-03-14",31.76,31.81,31.38,31.45,271800.0],["2018-03-15",31.62,31.89,31.5,31.81,212500.0],["2018-03-16",31.76,32.4,31.72,32.11,432900.0],["2018-03-19",32.06,32.19,31.36,31.96,176100.0],["2018-03-20",31.88,32.56,31.84,32.39,548200.0],["2018-03-21",32.39,33.41,31.97,33.14,398500.0],["2018-03-22",32.76,32.91,32.3,32.31,358700.0],["2018-03-23",32.28,32.28,31.0,31.0,271500.0],["2018-03-26",31.48,31.99,30.83,31.81,362200.0],["2018-03-27",32.01,32.01,30.36,30.5,331600.0],["2018-03-28",30.46,31.1,29.76,30.46,452900.0],["2018-03-29",30.67,30.99,30.23,30.46,478400.0],["2018-04-02",30.4,30.71,29.21,29.69,401100.0],["2018-04-03",29.88,30.23,29.45,30.04,244500.0],["2018-04-04",29.5,30.55,29.5,30.44,438800.0],["2018-04-05",30.73,30.8,29.65,29.78,332400.0],["2018-04-06",29.44,30.18,29.38,29.49,461000.0],["2018-04-09",29.83,30.49,29.59,29.98,237200.0],["2018-04-10",30.46,31.1,30.06,30.9,200400.0],["2018-04-11",30.65,31.15,30.15,30.95,125100.0],["2018-04-12",31.04,31.58,31.04,31.18,219800.0],["2018-04-13",31.29,31.5,30.74,30.78,253800.0],["2018-04-16",30.98,30.98,30.46,30.5,243700.0],["2018-04-17",30.69,31.51,30.69,31.28,271100.0],["2018-04-18",31.29,31.58,30.69,31.34,334100.0],["2018-04-19",32.6,32.6,31.06,31.15,455800.0],["2018-04-20",30.99,31.28,29.86,29.9,572200.0],["2018-04-23",30.08,30.37,29.69,29.89,406900.0],["2018-04-24",30.02,30.4,29.67,29.88,181400.0],["2018-04-25",29.95,30.19,29.24,29.73,223200.0],["2018-04-26",29.86,30.37,29.7,29.98,140100.0],["2018-04-27",30.15,30.26,29.14,29.15,150200.0],["2018-04-30",29.19,29.49,28.35,28.55,299000.0],["2018-05-01",28.4,29.13,28.0,29.08,179900.0],["2018-05-02",29.19,29.97,28.92,29.08,182200.0],["2018-05-03",28.85,29.38,28.61,29.09,231300.0],["2018-05-04",29.0,29.83,29.0,29.8,256900.0],["2018-05-07",29.9,30.22,29.77,29.94,171300.0],["2018-05-08",29.98,30.22,29.5,30.16,406400.0],["2018-05-09",32.05,33.6,31.65,33.44,1094700.0],["2018-05-10",33.6,33.6,32.43,33.02,365300.0],["2018-05-11",33.02,33.06,32.39,32.56,241400.0],["2018-05-14",32.79,33.17,32.6,33.05,236600.0],["2018-05-15",33.0,33.55,32.95,33.08,346100.0],["2018-05-16",33.0,33.62,32.92,33.39,225800.0],["2018-05-17",33.22,33.82,33.17,33.46,239500.0],["2018-05-18",33.54,33.58,33.34,33.37,250400.0],["2018-05-21",33.67,33.73,33.22,33.47,170700.0],["2018-05-22",33.65,34.07,33.56,33.61,487400.0],["2018-05-23",33.39,33.75,33.15,33.42,200500.0],["2018-05-24",33.32,33.72,33.25,33.55,231300.0],["2018-05-25",33.64,34.34,33.55,34.18,210400.0],["2018-05-29",33.94,34.51,33.7,34.18,236800.0],["2018-05-30",34.4,34.56,33.88,34.18,368600.0],["2018-05-31",34.19,34.5,34.03,34.24,288100.0],["2018-06-01",34.31,34.77,34.12,34.63,263400.0],["2018-06-04",34.75,35.87,34.52,35.77,367600.0],["2018-06-05",35.91,36.63,35.57,36.6,354600.0],["2018-06-06",36.52,37.37,36.36,37.32,430100.0],["2018-06-07",36.43,37.29,36.08,36.54,426500.0],["2018-06-08",36.25,36.86,36.02,36.52,284500.0],["2018-06-11",36.7,36.93,35.6,35.87,302900.0],["2018-06-12",36.0,36.0,35.44,35.81,252100.0],["2018-06-13",35.94,36.54,35.69,36.13,243900.0],["2018-06-14",36.33,36.63,36.02,36.56,224000.0],["2018-06-15",36.4,36.75,35.65,36.58,324200.0],["2018-06-18",36.26,36.56,35.76,36.36,284500.0],["2018-06-19",36.37,36.75,35.72,36.55,371500.0],["2018-06-20",36.7,37.37,36.69,37.28,251000.0],["2018-06-21",37.45,37.53,36.43,36.93,300500.0],["2018-06-22",37.04,37.19,36.46,36.78,458400.0],["2018-06-25",36.66,36.98,35.07,35.63,436300.0],["2018-06-26",35.7,36.68,35.64,36.34,286300.0],["2018-06-27",36.36,36.36,34.74,34.78,443700.0],["2018-06-28",34.66,35.13,34.36,34.91,422800.0],["2018-06-29",35.21,35.71,34.43,34.47,394500.0],["2018-07-02",34.06,35.16,34.03,34.77,334300.0],["2018-07-03",34.74,34.98,34.27,34.28,190500.0],["2018-07-05",34.58,35.52,34.58,35.48,206500.0],["2018-07-06",35.45,35.57,35.06,35.51,132900.0],["2018-07-09",35.58,35.58,34.9,35.56,178200.0],["2018-07-10",35.51,35.78,35.33,35.64,129000.0],["2018-07-11",35.33,35.58,33.8,34.52,148800.0],["2018-07-12",34.7,35.78,34.33,35.65,565200.0],["2018-07-13",35.8,36.55,35.67,36.18,247900.0],["2018-07-16",36.17,36.26,35.8,36.24,196300.0],["2018-07-17",36.07,36.94,36.07,36.86,176500.0],["2018-07-18",36.84,38.05,36.84,37.78,510100.0],["2018-07-19",37.61,38.05,37.46,37.85,511800.0],["2018-07-20",37.81,38.33,37.66,38.07,232000.0],["2018-07-23",38.13,38.13,37.19,38.01,260800.0],["2018-07-24",38.27,38.7,38.1,38.35,492200.0],["2018-07-25",38.34,38.44,37.44,37.87,353900.0],["2018-07-26",37.87,38.65,37.39,38.49,288100.0],["2018-07-27",38.53,38.68,37.52,37.56,336100.0],["2018-07-30",37.7,37.84,36.49,36.84,243600.0],["2018-07-31",36.94,37.48,36.81,37.16,350900.0],["2018-08-01",37.09,37.1,36.11,36.52,513300.0],["2018-08-02",36.19,36.78,36.17,36.58,210900.0],["2018-08-03",36.77,36.82,36.14,36.36,140900.0],["2018-08-06",36.28,36.82,36.05,36.78,188700.0],["2018-08-07",36.97,38.01,36.97,37.67,352500.0],["2018-08-08",38.32,38.51,37.09,38.28,600300.0],["2018-08-09",38.19,38.44,37.84,37.95,339100.0],["2018-08-10",37.42,37.99,36.8,37.75,266000.0],["2018-08-13",37.71,38.0,37.51,37.73,291000.0],["2018-08-14",37.9,38.12,37.45,37.84,229300.0],["2018-08-15",37.73,37.73,36.74,37.13,238000.0],["2018-08-16",37.36,37.84,37.07,37.42,154300.0],["2018-08-17",37.15,37.15,36.7,37.02,344400.0],["2018-08-20",37.02,37.21,36.69,36.98,295300.0],["2018-08-21",37.15,37.93,36.81,37.77,364700.0],["2018-08-22",37.75,37.79,37.13,37.59,219500.0],["2018-08-23",37.55,37.72,37.09,37.24,469300.0],["2018-08-24",37.45,37.98,37.36,37.8,460900.0],["2018-08-27",37.95,39.06,37.85,38.9,451200.0],["2018-08-28",39.04,39.31,38.27,38.71,274800.0],["2018-08-29",38.7,38.77,38.16,38.21,184200.0],["2018-08-30",38.0,38.3,37.65,37.77,302000.0],["2018-08-31",37.77,37.99,37.55,37.92,247300.0],["2018-09-04",37.92,38.14,37.3,37.92,340100.0],["2018-09-05",37.78,37.91,36.93,36.99,362300.0],["2018-09-06",37.03,37.03,35.57,35.59,414800.0],["2018-09-07",35.5,35.55,34.22,34.36,361100.0],["2018-09-10",34.53,35.45,34.06,34.09,209800.0],["2018-09-11",34.0,34.48,33.37,33.43,543700.0],["2018-09-12",33.13,33.13,32.04,32.93,497700.0],["2018-09-13",33.24,33.6,32.66,33.22,483700.0],["2018-09-14",33.31,33.74,33.22,33.49,254500.0],["2018-09-17",33.43,33.53,32.85,32.91,237400.0],["2018-09-18",33.05,33.3,32.67,32.69,275600.0],["2018-09-19",32.51,34.04,32.51,33.37,557900.0],["2018-09-20",33.71,34.25,33.38,33.93,293300.0],["2018-09-21",33.92,34.45,33.88,34.24,713300.0],["2018-09-24",34.05,34.4,33.8,34.06,248200.0],["2018-09-25",34.02,34.12,33.18,33.27,298400.0],["2018-09-26",33.23,33.28,32.72,32.75,345600.0],["2018-09-27",32.85,33.17,32.67,33.06,289400.0],["2018-09-28",32.98,33.6,32.78,33.29,275900.0],["2018-10-01",33.47,33.8,32.92,33.03,355700.0],["2018-10-02",32.9,33.52,32.89,33.04,477400.0],["2018-10-03",33.14,33.57,32.75,33.33,384100.0],["2018-10-04",33.15,33.44,32.19,32.43,291900.0],["2018-10-05",32.3,32.57,30.39,30.94,637000.0],["2018-10-08",30.84,31.2,30.27,30.68,337100.0],["2018-10-09",30.67,31.28,30.5,31.07,416800.0],["2018-10-10",30.79,31.23,29.95,30.0,548700.0],["2018-10-11",30.01,31.05,29.87,30.22,352700.0],["2018-10-12",30.9,31.22,30.41,30.7,465300.0],["2018-10-15",30.66,31.1,30.5,30.77,303700.0],["2018-10-16",31.06,31.74,30.92,31.65,286600.0],["2018-10-17",31.53,31.53,30.4,31.0,437800.0],["2018-10-18",30.82,30.84,29.71,29.78,465300.0],["2018-10-19",29.79,30.37,29.27,29.32,310200.0],["2018-10-22",29.56,30.61,29.56,30.15,307600.0],["2018-10-23",29.51,30.24,29.3,30.08,373100.0],["2018-10-24",29.83,29.83,27.81,27.87,570000.0],["2018-10-25",28.2,28.63,27.72,28.35,324700.0],["2018-10-26",27.77,28.66,27.38,28.13,256200.0],["2018-10-29",28.66,29.14,27.96,28.4,427600.0],["2018-10-30",28.36,29.64,28.36,29.59,412800.0],["2018-10-31",30.0,30.5,29.78,30.19,450300.0],["2018-11-01",30.37,31.89,30.37,31.75,247000.0],["2018-11-02",31.68,31.93,30.69,31.12,444000.0],["2018-11-05",31.13,31.28,30.42,30.89,271200.0],["2018-11-06",30.72,31.97,30.43,31.05,345500.0],["2018-11-07",35.43,38.62,33.99,35.42,1615200.0],["2018-11-08",35.44,36.57,34.93,35.6,597300.0],["2018-11-09",34.95,35.59,34.24,34.4,413500.0],["2018-11-12",34.11,34.21,32.89,33.05,403500.0],["2018-11-13",33.34,34.31,33.13,33.44,326800.0],["2018-11-14",33.73,33.94,33.17,33.78,298800.0],["2018-11-15",33.7,34.98,33.7,34.85,235000.0],["2018-11-16",34.1,34.38,33.75,34.12,431500.0],["2018-11-19",33.96,33.99,33.03,33.13,438600.0],["2018-11-20",32.52,33.31,32.08,32.79,335600.0],["2018-11-21",33.23,33.45,32.73,33.13,160000.0],["2018-11-23",32.81,33.69,32.81,33.26,57000.0],["2018-11-26",33.84,34.08,33.34,33.64,249700.0],["2018-11-27",33.45,33.84,33.34,33.54,166400.0],["2018-11-28",33.79,34.72,33.23,34.69,211300.0],["2018-11-29",34.45,34.82,34.02,34.05,211300.0],["2018-11-30",33.94,34.92,32.82,34.83,261500.0],["2018-12-03",35.26,35.46,34.67,35.05,192600.0],["2018-12-04",34.74,34.83,33.1,33.19,258500.0],["2018-12-06",32.3,33.31,32.04,32.77,420400.0],["2018-12-07",32.78,33.19,31.28,31.55,211600.0],["2018-12-10",31.48,32.1,29.89,31.58,185300.0],["2018-12-11",32.24,32.82,31.45,31.66,129500.0],["2018-12-12",32.25,33.34,31.85,32.7,219000.0],["2018-12-13",32.88,33.07,32.39,32.88,282700.0],["2018-12-14",32.57,33.23,32.32,32.5,214700.0],["2018-12-17",32.5,33.35,32.06,32.12,408300.0],["2018-12-18",32.48,33.74,32.48,33.03,247300.0],["2018-12-19",32.78,33.17,30.93,31.28,266400.0],["2018-12-20",31.51,31.7,30.44,30.84,190500.0],["2018-12-21",31.0,31.38,30.28,30.52,792200.0],["2018-12-24",30.22,30.67,30.06,30.15,156300.0],["2018-12-26",30.51,31.91,30.16,31.88,228200.0],["2018-12-27",31.27,32.06,31.02,32.04,205400.0],["2018-12-28",32.23,32.98,31.63,32.07,186200.0],["2018-12-31",32.55,32.62,31.61,32.26,166900.0],["2019-01-02",31.62,32.62,31.62,32.02,173000.0],["2019-01-03",31.33,31.58,29.88,30.15,320400.0],["2019-01-04",30.66,31.79,30.5,31.55,179700.0],["2019-01-07",31.81,32.29,31.64,32.03,216400.0],["2019-01-08",32.39,32.49,31.24,31.4,435800.0],["2019-01-09",31.7,31.7,30.67,31.08,1746600.0],["2019-01-10",30.89,32.46,30.56,32.19,602100.0],["2019-01-11",32.08,33.56,31.9,32.74,449800.0],["2019-01-14",32.73,32.73,31.91,32.13,258100.0],["2019-01-15",32.19,32.62,31.67,31.87,208200.0],["2019-01-16",31.93,32.3,31.67,31.96,256700.0],["2019-01-17",31.77,32.43,31.31,31.94,299800.0],["2019-01-18",32.08,32.43,31.66,31.8,387200.0],["2019-01-22",31.54,31.59,30.11,30.45,318300.0],["2019-01-23",30.64,30.95,30.43,30.61,240600.0],["2019-01-24",31.01,32.28,31.0,31.96,200800.0],["2019-01-25",32.25,33.35,32.01,33.31,235800.0],["2019-01-28",32.29,33.02,32.0,32.54,139800.0],["2019-01-29",32.54,32.54,32.03,32.25,137700.0],["2019-01-30",32.59,32.68,31.92,32.64,154300.0],["2019-01-31",32.57,33.67,32.48,33.63,432700.0],["2019-02-01",33.69,34.28,33.25,33.94,254300.0],["2019-02-04",34.08,35.0,33.65,34.97,317300.0],["2019-02-05",35.01,35.88,34.94,35.71,461500.0],["2019-02-06",36.1,36.86,36.01,36.57,260400.0],["2019-02-07",36.26,36.3,35.04,35.38,379900.0],["2019-02-08",34.84,35.3,34.6,35.08,222900.0],["2019-02-11",35.21,35.42,34.77,35.21,187300.0],["2019-02-12",35.68,36.36,35.35,36.26,272800.0],["2019-02-13",36.55,37.68,36.27,37.4,525100.0],["2019-02-14",38.0,41.43,37.07,40.63,1665800.0],["2019-02-15",40.91,42.61,40.79,42.08,1100000.0],["2019-02-19",41.9,41.96,40.36,40.61,406200.0],["2019-02-20",40.71,41.74,40.61,41.11,324500.0],["2019-02-21",41.11,41.53,40.74,41.04,272000.0],["2019-02-22",40.89,41.68,40.89,41.57,252700.0],["2019-02-25",41.67,44.27,41.67,43.29,672400.0],["2019-02-26",43.27,43.39,42.41,42.46,462200.0],["2019-02-27",41.19,41.64,39.44,40.5,925500.0],["2019-02-28",40.4,40.55,39.69,40.33,484600.0],["2019-03-01",41.92,41.97,40.28,40.3,431300.0],["2019-03-04",40.63,41.0,39.83,40.3,322400.0],["2019-03-05",40.27,40.72,39.89,39.97,352300.0],["2019-03-06",40.07,40.07,38.69,38.71,252800.0],["2019-03-07",38.43,38.72,37.48,37.56,483700.0],["2019-03-08",37.29,37.53,36.81,37.11,394400.0],["2019-03-11",37.43,38.23,37.12,37.82,360500.0],["2019-03-12",37.92,38.12,36.95,37.85,324000.0],["2019-03-13",38.06,38.15,37.43,37.47,226600.0],["2019-03-14",37.46,37.67,36.81,37.01,183500.0],["2019-03-15",37.26,38.05,37.16,37.66,697400.0],["2019-03-18",37.64,37.88,37.04,37.59,291300.0],["2019-03-19",37.82,37.92,37.32,37.56,271400.0],["2019-03-20",37.62,37.92,36.78,37.08,276600.0],["2019-03-21",37.08,38.04,36.86,37.73,341300.0],["2019-03-22",37.43,37.73,35.74,35.97,324500.0],["2019-03-25",34.63,35.51,34.55,34.99,412500.0],["2019-03-26",35.28,35.47,34.73,35.13,385300.0],["2019-03-27",35.12,35.31,33.79,34.61,588200.0],["2019-03-28",34.65,35.29,34.37,34.99,626700.0],["2019-03-29",35.4,35.54,34.41,34.7,327800.0],["2019-04-01",35.1,36.2,35.1,36.17,331300.0],["2019-04-02",36.2,37.05,36.0,36.7,396700.0],["2019-04-03",37.14,38.1,36.78,37.49,453600.0],["2019-04-04",37.5,38.2,37.12,38.14,410900.0],["2019-04-05",38.43,38.56,37.83,38.36,275900.0],["2019-04-08",38.26,38.67,37.84,38.66,196600.0],["2019-04-09",38.55,38.79,37.85,37.97,263200.0],["2019-04-10",37.85,38.7,37.85,38.53,210100.0],["2019-04-11",38.64,38.68,38.06,38.46,176500.0],["2019-04-12",38.77,38.99,38.02,38.36,193600.0],["2019-04-15",38.4,38.69,38.1,38.49,184100.0],["2019-04-16",38.76,39.43,38.76,39.2,317100.0],["2019-04-17",38.88,39.5,37.23,37.81,647500.0],["2019-04-18",37.74,38.15,37.13,37.18,271500.0],["2019-04-22",36.88,37.18,36.0,36.35,279900.0],["2019-04-23",36.38,37.25,36.13,37.12,390700.0],["2019-04-24",37.19,38.65,37.19,37.74,295800.0],["2019-04-25",37.61,37.61,36.34,36.55,228000.0],["2019-04-26",36.35,36.35,35.69,36.2,222300.0],["2019-04-29",36.17,36.48,35.86,35.9,261400.0],["2019-04-30",35.96,36.53,35.75,36.42,255400.0],["2019-05-01",36.7,36.92,36.22,36.4,500800.0],["2019-05-02",36.25,37.23,35.95,36.42,339200.0],["2019-05-03",36.55,37.15,36.15,37.03,327200.0],["2019-05-06",35.97,36.37,34.73,35.98,596300.0],["2019-05-07",35.57,35.9,34.96,35.2,637200.0],["2019-05-08",38.75,40.74,37.3,38.98,1209900.0],["2019-05-09",38.27,39.2,36.9,37.64,637700.0],["2019-05-10",37.51,37.92,36.49,37.81,472900.0],["2019-05-13",36.6,36.6,35.29,35.91,371400.0],["2019-05-14",36.44,37.24,36.04,37.11,339900.0],["2019-05-15",36.47,37.55,36.47,36.84,331400.0],["2019-05-16",37.0,37.22,36.37,36.78,368500.0],["2019-05-17",36.39,36.39,33.87,33.96,420200.0],["2019-05-20",33.24,34.0,32.85,33.38,348200.0],["2019-05-21",33.9,34.36,33.79,34.16,254900.0],["2019-05-22",33.74,34.14,33.4,33.45,231700.0],["2019-05-23",32.86,32.86,31.81,32.26,400000.0],["2019-05-24",32.5,32.74,32.25,32.42,201000.0],["2019-05-28",32.63,32.8,31.9,32.1,314800.0],["2019-05-29",31.69,32.13,31.41,31.64,262000.0],["2019-05-30",31.83,31.98,31.37,31.69,270900.0],["2019-05-31",31.23,31.34,30.77,30.93,330500.0],["2019-06-03",31.01,31.38,30.51,31.02,388600.0],["2019-06-04",31.58,33.45,31.36,33.38,551000.0],["2019-06-05",33.53,33.6,32.74,32.91,348300.0],["2019-06-06",32.86,33.1,32.2,32.82,215700.0],["2019-06-07",33.08,33.31,32.74,33.01,177100.0],["2019-06-10",33.22,34.09,33.04,33.66,163600.0],["2019-06-11",34.27,34.37,33.45,33.9,225300.0],["2019-06-12",33.55,33.64,33.18,33.47,176900.0],["2019-06-13",33.69,33.94,33.56,33.78,158300.0],["2019-06-14",33.0,33.18,32.45,33.07,163900.0],["2019-06-17",33.04,33.04,32.3,32.35,270500.0],["2019-06-18",32.71,33.95,32.4,33.92,374200.0],["2019-06-19",34.19,34.19,33.42,33.68,280700.0],["2019-06-20",34.43,34.43,33.61,33.78,294600.0],["2019-06-21",33.62,34.16,33.62,33.95,975100.0],["2019-06-24",33.96,34.32,33.67,33.73,198500.0],["2019-06-25",33.71,34.31,33.5,33.62,322200.0],["2019-06-26",34.13,34.96,34.03,34.29,633400.0],["2019-06-27",34.61,35.54,34.61,35.17,339300.0],["2019-06-28",35.5,36.62,35.2,36.37,758500.0],["2019-07-01",37.38,38.46,36.51,36.74,571100.0],["2019-07-02",36.63,36.71,36.13,36.5,264900.0],["2019-07-03",36.5,36.94,36.24,36.85,233300.0],["2019-07-05",36.01,36.89,36.01,36.84,278400.0],["2019-07-08",36.47,36.93,36.39,36.43,313400.0],["2019-07-09",36.0,36.47,36.0,36.35,373000.0],["2019-07-10",36.73,37.12,35.85,36.23,344900.0],["2019-07-11",36.28,36.28,35.05,35.25,495800.0],["2019-07-12",35.33,36.63,35.33,36.56,384300.0],["2019-07-15",36.67,36.88,36.28,36.79,336600.0],["2019-07-16",36.56,37.0,36.39,36.92,539400.0],["2019-07-17",36.83,37.09,36.65,36.99,388200.0],["2019-07-18",36.89,37.5,36.8,37.19,461500.0],["2019-07-19",37.24,37.72,36.8,37.45,303600.0],["2019-07-22",37.62,39.1,37.21,39.03,874200.0],["2019-07-23",39.18,39.65,38.99,39.63,391100.0],["2019-07-24",39.94,42.69,39.51,42.6,823900.0],["2019-07-25",42.41,42.42,41.94,42.13,659600.0],["2019-07-26",42.39,43.35,42.1,42.97,502400.0],["2019-07-29",42.92,43.13,42.53,42.68,434200.0],["2019-07-30",42.07,43.57,41.92,43.24,578200.0],["2019-07-31",43.25,43.51,42.21,42.6,1258100.0],["2019-08-01",43.15,44.23,42.41,42.92,1725600.0],["2019-08-02",42.38,42.41,39.51,39.74,607600.0],["2019-08-05",38.35,38.51,37.0,38.37,1383200.0],["2019-08-06",41.04,41.04,38.55,38.6,1206200.0],["2019-08-07",37.8,37.81,36.68,37.67,663100.0],["2019-08-08",37.83,38.54,37.65,38.22,370300.0],["2019-08-09",38.55,39.9,36.9,37.65,1228300.0],["2019-08-12",37.25,37.87,37.04,37.64,298400.0],["2019-08-13",37.31,38.85,37.09,37.78,368000.0],["2019-08-14",36.58,37.01,36.13,36.45,264100.0],["2019-08-15",36.41,36.63,36.02,36.52,396200.0],["2019-08-16",36.74,37.77,36.71,37.6,487500.0],["2019-08-19",38.65,39.62,38.43,39.44,402700.0],["2019-08-20",39.6,40.42,39.13,40.01,529400.0],["2019-08-21",40.41,40.5,39.21,39.57,399400.0],["2019-08-22",39.62,39.97,38.94,39.76,247600.0],["2019-08-23",39.43,39.79,37.86,38.24,404700.0],["2019-08-26",38.61,39.07,37.64,37.88,412400.0],["2019-08-27",38.08,38.08,36.6,36.6,287900.0],["2019-08-28",36.43,36.57,35.59,35.98,600700.0],["2019-08-29",36.59,37.48,35.95,36.64,764300.0],["2019-08-30",36.96,37.23,36.28,36.55,315400.0],["2019-09-03",35.99,36.03,35.05,35.7,351600.0],["2019-09-04",36.3,36.48,35.3,35.88,334800.0],["2019-09-05",36.55,37.79,35.78,37.13,451300.0],["2019-09-06",37.14,38.22,36.66,37.78,340200.0],["2019-09-09",38.08,39.37,37.93,39.32,324300.0],["2019-09-10",39.09,39.73,38.88,39.71,608900.0],["2019-09-11",39.95,41.42,39.87,40.86,433600.0],["2019-09-12",41.07,41.26,40.38,40.8,676000.0],["2019-09-13",40.52,41.11,40.31,40.66,494300.0],["2019-09-16",40.38,41.01,40.14,40.79,283600.0],["2019-09-17",40.43,40.61,39.71,40.05,219800.0],["2019-09-18",40.07,40.38,39.63,40.35,294900.0],["2019-09-19",40.6,41.02,39.9,39.94,262400.0],["2019-09-20",39.96,40.21,39.46,39.86,445700.0],["2019-09-23",39.62,40.7,39.43,40.02,197300.0],["2019-09-24",40.1,40.69,39.09,39.16,388800.0],["2019-09-25",38.93,39.95,38.29,39.85,296500.0],["2019-09-26",39.96,40.1,39.44,39.97,285700.0],["2019-09-27",39.87,40.25,39.21,39.4,402000.0],["2019-09-30",39.78,40.46,39.6,40.15,293000.0],["2019-10-01",40.29,41.31,40.02,40.7,665900.0],["2019-10-02",40.17,40.53,39.28,39.45,342700.0],["2019-10-03",39.51,40.41,38.97,40.25,199000.0],["2019-10-04",40.38,40.96,39.64,40.85,185100.0],["2019-10-07",40.83,41.38,40.59,41.04,259700.0],["2019-10-08",40.53,40.58,39.0,39.09,240900.0],["2019-10-09",39.63,39.85,39.33,39.62,149200.0],["2019-10-10",39.77,40.35,39.42,40.04,217400.0],["2019-10-11",40.82,42.0,40.26,41.42,395500.0],["2019-10-14",41.26,41.59,40.64,41.51,166400.0],["2019-10-15",41.61,42.93,41.44,42.6,237000.0],["2019-10-16",42.49,43.14,42.24,42.51,224500.0],["2019-10-17",42.86,43.3,42.3,42.76,231900.0],["2019-10-18",42.48,42.79,41.66,42.21,253300.0],["2019-10-21",42.76,43.25,42.45,42.52,252600.0],["2019-10-22",42.74,42.77,42.39,42.59,169900.0],["2019-10-23",42.23,42.3,41.05,42.05,315100.0],["2019-10-24",42.63,42.63,41.98,42.34,136500.0],["2019-10-25",42.33,43.88,42.14,43.72,233200.0],["2019-10-28",43.99,46.08,43.87,45.96,490400.0],["2019-10-29",46.26,47.18,45.9,46.58,487700.0],["2019-10-30",46.54,47.43,46.35,47.3,518500.0],["2019-10-31",47.3,47.48,46.15,46.65,456700.0],["2019-11-01",47.15,48.23,46.94,48.15,419800.0],["2019-11-04",49.15,49.36,48.43,48.87,512400.0],["2019-11-05",44.73,48.5,44.66,46.55,1004900.0],["2019-11-06",46.5,46.79,45.05,45.93,422000.0],["2019-11-07",46.66,47.01,44.96,45.34,483100.0],["2019-11-08",45.19,45.74,44.63,45.72,206400.0],["2019-11-11",45.46,46.14,44.84,45.94,241000.0],["2019-11-12",46.14,46.65,45.84,46.1,228500.0],["2019-11-13",45.72,46.13,44.91,45.85,217000.0],["2019-11-14",45.18,46.43,44.68,46.19,369300.0],["2019-11-15",46.54,46.68,45.69,46.01,426900.0],["2019-11-18",46.0,46.01,44.65,44.97,366900.0],["2019-11-19",45.34,45.79,44.76,45.43,313900.0],["2019-11-20",44.98,45.48,44.52,44.91,353500.0],["2019-11-21",44.96,45.08,44.07,44.93,344400.0],["2019-11-22",45.25,45.28,44.6,44.9,270300.0],["2019-11-25",45.29,46.72,44.95,46.37,192500.0],["2019-11-26",46.26,46.58,45.87,46.36,261800.0],["2019-11-27",46.47,46.99,46.37,46.49,124500.0],["2019-11-29",46.19,46.57,46.01,46.14,226800.0],["2019-12-02",46.48,46.57,45.93,46.31,330400.0],["2019-12-03",45.64,46.26,45.54,45.92,388600.0],["2019-12-04",46.43,47.44,46.43,46.84,285500.0],["2019-12-05",47.1,47.59,46.61,46.93,146800.0],["2019-12-06",47.61,48.16,47.61,48.02,242300.0],["2019-12-09",48.0,48.06,46.96,47.18,253500.0],["2019-12-10",47.37,47.94,47.25,47.85,328900.0],["2019-12-11",47.9,48.91,47.49,48.66,323700.0],["2019-12-12",48.74,50.46,48.72,50.23,436800.0],["2019-12-13",50.23,51.14,49.84,50.7,260200.0],["2019-12-16",50.87,51.59,50.71,51.27,391500.0],["2019-12-17",51.53,51.74,51.21,51.49,216000.0],["2019-12-18",51.8,51.8,51.15,51.67,177200.0],["2019-12-19",51.82,52.4,51.5,52.23,338600.0],["2019-12-20",52.64,52.93,52.27,52.7,1068200.0],["2019-12-23",53.05,53.75,52.39,53.73,235500.0],["2019-12-24",53.94,54.03,53.47,54.03,109700.0],["2019-12-26",54.27,54.58,53.97,54.32,165600.0],["2019-12-27",54.54,55.45,54.34,54.6,444400.0],["2019-12-30",54.61,56.24,54.08,55.4,896100.0],["2019-12-31",55.17,56.9,55.04,56.37,893100.0],["2020-01-02",57.63,57.63,55.98,57.3,352700.0],["2020-01-03",56.4,57.18,56.09,56.64,342100.0],["2020-01-06",55.82,56.75,55.61,56.32,568500.0],["2020-01-07",56.61,57.65,56.33,56.84,235200.0],["2020-01-08",57.07,57.98,56.94,57.55,421100.0],["2020-01-09",57.99,58.59,57.45,57.85,362400.0],["2020-01-10",57.83,58.08,57.56,57.62,333900.0],["2020-01-13",57.95,59.38,57.71,58.5,433600.0],["2020-01-14",58.29,58.72,57.9,58.33,330200.0],["2020-01-15",57.83,58.14,56.32,56.99,426200.0],["2020-01-16",57.41,57.92,57.05,57.92,308000.0],["2020-01-17",58.4,59.01,57.75,58.95,228500.0],["2020-01-21",58.94,59.13,58.38,58.6,276600.0],["2020-01-22",59.14,59.7,57.67,57.94,272000.0],["2020-01-23",57.84,58.72,57.31,58.2,261200.0],["2020-01-24",58.62,58.78,56.64,56.91,341000.0],["2020-01-27",54.78,55.94,54.41,54.73,529600.0],["2020-01-28",55.43,55.7,54.8,55.28,369000.0],["2020-01-29",55.35,55.58,53.73,53.98,418100.0],["2020-01-30",53.64,54.11,52.71,53.75,496700.0],["2020-01-31",53.36,53.36,51.55,51.64,426500.0],["2020-02-03",52.09,52.58,51.17,51.33,575800.0],["2020-02-04",52.54,52.6,49.88,50.09,721100.0],["2020-02-05",50.96,52.16,50.56,51.9,328800.0],["2020-02-06",52.16,52.25,51.28,51.42,258800.0],["2020-02-07",51.0,51.43,50.02,50.08,257300.0],["2020-02-10",49.89,50.14,48.58,48.86,518500.0],["2020-02-11",49.27,50.44,49.27,50.1,696500.0],["2020-02-12",50.54,53.42,50.54,52.55,728400.0],["2020-02-13",51.81,52.99,50.81,51.48,640300.0],["2020-02-14",51.43,51.62,49.13,49.18,428900.0],["2020-02-18",48.14,49.78,47.87,49.4,477900.0],["2020-02-19",49.78,50.21,48.56,49.49,446100.0],["2020-02-20",49.48,49.52,47.17,48.35,423100.0],["2020-02-21",48.25,48.35,46.9,47.34,291000.0],["2020-02-24",44.76,46.03,43.93,45.42,432100.0],["2020-02-25",45.74,46.58,44.9,46.06,572500.0],["2020-02-26",46.3,47.14,45.04,45.12,461900.0],["2020-02-27",44.08,45.47,43.48,43.79,426500.0],["2020-02-28",41.97,44.47,41.93,44.01,435300.0],["2020-03-02",44.21,45.24,43.4,45.2,361100.0],["2020-03-03",44.94,46.58,43.88,44.61,507500.0],["2020-03-04",45.33,46.6,44.79,46.55,235100.0],["2020-03-05",45.44,46.15,44.52,44.83,298800.0],["2020-03-06",43.56,44.64,42.96,44.05,301200.0],["2020-03-09",41.08,42.54,39.0,39.04,337500.0],["2020-03-10",40.34,41.66,39.45,41.63,295700.0],["2020-03-11",40.3,40.85,38.26,38.82,304000.0],["2020-03-12",36.35,36.35,32.54,33.46,672200.0],["2020-03-13",35.02,36.68,33.89,36.68,484700.0],["2020-03-16",33.11,35.4,33.11,34.04,644800.0],["2020-03-17",34.69,38.29,33.75,36.31,727100.0],["2020-03-18",33.85,35.5,32.51,33.57,443800.0],["2020-03-19",33.18,35.42,32.21,33.52,547900.0],["2020-03-20",34.19,34.82,32.85,33.12,562200.0],["2020-03-23",33.42,34.56,31.51,33.44,394100.0],["2020-03-24",35.24,38.46,34.82,38.15,413400.0],["2020-03-25",38.2,40.37,37.19,39.75,449800.0],["2020-03-26",40.38,41.81,39.72,41.72,326800.0],["2020-03-27",40.05,41.14,37.51,37.56,275100.0],["2020-03-30",38.33,40.13,37.91,39.66,334000.0],["2020-03-31",39.64,40.89,39.22,40.64,468500.0],["2020-04-01",39.05,39.93,37.62,38.2,375700.0],["2020-04-02",37.8,39.7,37.8,39.46,204700.0],["2020-04-03",39.16,40.61,39.04,40.49,559000.0],["2020-04-06",42.65,45.64,42.46,45.46,426800.0],["2020-04-07",46.58,47.86,45.16,46.03,335000.0],["2020-04-08",46.91,47.62,45.43,46.83,421000.0],["2020-04-09",48.04,48.04,44.09,45.34,419500.0],["2020-04-13",45.16,46.14,44.46,46.13,186600.0],["2020-04-14",47.37,47.78,46.05,47.05,292600.0],["2020-04-15",45.57,46.0,44.53,44.94,318300.0],["2020-04-16",45.61,45.67,43.95,44.85,475900.0],["2020-04-17",48.0,48.26,46.85,47.27,392100.0],["2020-04-20",46.64,46.84,45.97,46.03,302600.0],["2020-04-21",44.95,45.64,44.74,44.79,281400.0],["2020-04-22",46.76,47.0,45.66,46.63,258800.0],["2020-04-23",46.59,47.79,46.43,46.94,234800.0],["2020-04-24",47.08,48.04,46.8,47.83,165700.0],["2020-04-27",48.44,49.74,48.14,49.21,285400.0],["2020-04-28",50.0,51.15,49.62,50.48,304400.0],["2020-04-29",51.5,53.93,51.05,53.55,327300.0],["2020-04-30",52.35,52.35,50.72,50.89,271000.0],["2020-05-01",49.35,50.12,46.57,47.18,414000.0],["2020-05-04",46.85,47.62,45.45,46.48,250000.0],["2020-05-05",47.1,49.0,46.83,47.36,224500.0],["2020-05-06",47.83,48.04,46.92,46.96,237300.0],["2020-05-07",47.84,48.65,47.19,48.21,198100.0],["2020-05-08",48.99,50.4,48.65,50.32,179300.0],["2020-05-11",49.34,50.25,48.85,49.89,479200.0],["2020-05-12",47.04,47.6,44.0,44.16,607700.0],["2020-05-13",43.9,44.82,42.0,42.47,321400.0],["2020-05-14",41.48,43.54,40.34,43.52,357300.0],["2020-05-15",43.1,43.95,42.45,43.7,318500.0],["2020-05-18",44.37,47.04,44.22,46.8,276300.0],["2020-05-19",46.57,47.78,45.86,45.91,189400.0],["2020-05-20",47.0,49.24,46.97,48.9,282700.0],["2020-05-21",49.29,49.43,46.63,46.72,283600.0],["2020-05-22",46.77,48.01,46.51,47.99,272900.0],["2020-05-26",49.93,50.96,49.5,50.28,310000.0],["2020-05-27",50.5,51.15,48.88,50.97,319700.0],["2020-05-28",51.15,51.4,48.01,48.26,338800.0],["2020-05-29",47.67,48.81,47.29,48.64,288200.0],["2020-06-01",48.56,49.67,48.36,48.5,245000.0],["2020-06-02",48.95,49.57,48.39,48.99,221800.0],["2020-06-03",49.86,51.49,48.97,50.73,278300.0],["2020-06-04",50.0,52.0,49.99,51.44,300400.0],["2020-06-05",52.08,54.42,52.08,53.47,310900.0],["2020-06-08",53.8,54.0,52.43,53.32,253800.0],["2020-06-09",52.57,53.53,52.31,52.84,300500.0],["2020-06-10",52.92,52.92,51.03,51.03,236800.0],["2020-06-11",49.14,49.7,46.75,47.0,275200.0],["2020-06-12",48.83,49.0,46.5,47.58,212800.0],["2020-06-15",46.32,49.46,46.16,49.02,181700.0],["2020-06-16",51.0,51.08,49.69,50.19,176700.0],["2020-06-17",50.73,50.81,49.45,49.93,190600.0],["2020-06-18",49.89,50.39,49.02,49.98,207700.0],["2020-06-19",50.66,52.31,49.5,49.54,941200.0],["2020-06-22",49.64,50.06,48.54,50.02,231000.0],["2020-06-23",50.59,51.11,50.12,50.26,186400.0],["2020-06-24",49.82,49.99,48.67,49.34,249200.0],["2020-06-25",49.18,49.56,47.85,49.56,189200.0],["2020-06-26",49.48,49.65,48.58,48.78,468100.0],["2020-06-29",49.17,49.55,48.23,49.51,259400.0],["2020-06-30",49.3,50.8,49.3,50.7,204800.0],["2020-07-01",50.93,50.93,48.61,48.87,293900.0],["2020-07-02",48.22,50.23,47.78,49.18,189800.0],["2020-07-06",50.1,50.65,49.72,50.23,152400.0],["2020-07-07",49.97,50.57,49.23,49.3,147100.0],["2020-07-08",49.36,49.57,48.46,49.31,149800.0],["2020-07-09",49.51,50.2,48.1,49.79,167600.0],["2020-07-10",49.96,51.03,49.7,50.57,235600.0],["2020-07-13",51.83,53.5,51.0,51.07,477600.0],["2020-07-14",51.06,51.45,49.58,51.41,206000.0],["2020-07-15",52.2,52.78,51.65,52.37,211800.0],["2020-07-16",52.01,52.03,51.08,51.49,175600.0],["2020-07-17",51.49,52.42,51.36,51.75,160000.0],["2020-07-20",51.82,52.56,51.75,52.48,122700.0],["2020-07-21",52.99,53.21,51.33,51.52,164300.0],["2020-07-22",51.55,51.86,50.63,50.74,182400.0],["2020-07-23",50.5,51.81,50.38,50.87,221100.0],["2020-07-24",50.69,51.11,49.65,50.73,189400.0],["2020-07-27",51.18,52.91,51.1,52.84,169600.0],["2020-07-28",52.42,52.42,50.69,50.76,136600.0],["2020-07-29",51.3,52.05,50.83,51.43,147900.0],["2020-07-30",50.91,52.15,50.91,51.87,289200.0],["2020-07-31",52.0,52.65,50.02,51.45,331600.0],["2020-08-03",52.01,53.06,51.88,52.5,249700.0],["2020-08-04",52.52,52.8,52.0,52.64,329000.0],["2020-08-05",52.9,52.93,51.63,52.18,498100.0],["2020-08-06",52.03,52.64,51.07,52.25,458500.0],["2020-08-07",52.97,53.39,51.39,51.95,324700.0],["2020-08-10",51.5,51.94,50.68,50.75,218500.0],["2020-08-11",50.83,53.06,50.76,51.8,243800.0],["2020-08-12",52.3,53.32,52.02,53.21,201400.0],["2020-08-13",53.03,53.17,51.73,51.96,189800.0],["2020-08-14",51.83,52.0,51.32,51.89,290300.0],["2020-08-17",52.13,52.54,51.72,52.17,312000.0],["2020-08-18",52.4,52.41,50.38,50.84,222700.0],["2020-08-19",50.25,51.52,50.24,50.44,247500.0],["2020-08-20",49.87,50.0,49.23,49.6,168600.0],["2020-08-21",49.56,49.64,48.76,49.51,439400.0],["2020-08-24",49.88,50.6,49.72,50.09,295900.0],["2020-08-25",50.47,51.04,50.08,50.66,223700.0],["2020-08-26",50.54,51.29,50.32,50.83,201300.0],["2020-08-27",51.12,51.4,49.53,49.54,199500.0],["2020-08-28",49.64,50.59,49.47,50.53,198400.0],["2020-08-31",50.22,50.22,48.74,48.86,291300.0],["2020-09-01",49.03,50.0,48.89,49.79,181500.0],["2020-09-02",50.02,51.87,49.36,51.71,310600.0],["2020-09-03",51.09,51.53,48.57,48.83,321400.0],["2020-09-04",49.1,49.46,47.2,48.03,309100.0],["2020-09-08",47.0,47.0,45.4,46.41,378100.0],["2020-09-09",47.25,48.36,47.09,48.12,281500.0],["2020-09-10",48.55,48.67,47.64,48.04,289200.0],["2020-09-11",48.73,49.16,47.96,48.31,241300.0],["2020-09-14",49.25,49.39,48.14,48.96,184800.0],["2020-09-15",49.44,49.99,49.41,49.58,267800.0],["2020-09-16",49.86,50.45,49.04,49.1,177400.0],["2020-09-17",47.9,49.69,47.61,49.39,162800.0],["2020-09-18",50.16,50.49,48.83,49.21,668200.0],["2020-09-21",48.18,48.4,46.47,47.32,226200.0],["2020-09-22",47.59,48.34,47.1,48.2,201100.0],["2020-09-23",48.26,51.07,48.16,49.59,451900.0],["2020-09-24",49.7,50.76,48.65,50.75,277000.0],["2020-09-25",50.19,51.14,49.1,50.82,231200.0],["2020-09-28",51.5,53.18,51.39,53.16,316600.0],["2020-09-29",53.22,55.21,52.84,55.15,402600.0],["2020-09-30",55.09,57.0,54.62,56.45,590400.0],["2020-10-01",57.0,59.3,56.36,58.98,557900.0],["2020-10-02",57.08,58.77,56.68,57.78,257800.0],["2020-10-05",58.44,59.45,57.83,59.3,262100.0],["2020-10-06",59.33,60.77,59.16,59.89,285700.0],["2020-10-07",60.52,61.34,59.49,61.09,344700.0],["2020-10-08",61.5,62.88,61.3,62.46,343000.0],["2020-10-09",63.19,64.0,62.93,63.47,198900.0],["2020-10-12",63.75,64.37,63.23,63.46,179500.0],["2020-10-13",63.36,63.52,62.5,62.83,251300.0],["2020-10-14",63.2,63.64,62.1,62.28,244300.0],["2020-10-15",61.45,63.12,61.02,62.61,192200.0],["2020-10-16",62.77,62.92,61.5,62.02,267500.0],["2020-10-19",62.88,63.5,61.95,62.22,162700.0],["2020-10-20",62.92,63.26,62.16,62.43,92500.0],["2020-10-21",62.81,62.99,61.62,61.62,109800.0],["2020-10-22",62.01,62.49,58.66,62.2,213500.0],["2020-10-23",62.3,62.46,61.85,62.23,143300.0],["2020-10-26",61.55,61.84,60.04,60.78,149000.0],["2020-10-27",60.95,61.27,60.25,60.49,107300.0],["2020-10-28",59.36,59.65,57.49,57.58,165900.0],["2020-10-29",57.35,59.11,57.01,58.58,283300.0],["2020-10-30",58.14,58.52,57.01,57.83,191200.0],["2020-11-02",58.71,59.08,57.41,58.26,140900.0],["2020-11-03",58.91,60.07,58.86,59.02,190100.0],["2020-11-04",59.44,60.8,58.93,60.56,159700.0],["2020-11-05",61.58,63.04,61.58,63.02,164700.0],["2020-11-06",61.86,63.59,61.58,62.93,224300.0],["2020-11-09",64.5,67.08,63.41,63.47,367200.0],["2020-11-10",66.0,66.0,61.72,62.74,794700.0],["2020-11-11",63.67,64.66,63.35,64.17,261300.0],["2020-11-12",63.92,64.25,62.23,62.7,310300.0],["2020-11-13",63.5,64.5,62.91,64.3,216500.0],["2020-11-16",64.55,65.82,64.03,65.0,380300.0],["2020-11-17",64.52,64.85,63.24,63.79,239300.0],["2020-11-18",63.86,64.18,62.7,62.82,188300.0],["2020-11-19",62.4,63.17,61.74,63.01,137800.0],["2020-11-20",62.53,63.64,62.13,62.19,344900.0],["2020-11-23",63.31,63.65,62.23,63.26,205300.0],["2020-11-24",63.9,66.78,63.72,66.22,357800.0],["2020-11-25",66.71,66.77,64.98,65.55,302100.0],["2020-11-27",65.52,66.46,64.86,66.46,155400.0],["2020-11-30",66.43,68.07,65.78,67.96,407100.0],["2020-12-01",69.43,69.94,68.23,69.52,278700.0],["2020-12-02",69.12,70.36,68.36,70.25,213700.0],["2020-12-03",70.37,71.28,69.53,70.25,106900.0],["2020-12-04",70.85,72.21,69.86,72.12,243800.0],["2020-12-07",72.29,73.22,69.98,71.57,460400.0],["2020-12-08",71.06,71.85,70.67,71.61,311300.0],["2020-12-09",71.1,71.47,68.34,68.39,276900.0],["2020-12-10",67.78,68.63,67.38,68.25,244000.0],["2020-12-11",67.8,68.16,66.82,67.67,140800.0],["2020-12-14",68.59,68.79,67.11,68.0,331200.0],["2020-12-15",68.81,69.75,68.08,69.66,372400.0],["2020-12-16",69.38,69.71,67.5,67.77,381100.0],["2020-12-17",68.15,68.83,67.37,68.62,363900.0],["2020-12-18",69.07,69.9,67.5,67.67,677600.0],["2020-12-21",67.28,67.48,65.89,67.0,328600.0],["2020-12-22",66.69,68.22,66.61,67.95,299600.0],["2020-12-23",68.15,69.54,67.88,68.07,131500.0],["2020-12-24",68.26,68.47,67.55,68.37,66800.0],["2020-12-28",68.78,69.54,68.55,68.63,200400.0],["2020-12-29",68.95,68.95,66.61,67.53,204400.0],["2020-12-30",67.94,69.92,67.94,69.74,151900.0],["2020-12-31",69.75,70.82,69.22,70.5,127900.0],["2021-01-04",70.68,72.47,69.76,71.24,308400.0],["2021-01-05",71.33,75.03,70.57,74.02,649100.0],["2021-01-06",74.1,77.45,74.1,77.36,427200.0],["2021-01-07",78.33,79.42,77.49,79.09,284700.0],["2021-01-08",79.64,79.84,76.47,77.04,259200.0],["2021-01-11",76.32,77.98,75.5,77.51,189200.0],["2021-01-12",77.74,78.88,77.52,78.47,218200.0],["2021-01-13",78.63,79.32,77.17,78.53,221900.0],["2021-01-14",79.12,80.64,78.65,79.15,273800.0],["2021-01-15",78.15,79.45,75.14,76.94,313800.0],["2021-01-19",77.82,79.68,77.73,79.52,181800.0],["2021-01-20",80.12,81.26,79.33,79.78,164700.0],["2021-01-21",80.03,80.56,78.83,79.92,186200.0],["2021-01-22",78.46,80.16,78.36,79.86,150800.0],["2021-01-25",79.98,80.57,78.19,78.88,219100.0],["2021-01-26",79.33,79.33,76.71,77.23,239400.0],["2021-01-27",74.98,75.63,70.69,71.04,384700.0],["2021-01-28",72.44,75.31,71.3,74.76,268500.0],["2021-01-29",74.24,74.47,70.77,70.78,225800.0],["2021-02-01",72.0,74.72,71.79,74.07,148400.0],["2021-02-02",75.43,75.9,73.95,75.27,150200.0],["2021-02-03",75.18,75.86,72.92,73.04,156800.0],["2021-02-04",72.58,74.74,72.57,74.59,158200.0],["2021-02-05",75.66,76.0,74.17,75.56,131900.0],["2021-02-08",75.99,79.57,75.79,79.57,230400.0],["2021-02-09",78.96,79.4,77.96,79.04,190500.0],["2021-02-10",79.77,79.79,77.13,78.12,175100.0],["2021-02-11",78.78,80.47,78.18,80.35,209300.0],["2021-02-12",80.21,82.72,79.64,82.14,242300.0],["2021-02-16",82.77,83.5,81.16,81.78,188000.0],["2021-02-17",77.01,82.8,75.25,81.94,470000.0],["2021-02-18",81.64,81.64,79.9,80.3,242100.0],["2021-02-19",80.93,84.12,80.55,84.1,511700.0],["2021-02-22",82.62,84.76,81.78,82.83,599700.0],["2021-02-23",79.8,80.89,75.06,79.8,506700.0],["2021-02-24",79.38,81.71,77.99,81.57,373600.0],["2021-02-25",80.63,81.0,75.61,75.77,202200.0],["2021-02-26",76.91,79.8,75.79,78.52,333300.0],["2021-03-01",80.3,82.1,79.21,81.94,327800.0],["2021-03-02",81.71,82.15,77.09,77.9,763700.0],["2021-03-03",77.87,79.48,76.55,76.79,209700.0],["2021-03-04",76.75,77.04,72.37,73.12,340700.0],["2021-03-05",75.24,77.08,72.49,76.82,482600.0],["2021-03-08",76.71,77.9,75.19,75.87,550000.0],["2021-03-09",78.22,82.63,77.79,81.17,507200.0],["2021-03-10",81.54,83.1,80.83,81.07,389500.0],["2021-03-11",83.1,84.9,81.38,84.8,444200.0],["2021-03-12",83.85,84.79,82.88,83.47,288400.0],["2021-03-15",82.91,84.42,80.23,83.77,442800.0],["2021-03-16",83.99,84.57,82.73,83.78,473300.0],["2021-03-17",83.6,86.21,82.67,85.59,503200.0],["2021-03-18",84.69,87.51,84.22,85.04,549800.0],["2021-03-19",86.35,88.99,83.33,88.9,1594900.0],["2021-03-22",88.71,90.95,86.9,90.86,587400.0],["2021-03-23",91.0,91.02,81.57,82.47,511000.0],["2021-03-24",82.94,85.07,76.16,77.78,815300.0],["2021-03-25",76.53,78.66,75.09,78.01,381400.0],["2021-03-26",78.8,80.72,77.87,80.45,335300.0],["2021-03-29",79.57,81.08,76.46,77.21,398900.0],["2021-03-30",76.7,78.59,76.29,78.39,224700.0],["2021-03-31",79.39,81.13,79.0,79.84,399300.0],["2021-04-01",80.87,83.1,80.82,82.62,253500.0],["2021-04-05",83.69,84.48,82.82,83.79,225600.0],["2021-04-06",83.52,84.75,82.42,82.69,195900.0],["2021-04-07",82.58,82.6,79.11,79.19,325400.0],["2021-04-08",80.51,81.71,79.57,81.25,228400.0],["2021-04-09",80.32,80.99,79.25,79.7,245500.0],["2021-04-12",79.16,79.16,77.77,78.79,120600.0],["2021-04-13",79.47,79.73,77.76,78.95,165800.0],["2021-04-14",78.71,81.17,78.71,78.99,217000.0],["2021-04-15",80.33,80.89,79.34,80.77,126600.0],["2021-04-16",80.61,81.97,80.13,81.36,229700.0],["2021-04-19",80.15,81.42,77.39,79.47,259500.0],["2021-04-20",78.76,79.75,77.08,77.84,217500.0],["2021-04-21",78.03,80.97,78.03,80.87,167400.0],["2021-04-22",80.93,81.47,79.27,79.81,176600.0],["2021-04-23",80.75,83.28,80.75,82.44,170000.0],["2021-04-26",83.07,84.21,82.38,83.03,160200.0],["2021-04-27",83.86,83.92,81.84,81.95,187500.0],["2021-04-28",81.57,81.57,79.71,79.9,213300.0],["2021-04-29",81.05,81.05,78.18,79.27,530400.0],["2021-04-30",77.75,79.9,76.11,76.81,249000.0],["2021-05-03",77.37,77.37,75.15,75.67,456400.0],["2021-05-04",74.73,74.9,71.69,72.22,311400.0],["2021-05-05",73.09,73.58,71.83,72.6,527600.0],["2021-05-06",72.3,73.05,70.44,72.33,372300.0],["2021-05-07",77.69,77.69,73.12,74.56,489200.0],["2021-05-10",75.33,75.33,70.01,70.79,288500.0],["2021-05-11",68.07,71.79,68.01,71.61,417200.0],["2021-05-12",70.13,71.18,68.93,69.17,302000.0],["2021-05-13",70.32,71.74,69.46,70.77,185700.0],["2021-05-14",71.53,72.05,70.43,71.53,227200.0],["2021-05-17",69.55,71.4,69.16,70.82,188600.0],["2021-05-18",71.1,71.98,70.01,70.01,275000.0],["2021-05-19",68.96,72.69,68.47,72.57,278300.0],["2021-05-20",72.85,74.55,72.0,74.23,218300.0],["2021-05-21",75.0,75.99,73.89,74.46,334000.0],["2021-05-24",75.41,75.99,75.0,75.29,163300.0],["2021-05-25",76.38,76.66,74.5,74.72,176700.0],["2021-05-26",75.46,75.99,74.21,74.97,159100.0],["2021-05-27",74.49,76.16,74.45,75.23,157600.0],["2021-05-28",75.13,76.2,74.94,75.67,163400.0],["2021-06-01",75.91,77.49,74.8,75.58,171700.0],["2021-06-02",75.82,76.35,74.74,75.12,161800.0],["2021-06-03",74.39,74.8,73.37,74.19,139100.0],["2021-06-04",74.77,77.07,74.77,76.73,250800.0],["2021-06-07",76.87,77.75,75.64,76.18,147300.0],["2021-06-08",76.43,76.82,75.4,76.39,118200.0],["2021-06-09",76.88,76.88,75.58,76.13,133000.0],["2021-06-10",76.41,76.87,75.97,76.43,118200.0],["2021-06-11",76.39,77.27,76.36,77.05,104500.0],["2021-06-14",77.14,78.0,76.91,77.61,266500.0],["2021-06-15",77.25,78.1,76.79,77.11,132800.0],["2021-06-16",77.43,78.59,76.72,77.53,293500.0],["2021-06-17",77.29,78.9,77.29,78.26,268100.0],["2021-06-18",75.73,77.67,74.72,75.0,584900.0],["2021-06-21",75.05,75.9,74.38,75.89,218800.0],["2021-06-22",75.84,76.54,74.89,76.32,159700.0],["2021-06-23",76.39,77.32,76.29,76.37,237000.0],["2021-06-24",77.02,78.37,76.98,78.01,127000.0],["2021-06-25",78.67,79.0,77.28,77.74,1199400.0],["2021-06-28",78.32,79.98,77.88,79.65,214300.0],["2021-06-29",79.51,80.02,78.59,79.58,147300.0],["2021-06-30",79.6,80.01,78.79,79.77,160000.0],["2021-07-01",79.49,80.01,78.9,79.15,110400.0],["2021-07-02",78.71,79.88,78.21,79.81,185500.0],["2021-07-06",79.94,80.49,77.87,79.45,146400.0],["2021-07-07",79.85,80.05,77.21,77.59,187100.0],["2021-07-08",75.79,76.6,74.15,75.4,162100.0],["2021-07-09",75.81,76.87,75.15,76.67,163100.0],["2021-07-12",76.88,77.42,75.76,77.34,115300.0],["2021-07-13",76.8,77.19,75.9,76.76,95400.0],["2021-07-14",77.5,78.39,76.24,76.51,91200.0],["2021-07-15",74.47,75.93,74.21,75.02,164100.0],["2021-07-16",75.7,75.78,73.32,73.55,129200.0],["2021-07-19",72.12,73.42,71.58,72.75,174000.0],["2021-07-20",72.82,75.61,72.55,74.45,220600.0],["2021-07-21",75.08,77.18,74.59,77.13,125000.0],["2021-07-22",76.39,76.39,75.07,75.85,98900.0],["2021-07-23",76.29,77.32,75.26,77.2,120800.0],["2021-07-26",77.29,78.0,76.91,77.75,132600.0],["2021-07-27",77.04,77.04,73.77,75.67,150000.0],["2021-07-28",76.09,78.45,75.76,77.92,130000.0],["2021-07-29",78.31,80.5,78.31,80.18,144600.0],["2021-07-30",79.64,82.09,79.29,82.0,235200.0],["2021-08-02",83.0,84.5,82.23,82.43,292600.0],["2021-08-03",83.02,84.66,81.8,84.2,255500.0],["2021-08-04",84.0,86.49,83.28,86.38,254900.0],["2021-08-05",87.0,87.95,86.04,87.38,183500.0],["2021-08-06",88.93,90.25,88.18,89.99,200400.0],["2021-08-09",90.45,90.49,87.6,89.33,135100.0],["2021-08-10",89.29,90.0,87.92,89.64,132900.0],["2021-08-11",89.92,90.57,88.28,90.57,124700.0],["2021-08-12",90.26,90.72,89.1,90.24,171000.0],["2021-08-13",90.26,90.8,89.93,90.7,125700.0],["2021-08-16",90.46,90.99,89.39,90.9,197600.0],["2021-08-17",90.08,90.2,85.31,87.97,213200.0],["2021-08-18",88.12,89.62,87.36,87.39,186400.0],["2021-08-19",86.85,88.73,86.12,88.57,181300.0],["2021-08-20",88.6,90.44,88.21,90.23,210900.0],["2021-08-23",91.0,92.96,90.5,92.41,436100.0],["2021-08-24",93.0,94.16,91.17,91.67,323900.0],["2021-08-25",91.83,93.8,91.59,93.75,240700.0],["2021-08-26",93.74,94.51,93.04,93.93,210600.0],["2021-08-27",94.11,98.88,94.11,97.96,346400.0],["2021-08-30",98.54,98.54,96.24,98.17,225900.0],["2021-08-31",98.58,98.58,96.25,96.83,325300.0],["2021-09-01",97.14,97.89,95.78,96.8,179000.0],["2021-09-02",97.45,97.95,96.85,97.66,132400.0],["2021-09-03",94.67,98.26,92.5,97.06,317900.0],["2021-09-07",97.2,98.47,95.06,95.98,275000.0],["2021-09-08",95.12,95.64,92.62,92.9,268700.0],["2021-09-09",94.97,95.23,92.69,93.34,236400.0],["2021-09-10",94.07,95.95,93.51,93.63,136000.0],["2021-09-13",94.77,95.93,93.56,95.92,160100.0],["2021-09-14",96.11,96.92,94.98,96.46,182300.0],["2021-09-15",96.52,96.52,93.84,94.83,344500.0],["2021-09-16",94.7,95.62,93.01,95.17,218200.0],["2021-09-17",95.48,95.48,93.01,94.24,584900.0],["2021-09-20",92.04,92.77,89.84,91.77,296200.0],["2021-09-21",92.75,92.75,90.5,91.22,154400.0],["2021-09-22",91.86,94.4,91.63,93.63,201800.0],["2021-09-23",94.05,95.55,93.17,95.22,119800.0],["2021-09-24",94.72,95.65,93.91,94.88,121200.0],["2021-09-27",94.21,95.83,93.32,95.45,233600.0],["2021-09-28",93.78,94.27,91.87,92.72,211200.0],["2021-09-29",92.85,92.93,90.12,91.19,232700.0],["2021-09-30",92.09,93.2,90.47,90.59,180000.0],["2021-10-01",91.14,92.17,89.25,91.66,209400.0],["2021-10-04",91.02,91.05,87.52,87.85,258800.0],["2021-10-05",88.39,89.67,87.87,88.8,390400.0],["2021-10-06",87.73,88.83,87.04,87.52,264200.0],["2021-10-07",89.07,89.7,87.94,88.66,363500.0],["2021-10-08",89.01,89.02,87.51,87.95,128600.0],["2021-10-11",87.72,88.9,86.97,87.0,115800.0],["2021-10-12",87.64,87.8,85.05,85.49,208000.0],["2021-10-13",86.21,86.79,84.92,85.62,200300.0],["2021-10-14",87.33,88.42,86.92,88.08,157800.0],["2021-10-15",89.4,89.4,87.28,87.54,146600.0],["2021-10-18",86.62,89.04,86.07,88.44,138800.0],["2021-10-19",88.98,89.76,87.75,89.09,169700.0],["2021-10-20",89.09,90.62,88.6,90.47,152800.0],["2021-10-21",90.47,93.44,89.76,93.3,155900.0],["2021-10-22",93.41,94.73,92.02,92.11,157400.0],["2021-10-25",92.55,95.46,92.11,94.09,155700.0],["2021-10-26",95.01,95.01,93.37,93.89,104300.0],["2021-10-27",93.38,94.53,92.82,93.54,174400.0],["2021-10-28",94.95,97.08,94.94,96.05,181000.0],["2021-10-29",95.33,96.68,94.23,96.09,299800.0],["2021-11-01",96.26,99.3,96.26,99.2,223900.0],["2021-11-02",99.5,100.84,99.13,100.55,260900.0],["2021-11-03",100.95,100.95,98.61,99.24,320200.0],["2021-11-04",101.3,107.11,100.01,105.04,597100.0],["2021-11-05",106.06,109.11,106.06,107.56,340900.0],["2021-11-08",108.58,111.35,107.46,107.73,244800.0],["2021-11-09",109.13,109.94,106.52,108.71,250000.0],["2021-11-10",107.29,110.73,106.61,108.45,324500.0],["2021-11-11",109.94,110.31,108.5,109.63,155200.0],["2021-11-12",110.27,110.27,108.14,108.47,187200.0],["2021-11-15",109.62,109.62,107.4,108.64,303100.0],["2021-11-16",108.3,110.08,107.21,109.95,167600.0],["2021-11-17",109.21,110.25,106.19,107.61,246500.0],["2021-11-18",108.71,109.72,105.88,108.27,303300.0],["2021-11-19",106.72,110.78,106.72,110.03,242200.0],["2021-11-22",111.47,113.98,108.26,108.31,393800.0],["2021-11-23",107.93,108.68,105.47,107.78,240000.0],["2021-11-24",106.5,109.85,105.81,108.63,122400.0],["2021-11-26",106.56,107.5,102.37,103.91,126100.0],["2021-11-29",106.45,113.2,105.25,108.28,205100.0],["2021-11-30",107.51,108.64,104.52,106.35,335700.0],["2021-12-01",109.09,111.38,106.95,106.95,260700.0],["2021-12-02",106.32,109.63,105.8,108.55,301400.0],["2021-12-03",110.07,111.94,106.25,108.03,236400.0],["2021-12-06",108.87,108.87,103.52,106.46,196000.0],["2021-12-07",108.55,112.08,108.55,111.51,184200.0],["2021-12-08",111.67,111.75,109.76,111.09,187800.0],["2021-12-09",110.6,111.99,107.25,107.49,142400.0],["2021-12-10",109.36,109.46,105.77,107.35,218700.0],["2021-12-13",107.45,108.84,103.6,103.6,211100.0],["2021-12-14",102.11,105.08,102.01,102.85,232500.0],["2021-12-15",103.05,106.25,100.79,106.02,361500.0],["2021-12-16",107.42,107.6,100.39,100.83,205800.0],["2021-12-17",100.72,103.71,98.81,101.09,614300.0],["2021-12-20",99.2,101.0,98.16,100.47,304400.0],["2021-12-21",102.3,105.14,100.85,105.14,217700.0],["2021-12-22",104.68,106.68,103.42,106.49,128800.0],["2021-12-23",106.93,108.98,106.93,107.54,136800.0],["2021-12-27",107.95,112.55,107.95,112.42,197700.0],["2021-12-28",112.6,112.86,109.79,110.33,155800.0],["2021-12-29",110.49,112.06,110.17,110.25,126700.0],["2021-12-30",109.98,111.78,108.77,108.94,105800.0],["2021-12-31",108.38,110.25,108.38,109.81,230600.0],["2022-01-03",110.18,113.39,110.18,110.99,324100.0],["2022-01-04",111.52,112.81,107.57,111.91,264600.0],["2022-01-05",112.27,112.4,106.04,106.2,209600.0],["2022-01-06",105.17,108.14,105.13,107.34,135400.0],["2022-01-07",106.96,107.48,100.11,100.12,316400.0],["2022-01-10",98.9,98.9,95.13,98.62,394600.0],["2022-01-11",98.55,100.79,96.68,99.91,206800.0],["2022-01-12",101.32,102.04,98.41,99.27,298600.0],["2022-01-13",101.1,102.17,96.74,96.91,237700.0],["2022-01-14",95.37,99.25,95.13,97.92,220900.0],["2022-01-18",95.55,95.55,92.51,92.9,257900.0],["2022-01-19",94.24,94.86,89.72,90.65,261300.0],["2022-01-20",91.95,92.56,88.48,88.7,364800.0],["2022-01-21",88.4,91.48,86.19,86.27,337900.0],["2022-01-24",84.56,89.38,82.93,89.09,414500.0],["2022-01-25",86.97,87.7,84.22,85.66,596000.0],["2022-01-26",92.53,92.53,86.86,87.7,449100.0],["2022-01-27",88.17,89.3,83.69,84.37,470300.0],["2022-01-28",84.41,85.87,81.58,85.87,311000.0],["2022-01-31",86.48,92.89,85.8,92.79,484600.0],["2022-02-01",93.5,93.5,90.75,91.89,341700.0],["2022-02-02",93.86,94.07,90.15,91.82,314200.0],["2022-02-03",90.01,91.48,88.55,88.71,219900.0],["2022-02-04",87.91,90.69,85.0,90.01,240200.0],["2022-02-07",90.47,91.83,89.39,90.11,340000.0],["2022-02-08",90.01,94.23,89.51,93.65,262700.0],["2022-02-09",95.0,96.8,92.79,96.8,290700.0],["2022-02-10",95.59,98.96,92.49,93.0,402100.0],["2022-02-11",93.69,94.52,89.4,89.65,335200.0],["2022-02-14",90.55,92.22,87.8,88.32,409100.0],["2022-02-15",89.39,93.96,89.29,93.76,429400.0],["2022-02-16",92.73,94.46,91.42,94.12,162900.0],["2022-02-17",92.46,92.46,89.39,89.6,200900.0],["2022-02-18",89.6,90.74,87.92,89.47,196300.0],["2022-02-22",88.22,90.67,86.32,87.13,242400.0],["2022-02-23",88.71,89.45,84.67,85.07,148300.0],["2022-02-24",81.2,89.92,80.8,89.62,368800.0],["2022-02-25",89.43,89.68,87.35,88.98,336400.0],["2022-02-28",88.55,89.86,87.74,89.59,376100.0],["2022-03-01",89.28,89.28,83.88,85.06,444100.0],["2022-03-02",86.13,90.24,86.13,89.3,365600.0],["2022-03-03",89.98,89.98,86.03,86.56,308400.0],["2022-03-04",85.51,86.3,82.32,83.85,334400.0],["2022-03-07",84.24,84.95,79.06,79.07,302300.0],["2022-03-08",79.5,84.41,78.55,81.0,543300.0],["2022-03-09",83.77,85.22,82.98,84.63,349000.0],["2022-03-10",82.56,84.59,81.61,84.03,178600.0],["2022-03-11",85.14,85.96,82.0,82.2,155400.0],["2022-03-14",82.22,82.87,80.38,81.73,234900.0],["2022-03-15",82.02,85.32,82.02,84.92,244800.0],["2022-03-16",86.16,88.8,85.32,88.44,226200.0],["2022-03-17",87.04,89.15,86.13,89.1,210300.0],["2022-03-18",88.73,91.87,88.32,91.56,335500.0],["2022-03-21",91.48,91.9,89.41,90.59,208200.0],["2022-03-22",90.72,92.53,90.6,91.75,166200.0],["2022-03-23",90.41,91.77,88.21,88.86,211100.0],["2022-03-24",89.64,92.24,89.22,92.24,268600.0],["2022-03-25",92.39,93.73,90.23,91.94,270500.0],["2022-03-28",90.64,92.48,90.04,92.44,318200.0],["2022-03-29",94.28,95.5,92.94,94.38,381700.0],["2022-03-30",93.85,94.25,89.47,90.17,300700.0],["2022-03-31",90.26,90.27,86.48,86.99,506500.0],["2022-04-01",87.7,88.04,81.4,83.87,564100.0],["2022-04-04",84.65,86.03,84.28,84.76,414900.0],["2022-04-05",83.78,83.78,78.75,79.06,395300.0],["2022-04-06",77.82,78.27,75.07,75.9,511600.0],["2022-04-07",75.92,78.12,74.21,75.68,567900.0],["2022-04-08",74.66,74.92,72.48,72.52,459600.0],["2022-04-11",71.49,72.75,70.02,70.08,426900.0],["2022-04-12",72.04,72.17,70.14,70.27,424400.0],["2022-04-13",70.57,73.3,70.02,72.48,205500.0],["2022-04-14",73.05,73.05,69.84,70.11,417700.0],["2022-04-18",69.5,74.98,69.5,73.48,529600.0],["2022-04-19",73.48,75.65,73.0,75.25,460000.0],["2022-04-20",77.31,77.52,74.55,75.27,372600.0],["2022-04-21",76.71,77.7,73.81,74.94,586900.0],["2022-04-22",74.63,75.46,73.06,73.26,283400.0],["2022-04-25",72.63,75.39,72.63,74.61,375600.0],["2022-04-26",73.44,73.72,71.8,72.42,321500.0],["2022-04-27",71.49,73.99,71.41,71.99,351800.0],["2022-04-28",74.13,76.46,72.41,75.71,175000.0],["2022-04-29",73.97,76.27,72.9,73.03,323500.0],["2022-05-02",73.59,76.1,73.04,75.94,207800.0],["2022-05-03",76.0,77.23,75.06,76.25,255000.0],["2022-05-04",76.52,80.77,75.49,80.44,359100.0],["2022-05-05",81.8,81.8,74.71,76.07,360600.0],["2022-05-06",75.1,76.97,73.53,75.37,313900.0],["2022-05-09",73.57,75.41,71.5,72.01,350500.0],["2022-05-10",73.89,74.97,71.99,73.74,279800.0],["2022-05-11",73.34,74.49,70.37,70.65,203600.0],["2022-05-12",70.34,72.37,69.83,72.25,255100.0],["2022-05-13",73.67,75.73,73.13,74.51,227000.0],["2022-05-16",73.46,74.6,72.88,73.39,164600.0],["2022-05-17",75.66,77.64,75.41,77.51,214400.0],["2022-05-18",75.58,77.53,72.64,73.44,351200.0],["2022-05-19",73.19,75.32,73.19,73.74,287300.0],["2022-05-20",75.45,75.45,70.65,73.76,193000.0],["2022-05-23",73.85,74.51,71.78,72.88,182500.0],["2022-05-24",72.13,72.69,69.55,71.33,249500.0],["2022-05-25",70.7,72.51,70.58,71.79,164500.0],["2022-05-26",71.67,74.41,71.67,73.91,165000.0],["2022-05-27",75.4,77.65,75.21,77.39,165600.0],["2022-05-31",76.67,77.56,74.93,77.01,362500.0],["2022-06-01",77.8,78.47,74.79,75.54,396300.0],["2022-06-02",75.6,78.91,74.85,78.49,218400.0],["2022-06-03",77.06,77.06,75.26,75.76,153700.0],["2022-06-06",77.21,77.66,75.09,75.58,205800.0],["2022-06-07",74.77,76.7,73.98,76.46,216000.0],["2022-06-08",75.96,75.96,74.1,74.5,182300.0],["2022-06-09",73.41,75.16,73.41,73.6,217500.0],["2022-06-10",72.34,73.26,71.18,71.67,261500.0],["2022-06-13",70.14,70.47,66.89,67.16,317300.0],["2022-06-14",67.78,69.35,67.2,69.0,344400.0],["2022-06-15",69.57,70.94,67.88,69.99,408600.0],["2022-06-16",67.98,67.98,64.11,64.78,381700.0],["2022-06-17",65.86,66.51,64.5,65.25,665500.0],["2022-06-21",66.58,69.71,65.69,66.49,269300.0],["2022-06-22",64.96,66.21,64.33,65.24,354200.0],["2022-06-23",65.8,66.02,63.32,63.83,266000.0],["2022-06-24",64.37,66.46,64.28,66.4,460100.0],["2022-06-27",67.4,68.64,66.33,67.56,251900.0],["2022-06-28",67.67,68.61,65.81,65.87,213600.0],["2022-06-29",65.52,65.52,63.69,65.01,235400.0],["2022-06-30",63.65,65.83,63.07,64.57,328500.0],["2022-07-01",63.78,63.85,59.82,60.95,303100.0],["2022-07-05",59.78,61.4,58.52,61.19,548400.0],["2022-07-06",61.47,61.8,60.06,61.12,233600.0],["2022-07-07",62.22,63.72,62.02,63.49,416800.0],["2022-07-08",62.73,65.46,62.2,65.19,317300.0],["2022-07-11",64.12,65.39,63.42,64.24,163500.0],["2022-07-12",64.32,64.94,63.18,63.65,189200.0],["2022-07-13",62.23,64.82,61.82,64.55,266700.0],["2022-07-14",63.78,67.62,63.7,67.32,346100.0],["2022-07-15",68.42,70.05,67.12,69.38,255000.0],["2022-07-18",70.23,70.24,68.23,68.48,242600.0],["2022-07-19",69.51,71.97,69.51,71.67,215700.0],["2022-07-20",71.51,74.93,71.43,74.63,235900.0],["2022-07-21",75.22,77.12,74.22,77.07,244500.0],["2022-07-22",76.39,76.76,74.38,75.43,314100.0],["2022-07-25",74.83,75.18,73.87,74.84,177700.0],["2022-07-26",74.59,74.83,73.86,74.3,137200.0],["2022-07-27",75.4,79.86,75.4,79.0,248300.0],["2022-07-28",78.9,81.44,78.16,81.33,206000.0],["2022-07-29",80.72,81.62,80.35,81.37,237500.0],["2022-08-01",80.37,81.41,79.63,80.59,243900.0],["2022-08-02",79.72,82.49,79.72,81.86,272800.0],["2022-08-03",81.99,84.73,81.36,84.17,277100.0],["2022-08-04",84.3,84.69,83.13,83.51,329400.0],["2022-08-05",82.91,83.8,79.59,81.68,282000.0],["2022-08-08",81.16,81.58,78.96,80.29,212500.0],["2022-08-09",78.8,79.2,74.96,76.51,260500.0],["2022-08-10",78.38,80.35,77.3,79.74,236100.0],["2022-08-11",80.73,82.08,79.96,80.27,145300.0],["2022-08-12",80.9,83.39,80.42,83.3,125600.0],["2022-08-15",82.84,84.1,82.45,83.89,157500.0],["2022-08-16",83.34,83.66,82.23,83.13,113200.0],["2022-08-17",81.82,81.82,79.0,79.65,306500.0],["2022-08-18",79.29,82.79,79.29,81.78,175000.0],["2022-08-19",80.47,81.01,79.43,79.61,133900.0],["2022-08-22",78.24,78.51,76.51,76.95,134800.0],["2022-08-23",76.99,78.54,76.99,77.86,132700.0],["2022-08-24",77.69,78.53,76.91,77.61,113100.0],["2022-08-25",77.66,79.86,77.66,79.74,163000.0],["2022-08-26",79.85,79.85,75.14,75.39,112700.0],["2022-08-29",74.9,75.75,73.39,73.52,138600.0],["2022-08-30",74.1,74.51,71.82,72.32,164800.0],["2022-08-31",72.58,72.99,70.55,71.17,272000.0],["2022-09-01",69.34,69.47,66.77,68.56,234000.0],["2022-09-02",69.81,70.24,67.89,68.58,110600.0],["2022-09-06",68.76,68.89,67.16,67.83,109000.0],["2022-09-07",67.83,68.9,66.88,68.67,174500.0],["2022-09-08",67.67,69.59,66.88,69.41,111900.0],["2022-09-09",70.84,71.72,70.55,70.99,105300.0],["2022-09-12",71.64,71.77,70.14,71.37,150600.0],["2022-09-13",68.19,68.83,67.06,67.36,140400.0],["2022-09-14",67.73,68.19,66.02,67.01,216300.0],["2022-09-15",66.5,67.34,65.0,65.85,257400.0],["2022-09-16",65.17,65.85,64.04,65.77,370100.0],["2022-09-19",64.88,66.85,64.31,66.78,150000.0],["2022-09-20",65.91,66.81,65.45,66.19,168900.0],["2022-09-21",66.72,68.08,65.51,65.71,154200.0],["2022-09-22",65.38,65.87,63.78,64.55,207300.0],["2022-09-23",63.87,63.87,61.51,63.24,288800.0],["2022-09-26",63.65,64.53,62.38,63.15,253600.0],["2022-09-27",64.1,64.61,63.0,64.28,178100.0],["2022-09-28",63.92,66.77,63.92,66.27,193900.0],["2022-09-29",64.98,65.9,64.21,65.8,204500.0],["2022-09-30",65.21,67.0,64.73,64.91,303800.0],["2022-10-03",65.78,68.69,65.37,68.0,195300.0],["2022-10-04",69.8,72.02,69.77,71.93,231900.0],["2022-10-05",71.21,74.25,70.6,74.07,316900.0],["2022-10-06",73.72,75.45,73.1,73.61,386300.0],["2022-10-07",71.7,71.91,69.62,69.96,283900.0],["2022-10-10",69.62,69.79,66.51,68.85,352100.0],["2022-10-11",68.19,68.69,66.02,67.52,238700.0],["2022-10-12",67.37,67.62,66.24,66.44,197300.0],["2022-10-13",64.15,69.58,63.43,68.97,189500.0],["2022-10-14",69.48,69.5,67.0,67.53,863700.0],["2022-10-17",69.09,69.56,67.77,69.01,294600.0],["2022-10-18",71.53,72.06,68.98,70.02,329500.0],["2022-10-19",69.27,70.6,68.33,69.56,256400.0],["2022-10-20",69.91,71.6,68.68,69.11,234700.0],["2022-10-21",69.5,72.16,68.7,71.98,194900.0],["2022-10-24",72.0,72.29,70.37,71.39,248600.0],["2022-10-25",71.89,74.01,71.39,73.36,215400.0],["2022-10-26",72.43,74.51,70.85,72.6,217900.0],["2022-10-27",72.0,73.11,69.41,69.68,260200.0],["2022-10-28",69.94,72.7,69.88,72.36,400500.0],["2022-10-31",71.8,72.37,69.74,71.67,271600.0],["2022-11-01",73.42,73.54,72.02,72.09,178700.0],["2022-11-02",72.34,74.09,70.81,70.99,354100.0],["2022-11-03",69.37,69.41,67.33,67.37,308200.0],["2022-11-04",70.28,71.19,68.72,71.19,240600.0],["2022-11-07",71.18,72.93,70.41,72.93,209500.0],["2022-11-08",75.25,78.37,73.52,75.3,318300.0],["2022-11-09",74.32,74.85,72.52,72.63,189800.0],["2022-11-10",76.96,81.12,76.44,81.08,257700.0],["2022-11-11",81.25,83.45,80.08,82.58,172000.0],["2022-11-14",81.96,83.47,81.54,82.34,163800.0],["2022-11-15",84.36,89.58,84.36,88.0,402100.0],["2022-11-16",85.8,87.04,84.69,86.03,315000.0],["2022-11-17",84.23,87.85,84.23,87.52,235700.0],["2022-11-18",89.5,89.5,87.52,87.78,291600.0],["2022-11-21",86.84,87.77,85.16,85.42,323000.0],["2022-11-22",86.25,88.1,85.9,88.08,142800.0],["2022-11-23",88.08,90.36,88.08,90.22,268000.0],["2022-11-25",89.7,90.33,89.17,89.22,103100.0],["2022-11-28",88.11,89.15,85.29,87.9,239800.0],["2022-11-29",88.33,88.4,86.58,87.8,219100.0],["2022-11-30",87.96,92.25,87.06,92.23,342000.0],["2022-12-01",92.27,92.93,90.1,91.07,286400.0],["2022-12-02",89.02,91.64,88.65,91.55,196400.0],["2022-12-05",91.34,91.34,87.51,88.36,364500.0],["2022-12-06",88.36,88.45,84.66,85.79,197700.0],["2022-12-07",85.27,87.01,84.91,86.39,143100.0],["2022-12-08",86.47,88.94,86.11,87.95,206600.0],["2022-12-09",86.84,88.06,86.0,86.99,179100.0],["2022-12-12",86.68,88.05,86.45,87.71,220400.0],["2022-12-13",92.0,92.83,87.99,88.77,279400.0],["2022-12-14",87.77,89.41,85.52,86.17,343100.0],["2022-12-15",84.51,84.57,81.88,82.02,262900.0],["2022-12-16",81.04,81.86,79.83,80.52,664000.0],["2022-12-19",81.17,81.17,79.0,79.72,308500.0],["2022-12-20",79.23,79.97,78.24,78.5,173700.0],["2022-12-21",78.83,81.09,78.83,80.43,149400.0],["2022-12-22",79.17,79.17,75.56,77.7,236100.0],["2022-12-23",77.16,77.67,76.0,76.84,157000.0],["2022-12-27",76.69,76.69,75.56,75.94,164200.0],["2022-12-28",75.67,76.08,74.05,74.09,132400.0],["2022-12-29",75.35,76.32,74.94,76.12,240900.0],["2022-12-30",75.04,76.47,74.45,76.14,166700.0],["2023-01-03",77.85,81.56,75.28,76.12,192600.0],["2023-01-04",77.42,80.4,76.46,77.08,139200.0],["2023-01-05",75.99,77.27,74.98,75.2,163600.0],["2023-01-06",76.34,79.65,75.43,79.58,126300.0],["2023-01-09",81.08,83.68,80.84,82.15,250000.0],["2023-01-10",81.77,83.92,81.66,83.26,212000.0],["2023-01-11",82.85,84.27,82.74,84.13,186000.0],["2023-01-12",84.71,86.23,83.62,85.48,202000.0],["2023-01-13",84.58,87.48,84.58,87.35,210200.0],["2023-01-17",87.27,88.54,85.84,87.47,186100.0],["2023-01-18",88.67,89.54,86.34,86.47,135800.0],["2023-01-19",86.18,86.39,84.0,84.9,191600.0],["2023-01-20",86.56,87.29,84.98,86.67,174600.0],["2023-01-23",87.04,89.66,86.49,88.77,214300.0],["2023-01-24",87.52,88.62,86.91,88.05,280500.0],["2023-01-25",86.71,88.49,86.44,88.26,187700.0],["2023-01-26",88.79,90.19,87.98,90.06,151500.0],["2023-01-27",89.62,90.47,89.32,89.54,81400.0],["2023-01-30",88.22,88.75,87.17,87.39,135400.0],["2023-01-31",87.7,89.73,87.7,89.19,321400.0],["2023-02-01",89.03,94.19,88.95,93.35,211000.0],["2023-02-02",93.72,95.85,92.35,95.47,288000.0],["2023-02-03",93.51,95.77,92.71,94.18,204500.0],["2023-02-06",91.83,92.7,90.79,91.65,186500.0],["2023-02-07",94.58,96.1,92.08,95.43,320100.0],["2023-02-08",94.85,95.22,92.73,93.64,198800.0],["2023-02-09",96.66,96.66,93.53,94.4,203900.0],["2023-02-10",94.03,94.08,91.86,93.92,209100.0],["2023-02-13",94.45,95.73,94.0,95.67,159500.0],["2023-02-14",94.55,97.45,93.62,96.38,219200.0],["2023-02-15",95.22,96.25,94.57,96.01,136900.0],["2023-02-16",94.25,95.74,93.75,93.83,126500.0],["2023-02-17",93.89,94.03,92.37,94.0,218300.0],["2023-02-21",92.5,93.89,88.47,88.77,223100.0],["2023-02-22",88.71,90.05,88.29,89.59,183200.0],["2023-02-23",91.96,92.5,89.6,91.69,125700.0],["2023-02-24",89.94,91.51,89.58,91.47,172900.0],["2023-02-27",92.51,92.91,91.48,91.77,124900.0],["2023-02-28",91.35,93.26,90.23,91.69,233200.0],["2023-03-01",92.11,93.82,91.21,92.48,127000.0],["2023-03-02",91.24,93.23,90.51,92.74,101600.0],["2023-03-03",92.64,93.73,91.52,93.64,102800.0],["2023-03-06",94.07,94.7,90.0,90.8,185100.0],["2023-03-07",90.73,91.22,89.11,89.34,109900.0],["2023-03-08",89.97,91.98,89.37,91.91,149400.0],["2023-03-09",91.88,93.23,90.36,90.6,110400.0],["2023-03-10",90.68,90.68,87.22,88.24,150600.0],["2023-03-13",86.78,89.31,85.65,88.44,167300.0],["2023-03-14",91.25,91.96,89.08,90.95,127000.0],["2023-03-15",88.99,89.3,86.83,88.78,165900.0],["2023-03-16",87.6,91.61,87.41,90.81,249900.0],["2023-03-17",90.73,91.34,87.39,87.74,681200.0],["2023-03-20",88.62,91.09,88.26,90.43,270900.0],["2023-03-21",91.46,92.71,88.74,91.04,175200.0],["2023-03-22",90.81,93.09,89.41,89.46,229000.0],["2023-03-23",90.54,93.65,89.83,91.84,242000.0],["2023-03-24",90.69,91.0,88.52,89.85,449400.0],["2023-03-27",90.57,90.57,87.87,88.25,244700.0],["2023-03-28",87.78,88.16,85.72,88.0,202300.0],["2023-03-29",89.79,92.19,88.89,91.37,162900.0],["2023-03-30",92.4,93.02,91.35,91.45,139700.0],["2023-03-31",91.28,93.27,90.59,92.76,388300.0],["2023-04-03",92.36,93.12,89.84,91.74,273100.0],["2023-04-04",91.49,91.6,86.97,87.19,224800.0],["2023-04-05",86.63,86.79,84.08,85.06,235000.0],["2023-04-06",84.71,85.71,83.22,84.69,177200.0],["2023-04-10",84.21,86.57,84.13,86.49,191700.0],["2023-04-11",87.26,87.55,85.36,85.51,165800.0],["2023-04-12",86.59,86.59,84.09,84.27,169900.0],["2023-04-13",84.77,86.14,84.06,85.69,130300.0],["2023-04-14",85.31,86.28,84.46,84.87,211900.0],["2023-04-17",84.4,85.46,84.0,85.27,178500.0],["2023-04-18",86.13,86.99,84.83,85.67,165500.0],["2023-04-19",85.06,85.45,83.38,84.36,243400.0],["2023-04-20",83.59,85.21,82.58,84.24,177800.0],["2023-04-21",83.85,83.91,82.77,83.27,148200.0],["2023-04-24",83.27,83.67,82.32,83.2,160100.0],["2023-04-25",82.28,82.51,79.69,79.71,203500.0],["2023-04-26",79.93,80.33,78.84,79.02,258500.0],["2023-04-27",78.77,79.53,76.43,79.48,204800.0],["2023-04-28",79.49,80.66,79.14,79.7,245000.0],["2023-05-01",79.84,82.66,79.84,82.39,161300.0],["2023-05-02",82.32,83.6,81.61,83.06,183500.0],["2023-05-03",83.12,84.96,82.76,83.43,185400.0],["2023-05-04",82.76,83.96,82.0,83.32,184500.0],["2023-05-05",84.06,86.22,83.51,86.04,180900.0],["2023-05-08",85.69,87.1,83.75,84.29,227500.0],["2023-05-09",82.75,82.8,81.6,82.6,270900.0],["2023-05-10",82.6,87.18,81.58,86.86,236400.0],["2023-05-11",86.39,87.01,84.45,86.88,135900.0],["2023-05-12",87.16,88.15,85.15,86.15,136500.0],["2023-05-15",86.51,89.73,85.72,89.23,156800.0],["2023-05-16",88.75,90.91,88.75,90.0,195600.0],["2023-05-17",90.75,93.9,90.3,92.88,243800.0],["2023-05-18",92.9,93.96,92.9,93.83,429800.0],["2023-05-19",94.23,95.48,93.55,95.31,286300.0],["2023-05-22",94.8,96.02,91.76,95.11,178100.0],["2023-05-23",94.51,95.22,91.45,91.56,259700.0],["2023-05-24",90.32,90.59,86.49,87.37,352800.0],["2023-05-25",89.45,92.02,89.25,91.91,249400.0],["2023-05-26",92.84,96.6,92.84,95.81,182000.0],["2023-05-30",96.37,97.37,91.44,91.77,276900.0],["2023-05-31",90.55,91.91,88.52,89.84,555900.0],["2023-06-01",90.3,91.71,89.57,91.15,247000.0],["2023-06-02",92.0,92.24,89.69,91.01,277700.0],["2023-06-05",90.26,90.26,86.76,87.89,313800.0],["2023-06-06",87.04,90.48,87.04,89.36,253400.0],["2023-06-07",89.91,94.31,89.91,92.78,370300.0],["2023-06-08",92.83,93.76,91.32,92.11,142300.0],["2023-06-09",92.56,92.9,91.17,91.52,122500.0],["2023-06-12",92.15,94.62,92.15,93.51,228400.0],["2023-06-13",95.82,95.86,94.19,94.85,200800.0],["2023-06-14",94.7,95.08,92.86,93.69,217400.0],["2023-06-15",92.78,93.29,92.04,93.02,168000.0],["2023-06-16",94.37,94.37,91.2,92.88,694900.0],["2023-06-20",92.74,93.2,91.49,92.03,167500.0],["2023-06-21",91.21,92.8,91.19,91.42,158300.0],["2023-06-22",90.81,91.52,90.2,90.72,210600.0],["2023-06-23",89.02,89.1,85.35,85.63,733000.0],["2023-06-26",85.9,88.58,85.9,87.27,252300.0],["2023-06-27",87.66,90.9,86.84,90.51,192400.0],["2023-06-28",89.49,90.66,88.81,89.99,294100.0],["2023-06-29",90.69,91.88,89.54,91.33,144700.0],["2023-06-30",92.02,93.42,91.65,92.49,175400.0],["2023-07-03",92.62,93.36,91.44,93.36,73800.0],["2023-07-05",91.76,92.65,89.35,89.61,237500.0],["2023-07-06",87.83,88.98,86.66,88.27,150700.0],["2023-07-07",88.58,89.54,87.51,87.83,166200.0],["2023-07-10",87.84,89.75,87.83,88.96,144900.0],["2023-07-11",89.26,90.54,88.32,90.38,177500.0],["2023-07-12",92.01,92.88,91.48,91.76,159400.0],["2023-07-13",92.42,94.5,92.1,94.47,169200.0],["2023-07-14",94.27,94.33,92.18,93.66,284200.0],["2023-07-17",93.61,96.69,92.46,95.67,236300.0],["2023-07-18",95.77,96.04,93.9,95.66,126100.0],["2023-07-19",95.71,95.71,93.28,93.28,150400.0],["2023-07-20",92.29,92.29,88.86,89.55,156800.0],["2023-07-21",90.8,92.11,90.02,91.22,163100.0],["2023-07-24",91.0,92.17,89.88,90.1,177200.0],["2023-07-25",90.6,92.59,90.6,92.02,119900.0],["2023-07-26",91.18,92.24,90.4,91.46,136600.0],["2023-07-27",93.36,94.08,91.56,92.34,222100.0],["2023-07-28",93.95,94.35,92.41,92.69,131100.0],["2023-07-31",92.95,94.93,92.69,94.49,157900.0],["2023-08-01",93.47,93.47,91.72,92.75,177900.0],["2023-08-02",91.73,91.73,88.83,89.57,178800.0],["2023-08-03",88.37,89.84,86.45,89.43,246700.0],["2023-08-04",89.38,89.8,85.29,86.17,363100.0],["2023-08-07",86.71,87.68,85.65,87.28,363400.0],["2023-08-08",85.9,86.16,83.29,85.61,474400.0],["2023-08-09",81.3,81.81,77.28,81.14,891700.0],["2023-08-10",81.77,82.89,80.15,81.05,271100.0],["2023-08-11",79.95,80.54,79.48,79.97,217400.0],["2023-08-14",79.19,80.7,78.88,80.3,283000.0],["2023-08-15",79.55,79.99,79.04,79.23,162500.0],["2023-08-16",79.17,80.31,78.88,80.05,274400.0],["2023-08-17",80.25,81.14,79.7,80.11,407300.0],["2023-08-18",79.35,82.91,79.35,81.75,444300.0],["2023-08-21",81.8,83.58,81.23,81.68,269500.0],["2023-08-22",82.53,82.82,81.57,82.1,252400.0],["2023-08-23",81.77,83.37,81.01,82.65,213200.0],["2023-08-24",83.15,83.46,80.23,80.29,251200.0],["2023-08-25",80.21,80.89,78.27,80.09,207300.0],["2023-08-28",80.83,81.66,80.24,80.48,197500.0],["2023-08-29",80.17,81.9,79.65,81.61,379900.0],["2023-08-30",81.48,82.18,80.73,81.32,252300.0],["2023-08-31",80.98,82.64,80.75,81.85,435400.0],["2023-09-01",82.41,83.4,82.06,82.83,170900.0],["2023-09-05",82.2,82.2,79.14,80.0,280900.0],["2023-09-06",80.2,81.81,79.56,80.5,202700.0],["2023-09-07",79.5,79.5,77.39,78.47,257900.0],["2023-09-08",78.47,78.54,77.59,78.18,174500.0],["2023-09-11",78.98,79.38,78.12,79.23,240100.0],["2023-09-12",78.61,79.38,77.18,77.26,145800.0],["2023-09-13",77.03,77.89,76.53,76.93,225800.0],["2023-09-14",77.58,79.07,76.93,78.01,252300.0],["2023-09-15",77.98,78.41,76.35,77.12,823900.0],["2023-09-18",76.7,78.38,76.7,76.95,268900.0],["2023-09-19",76.8,76.81,75.32,75.56,308800.0],["2023-09-20",76.2,76.47,75.17,75.2,181400.0],["2023-09-21",74.46,75.78,74.46,74.71,293100.0],["2023-09-22",75.23,76.23,74.91,75.24,253500.0],["2023-09-25",74.78,76.5,74.6,76.25,231500.0],["2023-09-26",75.67,76.25,74.76,74.82,397800.0],["2023-09-27",75.71,76.58,75.2,76.5,295700.0],["2023-09-28",76.5,80.0,76.5,78.69,490400.0],["2023-09-29",79.51,79.72,78.25,78.84,349400.0],["2023-10-02",78.82,80.61,78.13,80.22,461200.0],["2023-10-03",79.4,80.04,78.07,79.41,392500.0],["2023-10-04",79.42,80.34,78.15,79.0,456400.0],["2023-10-05",79.0,79.4,77.69,79.11,269800.0],["2023-10-06",78.94,81.17,78.93,80.45,290900.0],["2023-10-09",79.63,80.28,78.91,79.86,189600.0],["2023-10-10",79.91,81.2,78.94,80.06,175100.0],["2023-10-11",80.06,80.67,79.7,80.42,142100.0],["2023-10-12",80.39,80.98,79.21,80.02,190300.0],["2023-10-13",80.0,81.11,77.44,77.54,299600.0],["2023-10-16",77.91,78.92,77.42,78.57,133800.0],["2023-10-17",77.54,78.29,76.66,78.14,190100.0],["2023-10-18",77.04,77.15,75.64,76.45,166700.0],["2023-10-19",77.07,77.87,74.91,75.48,355700.0],["2023-10-20",75.83,76.15,74.49,74.85,262700.0],["2023-10-23",74.0,74.4,71.82,71.89,400800.0],["2023-10-24",72.44,73.65,71.56,72.97,268300.0],["2023-10-25",72.24,72.42,70.07,70.34,227200.0],["2023-10-26",71.04,71.75,69.44,69.87,263600.0],["2023-10-27",70.39,70.39,68.85,69.48,395400.0],["2023-10-30",69.48,69.68,67.2,68.54,353700.0],["2023-10-31",67.04,67.04,63.57,65.08,633200.0],["2023-11-01",64.94,65.24,62.81,65.1,676900.0],["2023-11-02",66.74,67.26,65.4,66.94,559000.0],["2023-11-03",68.27,70.57,67.83,70.37,437700.0],["2023-11-06",70.09,70.24,67.79,68.61,452800.0],["2023-11-07",68.19,68.46,67.52,68.18,280400.0],["2023-11-08",68.06,68.06,66.7,66.76,334200.0],["2023-11-09",62.0,65.37,60.0,60.74,982500.0],["2023-11-10",61.91,63.24,60.24,63.0,607800.0],["2023-11-13",62.18,63.65,62.11,63.46,546900.0],["2023-11-14",66.13,68.4,65.07,68.4,638300.0],["2023-11-15",68.61,71.21,68.61,70.4,707200.0],["2023-11-16",69.98,70.14,68.2,68.86,362900.0],["2023-11-17",69.33,69.44,68.34,68.77,265700.0],["2023-11-20",68.91,71.06,68.51,70.91,298000.0],["2023-11-21",70.03,70.46,68.13,68.68,226100.0],["2023-11-22",69.45,70.33,68.14,68.66,171100.0],["2023-11-24",68.75,69.02,68.28,68.71,93500.0],["2023-11-27",68.52,68.52,67.64,67.68,187600.0],["2023-11-28",67.15,68.04,66.56,66.91,215400.0],["2023-11-29",68.26,69.84,67.67,67.77,256100.0],["2023-11-30",67.78,69.26,66.0,66.42,303600.0],["2023-12-01",66.24,68.2,65.52,67.8,357300.0],["2023-12-04",67.6,69.5,67.05,69.41,302100.0],["2023-12-05",68.83,68.83,67.67,67.97,211400.0],["2023-12-06",68.77,69.9,68.0,68.14,149600.0],["2023-12-07",68.62,71.27,68.2,71.12,317000.0],["2023-12-08",70.68,73.01,70.51,72.05,535100.0],["2023-12-11",72.17,74.38,72.17,74.05,264600.0],["2023-12-12",73.68,74.02,72.27,72.42,159700.0],["2023-12-13",72.4,75.48,72.27,75.04,230200.0],["2023-12-14",76.62,79.26,76.62,78.87,372200.0],["2023-12-15",79.88,80.16,77.81,77.81,968900.0],["2023-12-18",77.86,78.19,75.44,77.65,298200.0],["2023-12-19",78.41,79.8,78.3,78.91,263300.0],["2023-12-20",78.42,80.18,77.81,78.3,515800.0],["2023-12-21",79.55,80.52,79.02,80.17,311000.0],["2023-12-22",80.76,81.83,80.33,81.12,221000.0],["2023-12-26",81.6,82.57,81.36,82.19,151500.0],["2023-12-27",82.6,82.78,81.64,82.21,206600.0],["2023-12-28",82.02,82.69,81.53,81.57,314700.0],["2023-12-29",81.65,81.76,80.27,80.52,382900.0],["2024-01-02",79.29,80.5,77.92,79.65,472300.0],["2024-01-03",78.53,78.53,75.93,76.28,343700.0],["2024-01-04",75.64,75.81,74.41,75.09,343800.0],["2024-01-05",73.11,75.25,73.11,73.55,330500.0],["2024-01-08",74.15,76.06,73.94,76.01,194800.0],["2024-01-09",74.4,75.6,74.33,74.75,199000.0],["2024-01-10",74.46,74.46,72.69,73.88,173900.0],["2024-01-11",73.56,74.37,72.46,73.38,223100.0],["2024-01-12",74.2,74.32,71.95,72.27,222200.0],["2024-01-16",71.81,72.31,70.31,70.48,398800.0],["2024-01-17",69.01,70.62,67.43,67.9,506800.0],["2024-01-18",69.52,69.52,67.28,69.14,1033400.0],["2024-01-19",69.94,70.55,66.6,69.07,810000.0],["2024-01-22",70.0,71.39,69.34,71.12,624600.0],["2024-01-23",72.23,72.69,71.11,71.4,345300.0],["2024-01-24",72.02,72.02,68.89,69.84,371600.0],["2024-01-25",71.59,71.59,68.41,69.06,457000.0],["2024-01-26",68.73,69.04,67.77,68.44,559700.0],["2024-01-29",68.52,69.12,67.39,69.11,260700.0],["2024-01-30",68.33,68.73,65.83,67.0,710000.0],["2024-01-31",66.65,68.97,65.8,67.32,604300.0],["2024-02-01",67.95,68.08,66.37,67.69,361200.0],["2024-02-02",66.81,67.7,66.16,67.42,258700.0],["2024-02-05",67.15,68.57,66.66,67.45,323000.0],["2024-02-06",67.17,68.3,66.55,68.23,508600.0],["2024-02-07",68.97,69.43,64.52,66.75,728700.0],["2024-02-08",67.17,69.23,66.31,68.74,307700.0],["2024-02-09",68.84,70.31,68.3,69.99,334800.0],["2024-02-12",70.26,71.43,70.04,70.07,364200.0],["2024-02-13",67.57,68.32,65.35,66.06,625800.0],["2024-02-14",67.42,68.26,66.58,68.16,335800.0],["2024-02-15",68.38,69.72,68.16,69.16,252200.0],["2024-02-16",68.99,69.17,67.55,68.03,239900.0],["2024-02-20",66.83,68.28,66.5,67.91,266600.0],["2024-02-21",67.33,68.27,66.99,68.27,314300.0],["2024-02-22",68.98,69.0,67.34,68.82,294100.0],["2024-02-23",68.35,68.58,67.13,68.31,238800.0],["2024-02-26",67.95,69.17,67.65,68.45,289100.0],["2024-02-27",69.19,69.44,68.07,68.29,266100.0],["2024-02-28",67.17,67.65,66.63,67.44,189500.0],["2024-02-29",68.72,69.07,67.47,67.98,369900.0],["2024-03-01",68.62,70.99,68.2,70.02,230400.0],["2024-03-04",70.51,70.89,68.26,68.54,191100.0],["2024-03-05",67.86,68.0,65.93,66.3,203900.0],["2024-03-06",67.5,68.27,66.78,67.13,184400.0],["2024-03-07",67.7,71.86,67.57,70.94,248600.0],["2024-03-08",71.67,72.18,70.21,70.3,276600.0],["2024-03-11",70.07,71.91,70.07,71.84,255300.0],["2024-03-12",71.93,72.24,69.47,70.82,184100.0],["2024-03-13",70.03,71.28,68.1,68.24,167300.0],["2024-03-14",67.91,68.14,64.8,65.62,484000.0],["2024-03-15",64.45,66.62,64.31,66.33,637200.0],["2024-03-18",67.13,67.25,65.56,65.57,255500.0],["2024-03-19",64.98,65.39,64.16,64.64,162000.0],["2024-03-20",64.6,66.77,64.11,66.25,264000.0],["2024-03-21",67.51,69.41,67.51,69.14,454700.0],["2024-03-22",68.92,68.96,67.15,68.26,350000.0],["2024-03-25",68.08,68.94,67.01,67.98,376900.0],["2024-03-26",68.55,68.55,67.23,67.55,310700.0],["2024-03-27",68.35,70.97,66.75,70.38,235600.0],["2024-03-28",70.06,70.85,69.78,70.5,405200.0],["2024-04-01",70.66,72.59,70.39,70.54,294400.0],["2024-04-02",69.41,69.42,68.02,68.51,249300.0],["2024-04-03",67.62,69.02,67.54,68.83,189800.0],["2024-04-04",70.01,70.96,68.06,68.28,248200.0],["2024-04-05",68.1,68.68,67.85,67.89,269300.0],["2024-04-08",68.33,69.78,68.01,69.39,309600.0],["2024-04-09",70.23,72.47,70.09,72.42,205200.0],["2024-04-10",69.58,71.38,69.11,69.87,443700.0],["2024-04-11",70.24,71.05,69.34,70.94,179500.0],["2024-04-12",69.81,69.98,67.66,68.35,250000.0],["2024-04-15",68.5,68.79,67.26,67.88,336100.0],["2024-04-16",67.43,68.56,66.66,68.38,324100.0],["2024-04-17",68.7,71.16,67.1,67.16,457900.0],["2024-04-18",66.85,67.9,66.39,67.74,290500.0],["2024-04-19",67.28,68.43,66.31,66.89,368000.0],["2024-04-22",67.39,68.51,66.81,67.91,353200.0],["2024-04-23",67.96,70.49,67.96,69.68,300600.0],["2024-04-24",70.53,71.65,69.67,70.9,366700.0],["2024-04-25",70.36,72.56,70.36,71.3,345800.0],["2024-04-26",71.3,72.93,70.83,72.68,266000.0],["2024-04-29",72.95,74.29,72.82,74.0,254600.0],["2024-04-30",73.22,74.2,72.9,73.01,354100.0],["2024-05-01",72.25,73.22,70.51,70.99,343800.0],["2024-05-02",71.87,73.44,70.29,72.92,260900.0],["2024-05-03",74.9,75.23,72.72,72.79,211300.0],["2024-05-06",73.04,74.16,73.03,74.04,168300.0],["2024-05-07",74.51,77.49,74.47,76.51,367500.0],["2024-05-08",75.4,75.42,74.31,74.56,255800.0],["2024-05-09",74.55,76.65,73.79,76.47,486500.0],["2024-05-10",72.13,72.13,67.42,69.32,866300.0],["2024-05-13",70.82,72.4,70.02,70.94,412200.0],["2024-05-14",72.03,74.05,71.33,72.34,366900.0],["2024-05-15",73.36,74.0,71.5,72.01,448600.0],["2024-05-16",72.2,73.33,71.44,72.41,283200.0],["2024-05-17",72.46,73.58,71.84,73.27,307300.0],["2024-05-20",73.6,74.22,73.08,73.82,224800.0],["2024-05-21",72.58,73.35,72.0,72.52,267200.0],["2024-05-22",72.76,76.2,72.76,74.41,332000.0],["2024-05-23",75.11,75.11,72.13,72.43,222500.0],["2024-05-24",73.58,73.61,72.68,73.57,230000.0],["2024-05-28",73.44,75.07,73.2,73.82,351100.0],["2024-05-29",71.96,73.21,71.28,71.75,206200.0],["2024-05-30",72.5,73.28,71.83,72.85,274800.0],["2024-05-31",73.39,74.25,71.99,74.13,262700.0],["2024-06-03",75.27,75.27,73.65,74.85,203700.0],["2024-06-04",73.62,74.4,71.0,71.91,247000.0],["2024-06-05",72.71,74.9,72.36,74.73,173200.0],["2024-06-06",74.5,74.5,73.03,73.25,164700.0],["2024-06-07",72.19,72.82,71.46,71.51,158700.0],["2024-06-10",70.22,72.42,69.96,71.82,198000.0],["2024-06-11",71.28,72.81,70.46,72.19,186800.0],["2024-06-12",74.47,76.43,74.41,75.11,256600.0],["2024-06-13",74.39,74.72,72.74,73.81,153200.0],["2024-06-14",72.36,72.88,71.09,71.59,256600.0],["2024-06-17",71.49,73.3,70.69,73.17,205600.0],["2024-06-18",73.15,73.7,72.17,72.61,197400.0],["2024-06-20",72.14,72.91,71.3,72.02,240900.0],["2024-06-21",72.01,73.06,71.24,72.79,886600.0],["2024-06-24",72.64,73.21,71.09,71.23,200700.0],["2024-06-25",70.91,70.91,69.82,70.61,268200.0],["2024-06-26",70.26,71.8,69.51,70.6,213800.0],["2024-06-27",70.7,71.25,70.1,70.69,193600.0],["2024-06-28",71.76,73.56,70.92,71.93,1686700.0],["2024-07-01",71.61,71.62,69.37,70.19,244100.0],["2024-07-02",69.81,72.11,69.81,72.01,181700.0],["2024-07-03",72.28,73.0,71.61,72.55,106600.0],["2024-07-05",72.33,73.22,71.32,72.95,193300.0],["2024-07-08",73.92,77.52,73.55,77.49,251700.0],["2024-07-09",77.86,77.99,75.43,77.3,307000.0],["2024-07-10",78.0,81.15,78.0,81.08,262200.0],["2024-07-11",82.56,83.39,81.48,82.38,400000.0],["2024-07-12",83.8,85.0,83.08,84.4,348600.0],["2024-07-15",84.49,86.34,83.55,83.82,395200.0],["2024-07-16",84.98,86.74,84.3,85.82,475100.0],["2024-07-17",83.75,84.9,82.65,83.18,385000.0],["2024-07-18",83.46,84.9,81.6,81.83,332400.0],["2024-07-19",81.78,81.78,78.17,79.36,228000.0],["2024-07-22",80.22,83.4,80.19,83.28,497400.0],["2024-07-23",81.76,84.03,81.29,83.07,346500.0],["2024-07-24",82.47,82.81,79.56,80.1,242300.0],["2024-07-25",79.34,81.07,77.81,78.56,358500.0],["2024-07-26",80.95,80.95,78.73,80.27,313100.0],["2024-07-29",81.05,81.88,79.57,79.8,163000.0],["2024-07-30",79.84,79.84,77.24,77.44,319100.0],["2024-07-31",79.37,80.07,77.27,78.2,468300.0],["2024-08-01",77.34,78.5,73.6,74.33,318900.0],["2024-08-02",70.73,71.46,66.57,66.72,507400.0],["2024-08-05",62.48,64.83,61.27,62.88,1310900.0],["2024-08-06",63.02,63.65,62.04,62.8,607300.0],["2024-08-07",64.78,64.78,59.02,59.1,732000.0],["2024-08-08",60.68,61.26,58.96,60.18,1179200.0],["2024-08-09",65.21,67.41,62.43,64.68,1238400.0],["2024-08-12",64.52,65.38,63.06,63.67,362800.0],["2024-08-13",64.67,66.66,64.43,65.99,331500.0],["2024-08-14",66.5,66.5,62.8,63.25,342000.0],["2024-08-15",65.78,66.64,64.56,66.59,454400.0],["2024-08-16",66.07,67.63,65.65,67.24,406900.0],["2024-08-19",67.26,67.99,66.52,67.29,260500.0],["2024-08-20",66.71,67.04,65.97,66.5,192700.0],["2024-08-21",67.49,69.45,67.3,69.0,282000.0],["2024-08-22",69.05,69.66,66.62,66.97,288800.0],["2024-08-23",68.1,71.49,67.77,71.28,295900.0],["2024-08-26",72.01,72.76,69.69,69.83,414500.0],["2024-08-27",68.91,69.46,67.61,67.74,231700.0],["2024-08-28",67.66,68.23,66.56,66.98,281900.0],["2024-08-29",67.81,70.39,67.71,69.63,210200.0],["2024-08-30",70.98,70.98,68.9,69.69,696400.0],["2024-09-03",68.02,68.36,63.01,63.52,294800.0],["2024-09-04",63.17,64.03,62.17,62.63,222900.0],["2024-09-05",62.28,63.73,62.16,62.85,301100.0],["2024-09-06",62.72,62.72,60.97,61.24,292300.0],["2024-09-09",61.26,62.02,60.31,60.8,346700.0],["2024-09-10",60.55,61.24,59.55,61.1,235200.0],["2024-09-11",61.01,62.0,59.57,61.84,447400.0],["2024-09-12",61.81,61.85,60.22,60.48,267800.0],["2024-09-13",61.84,63.0,61.24,62.15,334200.0],["2024-09-16",61.53,61.63,59.33,60.36,439100.0],["2024-09-17",61.6,62.18,59.11,59.52,347700.0],["2024-09-18",59.77,61.11,58.62,59.07,442100.0],["2024-09-19",61.78,61.78,59.91,61.41,509300.0],["2024-09-20",60.45,60.93,59.32,60.12,1097600.0],["2024-09-23",60.58,60.65,58.87,59.32,268700.0],["2024-09-24",60.17,61.16,59.46,60.12,190300.0],["2024-09-25",59.78,60.19,58.5,58.65,312100.0],["2024-09-26",60.56,62.65,59.51,62.29,357500.0],["2024-09-27",63.37,63.96,62.73,63.62,284300.0],["2024-09-30",62.71,64.27,62.71,64.09,349400.0],["2024-10-01",63.97,64.08,61.15,62.78,389500.0],["2024-10-02",62.67,64.1,62.24,63.31,199700.0],["2024-10-03",62.55,63.38,61.75,62.65,233000.0],["2024-10-04",64.61,64.86,63.59,64.6,402400.0],["2024-10-07",63.93,65.6,63.57,64.98,329600.0],["2024-10-08",64.62,64.62,63.34,63.67,183500.0],["2024-10-09",63.67,64.75,63.67,64.25,207500.0],["2024-10-10",62.78,63.2,61.84,63.15,203700.0],["2024-10-11",62.46,65.35,62.46,64.66,167000.0],["2024-10-14",64.62,65.66,64.22,65.35,228200.0],["2024-10-15",65.16,66.09,63.02,63.1,208400.0],["2024-10-16",64.31,65.04,63.47,64.39,250500.0],["2024-10-17",65.3,65.79,64.27,64.94,214000.0],["2024-10-18",65.56,65.82,63.7,63.98,207900.0],["2024-10-21",63.78,64.22,62.43,63.65,227800.0],["2024-10-22",63.45,63.93,62.14,63.45,182100.0],["2024-10-23",63.43,64.47,62.14,62.94,250600.0],["2024-10-24",63.47,64.69,62.92,64.54,181600.0],["2024-10-25",65.27,66.79,64.61,64.66,232600.0],["2024-10-28",64.87,65.32,63.44,63.5,339100.0],["2024-10-29",63.09,65.0,63.09,64.78,255700.0],["2024-10-30",63.45,64.01,61.16,61.18,258300.0],["2024-10-31",60.98,60.98,58.45,58.48,323800.0],["2024-11-01",58.92,60.22,58.44,60.16,336100.0],["2024-11-04",60.05,61.23,59.42,60.19,250100.0],["2024-11-05",60.05,61.14,59.01,61.14,311200.0],["2024-11-06",64.15,65.56,63.27,64.15,416100.0],["2024-11-07",64.37,65.29,62.55,62.78,434300.0],["2024-11-08",61.1,65.41,61.1,64.23,650300.0],["2024-11-11",64.1,64.1,61.49,61.75,304400.0],["2024-11-12",61.1,61.88,58.58,58.76,357800.0],["2024-11-13",58.78,59.14,56.29,56.33,352500.0],["2024-11-14",56.46,57.19,53.97,55.01,399100.0],["2024-11-15",54.47,55.11,52.8,53.01,301600.0],["2024-11-18",53.01,53.93,52.71,53.84,321100.0],["2024-11-19",53.07,54.99,53.07,54.7,343800.0],["2024-11-20",54.15,55.63,53.98,55.59,288900.0],["2024-11-21",56.18,59.24,55.81,59.17,378200.0],["2024-11-22",59.48,61.31,59.36,61.31,423700.0],["2024-11-25",62.4,67.4,62.4,66.3,795500.0],["2024-11-26",66.79,67.01,65.07,66.15,734700.0],["2024-11-27",66.15,66.24,63.09,64.3,406300.0],["2024-11-29",64.62,65.66,64.62,65.0,225700.0],["2024-12-02",65.1,67.01,64.61,66.01,383400.0],["2024-12-03",65.66,66.18,63.55,63.65,310000.0],["2024-12-04",64.66,65.41,61.36,61.45,304300.0],["2024-12-05",61.66,61.71,58.87,58.96,358900.0],["2024-12-06",59.73,61.24,58.88,60.78,250600.0],["2024-12-09",61.33,64.69,61.05,63.13,298800.0],["2024-12-10",62.9,63.84,60.55,62.0,438600.0],["2024-12-11",63.12,64.17,61.93,63.91,356400.0],["2024-12-12",63.4,65.32,63.33,65.31,381400.0],["2024-12-13",65.3,65.91,63.76,64.64,361500.0],["2024-12-16",64.7,66.77,63.93,64.81,382600.0],["2024-12-17",64.3,65.14,62.74,63.45,287900.0],["2024-12-18",64.64,66.3,61.37,62.58,676100.0],["2024-12-19",62.58,63.92,61.34,62.3,361800.0],["2024-12-20",61.48,63.69,61.08,61.56,1308600.0],["2024-12-23",61.56,62.69,61.34,62.24,233500.0],["2024-12-24",62.61,63.62,61.47,63.5,107900.0],["2024-12-26",62.66,65.75,62.53,64.87,210600.0],["2024-12-27",64.25,65.53,63.41,64.05,239300.0],["2024-12-30",62.99,63.38,61.1,61.53,190300.0],["2024-12-31",62.16,62.89,61.15,61.67,194400.0],["2025-01-02",62.28,64.02,60.49,61.31,225800.0],["2025-01-03",61.77,63.73,61.2,63.57,345300.0],["2025-01-06",64.3,67.12,64.29,65.74,497900.0],["2025-01-07",66.09,67.01,64.38,65.09,313400.0],["2025-01-08",63.88,65.11,62.72,64.89,347200.0],["2025-01-10",63.33,63.33,61.08,62.58,362600.0],["2025-01-13",61.52,63.34,59.19,59.33,478300.0],["2025-01-14",60.37,60.55,59.11,59.44,768000.0],["2025-01-15",61.25,61.84,60.32,60.44,521500.0],["2025-01-16",60.9,61.38,58.82,60.35,420200.0],["2025-01-17",61.91,62.96,60.22,60.91,598600.0],["2025-01-21",61.71,64.05,60.83,63.15,468700.0],["2025-01-22",63.11,64.6,61.69,62.87,517500.0],["2025-01-23",61.63,62.33,60.54,61.34,404400.0],["2025-01-24",60.76,61.13,59.53,60.66,430600.0],["2025-01-27",59.16,61.28,58.74,60.08,496600.0],["2025-01-28",59.85,59.85,57.26,57.5,395600.0],["2025-01-29",57.62,58.22,57.05,57.4,413000.0],["2025-01-30",58.01,59.08,57.49,58.41,355400.0],["2025-01-31",58.38,60.19,57.79,58.98,543400.0],["2025-02-03",57.2,58.05,55.85,56.45,368300.0],["2025-02-04",56.04,57.26,55.99,56.97,352100.0],["2025-02-05",57.21,58.99,56.81,58.56,273600.0],["2025-02-06",58.06,58.54,56.66,57.02,335900.0],["2025-02-07",57.37,57.37,54.6,55.24,350000.0],["2025-02-10",55.35,55.42,53.12,53.3,579500.0],["2025-02-11",53.03,54.96,50.64,50.98,1123400.0],["2025-02-12",51.6,53.65,50.26,52.56,1197000.0],["2025-02-13",53.13,53.94,51.46,53.02,483800.0],["2025-02-14",53.48,54.05,52.83,53.47,331300.0],["2025-02-18",54.0,55.57,53.9,55.15,584900.0],["2025-02-19",55.11,57.93,55.11,57.11,411800.0],["2025-02-20",57.34,58.1,56.06,56.95,375600.0],["2025-02-21",57.76,57.76,54.87,56.12,390200.0],["2025-02-24",56.25,56.33,54.2,54.26,608900.0],["2025-02-25",54.44,54.58,52.98,54.0,532400.0],["2025-02-26",53.91,54.66,52.88,53.79,280200.0],["2025-02-27",53.23,53.66,50.07,50.14,357500.0],["2025-02-28",50.05,50.47,48.39,49.38,743600.0],["2025-03-03",50.15,50.4,47.31,47.65,733600.0],["2025-03-04",46.99,48.99,46.56,48.23,563300.0],["2025-03-05",48.69,49.31,47.31,49.21,403500.0],["2025-03-06",47.86,50.5,47.58,49.85,329700.0],["2025-03-07",50.29,50.43,48.78,49.1,592400.0],["2025-03-10",48.27,48.61,45.98,46.38,446300.0],["2025-03-11",46.7,46.7,44.24,45.48,1249900.0],["2025-03-12",46.11,47.33,45.9,47.29,467300.0],["2025-03-13",47.38,48.64,45.67,45.94,501800.0],["2025-03-14",46.72,47.14,45.75,46.03,1325700.0],["2025-03-17",45.94,47.22,45.07,46.94,1616000.0],["2025-03-18",46.73,47.3,45.35,46.55,931100.0],["2025-03-19",46.37,47.53,46.37,47.11,620100.0],["2025-03-20",46.35,47.26,45.47,45.66,349700.0],["2025-03-21",44.86,45.71,44.36,45.3,960100.0],["2025-03-24",46.55,47.53,45.13,46.92,428400.0],["2025-03-25",46.77,47.64,46.52,46.83,258700.0],["2025-03-26",46.84,47.31,45.55,46.52,263200.0],["2025-03-27",46.16,46.72,45.27,46.23,304800.0],["2025-03-28",45.8,45.81,42.93,43.32,307900.0],["2025-03-31",42.54,43.37,41.8,43.17,380100.0],["2025-04-01",43.01,43.64,42.03,43.08,317500.0],["2025-04-02",42.2,43.96,41.91,43.49,292400.0],["2025-04-03",40.93,41.92,36.97,37.03,802800.0],["2025-04-04",35.01,37.27,32.93,35.1,885000.0],["2025-04-07",35.04,38.48,33.14,36.68,1082000.0],["2025-04-08",38.26,38.26,33.56,34.45,655200.0],["2025-04-09",34.63,39.89,34.4,39.53,1102900.0],["2025-04-10",37.28,37.28,34.14,35.36,765300.0],["2025-04-11",35.14,35.97,33.66,35.61,715800.0],["2025-04-14",36.87,37.16,35.17,36.12,585200.0],["2025-04-15",36.1,37.0,35.44,35.62,320700.0],["2025-04-16",34.67,35.27,33.14,34.26,392600.0],["2025-04-17",34.25,35.09,33.72,34.26,635100.0],["2025-04-21",33.57,35.15,33.53,35.03,663900.0],["2025-04-22",35.35,35.75,34.61,35.67,557200.0],["2025-04-23",37.5,38.42,35.97,36.07,640700.0],["2025-04-24",36.76,38.77,36.76,38.23,694700.0],["2025-04-25",37.46,38.78,37.22,38.53,421500.0],["2025-04-28",38.41,39.31,38.11,38.69,337600.0],["2025-04-29",38.12,38.77,37.97,38.16,474700.0],["2025-04-30",37.17,38.49,36.74,38.4,356200.0],["2025-05-01",38.92,39.62,38.35,39.19,494600.0],["2025-05-02",39.96,41.79,39.95,41.05,292900.0],["2025-05-05",40.75,41.21,39.77,39.83,520300.0],["2025-05-06",38.82,39.33,38.46,38.71,339100.0],["2025-05-07",39.12,39.28,37.97,39.21,408600.0],["2025-05-08",40.01,40.93,39.23,39.93,456600.0],["2025-05-09",41.97,46.68,41.51,44.75,1177100.0],["2025-05-12",47.44,48.99,46.98,47.57,669700.0],["2025-05-13",47.86,49.26,47.78,48.55,643100.0],["2025-05-14",48.44,49.17,47.52,48.72,810600.0],["2025-05-15",48.1,49.09,47.75,48.47,534500.0],["2025-05-16",48.44,48.74,47.77,48.62,411600.0],["2025-05-19",47.3,48.35,47.13,47.74,491500.0],["2025-05-20",47.7,48.06,47.42,47.96,363700.0],["2025-05-21",47.33,48.23,46.75,47.1,484800.0],["2025-05-22",46.73,47.58,45.79,45.83,390100.0],["2025-05-23",44.23,45.38,44.22,45.05,379800.0],["2025-05-27",46.03,46.71,45.48,46.61,458900.0],["2025-05-28",46.73,46.73,45.5,45.59,269900.0],["2025-05-29",46.42,46.76,45.2,45.6,200400.0],["2025-05-30",45.08,45.34,43.85,44.4,370200.0],["2025-06-02",44.32,44.66,43.85,44.31,257600.0],["2025-06-03",44.34,46.7,44.04,46.6,317200.0],["2025-06-04",47.71,48.21,47.11,47.92,542500.0],["2025-06-05",48.2,48.28,47.04,47.47,424700.0],["2025-06-06",48.58,49.45,48.12,49.4,517600.0],["2025-06-09",50.0,51.75,50.0,50.9,406300.0],["2025-06-10",51.14,52.16,51.14,51.44,270000.0],["2025-06-11",51.66,52.42,50.55,50.92,359700.0],["2025-06-12",50.46,51.36,50.1,50.96,493100.0],["2025-06-13",50.88,50.9,49.08,49.15,400100.0],["2025-06-16",49.81,50.87,49.4,50.84,393900.0],["2025-06-17",49.96,50.73,49.8,49.91,480800.0],["2025-06-18",50.18,51.02,49.63,50.33,432700.0],["2025-06-20",50.74,51.1,50.05,51.0,1166600.0],["2025-06-23",51.0,51.76,50.25,51.71,506400.0],["2025-06-24",52.61,53.25,52.3,52.59,401300.0],["2025-06-25",52.66,52.66,51.58,52.28,607500.0],["2025-06-26",52.47,53.53,51.7,52.83,679800.0],["2025-06-27",52.9,53.35,51.96,52.82,861600.0],["2025-06-30",52.94,53.29,52.24,52.89,600900.0],["2025-07-01",52.7,56.0,52.32,55.3,884900.0],["2025-07-02",55.21,56.85,54.73,56.72,630100.0],["2025-07-03",56.81,57.96,56.79,57.47,182900.0],["2025-07-07",56.5,57.1,54.21,54.62,556300.0],["2025-07-08",55.41,57.4,54.76,57.06,448400.0],["2025-07-09",57.02,57.7,55.91,57.37,290600.0],["2025-07-10",57.48,58.9,57.43,57.76,368300.0],["2025-07-11",56.74,57.49,56.59,57.39,271500.0],["2025-07-14",56.69,56.73,55.09,56.03,315000.0],["2025-07-15",56.98,57.34,55.15,55.2,503200.0],["2025-07-16",55.28,55.28,53.95,55.13,236300.0],["2025-07-17",55.19,55.8,54.71,55.45,532900.0],["2025-07-18",56.17,56.17,54.96,54.98,304400.0],["2025-07-21",55.71,56.89,55.24,55.26,247000.0],["2025-07-22",54.93,55.61,53.81,54.38,321400.0],["2025-07-23",54.34,54.64,52.26,52.49,438900.0],["2025-07-24",52.06,52.42,50.21,50.65,481300.0],["2025-07-25",50.19,50.8,49.9,50.52,308600.0],["2025-07-28",51.1,52.51,50.89,51.87,492900.0],["2025-07-29",52.5,52.76,50.81,51.6,566100.0],["2025-07-30",52.34,52.34,50.62,51.12,367500.0],["2025-07-31",50.46,50.7,48.99,49.37,390200.0],["2025-08-01",48.45,49.49,47.53,48.91,552200.0],["2025-08-04",48.69,49.47,48.26,49.46,609400.0],["2025-08-05",49.89,50.15,48.57,49.21,431900.0],["2025-08-06",48.83,48.83,47.2,48.13,588900.0],["2025-08-07",48.9,48.9,46.72,47.17,365000.0],["2025-08-08",49.28,52.72,47.18,50.91,830800.0],["2025-08-11",51.5,52.13,50.51,50.83,648900.0],["2025-08-12",52.37,53.64,51.2,53.45,629700.0],["2025-08-13",53.67,54.89,53.62,54.82,444100.0],["2025-08-14",53.47,54.15,53.02,53.92,332100.0],["2025-08-15",54.1,54.1,52.4,52.75,452400.0],["2025-08-18",52.78,53.6,52.51,52.75,499200.0],["2025-08-19",53.04,53.83,52.75,53.04,340000.0],["2025-08-20",52.95,52.95,51.22,52.61,434300.0],["2025-08-21",51.89,53.45,51.89,53.21,612700.0],["2025-08-22",53.41,56.49,53.41,56.24,411200.0],["2025-08-25",56.09,56.4,55.1,55.26,392800.0],["2025-08-26",55.37,56.15,55.15,55.31,290200.0],["2025-08-27",55.85,56.41,55.07,56.19,514600.0],["2025-08-28",56.58,56.58,55.78,55.82,546900.0],["2025-08-29",55.73,55.89,54.2,54.44,575300.0],["2025-09-02",52.98,53.41,52.24,53.2,372100.0],["2025-09-03",53.2,53.49,51.93,52.65,847400.0],["2025-09-04",52.2,53.47,51.5,53.46,408300.0],["2025-09-05",53.72,54.38,52.93,53.06,332600.0],["2025-09-08",53.6,53.91,52.13,53.25,417800.0],["2025-09-09",53.2,53.49,52.36,53.05,314300.0],["2025-09-10",53.5,53.67,52.21,52.53,282000.0],["2025-09-11",53.02,54.35,52.78,54.32,430100.0],["2025-09-12",54.38,54.38,52.46,52.62,345700.0],["2025-09-15",52.96,54.31,52.64,54.26,551600.0],["2025-09-16",54.49,54.91,54.15,54.6,496300.0],["2025-09-17",54.4,55.87,53.64,54.26,392200.0],["2025-09-18",55.98,56.87,55.32,56.55,445800.0],["2025-09-19",56.55,56.55,53.4,53.94,1238300.0],["2025-09-22",54.03,55.24,54.03,54.97,408400.0],["2025-09-23",55.37,55.79,54.29,54.88,404500.0],["2025-09-24",54.97,55.61,54.44,54.99,418600.0],["2025-09-25",53.99,54.44,52.72,52.98,411600.0],["2025-09-26",53.01,53.23,51.6,53.1,332200.0],["2025-09-29",53.87,53.87,52.49,52.76,586400.0],["2025-09-30",52.75,53.21,52.19,53.21,328700.0],["2025-10-01",52.5,53.2,50.95,51.57,388100.0],["2025-10-02",52.42,53.18,51.96,52.65,289800.0],["2025-10-03",53.07,53.93,51.98,52.58,490100.0],["2025-10-06",53.58,53.58,52.7,53.02,283600.0],["2025-10-07",53.43,53.79,50.64,51.03,250000.0],["2025-10-08",51.01,52.8,51.01,52.58,192800.0],["2025-10-09",52.44,52.54,51.49,52.49,203000.0],["2025-10-10",52.45,53.05,48.25,48.37,288300.0],["2025-10-13",50.25,51.94,49.81,51.58,438700.0],["2025-10-14",50.5,55.04,50.5,53.77,363500.0],["2025-10-15",54.85,55.59,53.96,55.57,354600.0],["2025-10-16",56.15,56.19,54.9,55.75,315000.0],["2025-10-17",54.67,55.46,53.5,54.52,243600.0],["2025-10-20",55.53,57.25,55.12,57.14,307700.0],["2025-10-21",56.8,58.56,56.29,58.38,438900.0],["2025-10-22",57.04,57.69,50.0,56.25,544100.0],["2025-10-23",55.89,57.9,55.16,57.85,281300.0],["2025-10-24",58.8,58.8,57.01,57.05,320600.0],["2025-10-27",58.01,58.45,56.56,56.63,202700.0],["2025-10-28",56.37,56.59,55.48,55.83,197700.0],["2025-10-29",56.12,56.12,53.96,54.46,254900.0],["2025-10-30",54.27,55.11,52.74,52.9,286800.0],["2025-10-31",52.74,53.54,52.5,53.36,255500.0],["2025-11-03",53.58,53.93,52.07,53.26,270900.0],["2025-11-04",52.07,52.61,50.74,50.88,210800.0],["2025-11-05",50.88,52.86,50.27,52.39,235500.0],["2025-11-06",52.03,52.29,51.08,51.8,330800.0],["2025-11-07",46.62,47.5,43.27,44.28,766600.0],["2025-11-10",44.35,46.66,44.26,46.61,505700.0],["2025-11-11",46.56,46.97,46.08,46.89,292300.0],["2025-11-12",47.4,47.88,46.51,46.76,347200.0],["2025-11-13",46.0,46.7,44.83,45.0,375300.0],["2025-11-14",43.8,45.11,43.5,44.57,311500.0],["2025-11-17",43.9,44.77,43.14,43.74,489900.0],["2025-11-18",43.13,43.8,42.89,43.11,334700.0],["2025-11-19",43.39,43.95,42.9,43.13,340400.0],["2025-11-20",44.05,44.95,42.28,42.36,504800.0],["2025-11-21",42.45,45.29,42.34,44.74,350900.0],["2025-11-24",44.74,46.0,44.41,45.43,396800.0],["2025-11-25",44.55,46.17,44.55,45.19,604000.0],["2025-11-26",45.09,46.43,44.77,46.11,797300.0],["2025-11-28",46.32,46.62,45.86,46.21,350600.0],["2025-12-01",45.5,46.54,45.35,46.17,477900.0],["2025-12-02",46.75,47.13,45.58,46.82,1278900.0],["2025-12-03",47.22,51.71,47.06,51.33,889300.0],["2025-12-04",51.14,52.33,50.36,51.69,404400.0],["2025-12-05",51.95,53.21,51.75,52.58,280200.0],["2025-12-08",53.41,53.52,51.96,52.3,349900.0],["2025-12-09",52.12,52.45,51.27,51.4,294800.0],["2025-12-10",51.36,53.2,50.32,52.77,341600.0],["2025-12-11",52.64,53.0,51.8,52.01,240900.0],["2025-12-12",51.65,52.63,50.24,50.59,333100.0],["2025-12-15",51.03,51.03,49.5,50.54,372200.0],["2025-12-16",50.59,50.79,49.82,50.39,296700.0],["2025-12-17",50.4,51.42,49.82,49.99,330300.0],["2025-12-18",51.19,51.71,50.49,50.86,354000.0],["2025-12-19",50.94,52.64,50.61,50.9,646900.0],["2025-12-22",51.69,52.41,50.47,50.57,293300.0],["2025-12-23",50.19,50.55,49.62,50.13,210200.0],["2025-12-24",50.02,50.51,49.99,50.24,103500.0],["2025-12-26",50.56,50.67,50.04,50.39,133700.0],["2025-12-29",50.04,50.82,49.55,50.02,172900.0],["2025-12-30",50.11,50.58,49.89,49.89,148500.0],["2025-12-31",50.24,50.38,49.13,49.34,201800.0],["2026-01-02",50.47,51.55,50.27,51.43,265500.0],["2026-01-05",51.65,54.17,51.65,52.03,331100.0],["2026-01-06",52.36,54.94,52.08,54.84,357600.0],["2026-01-07",54.27,54.29,52.54,53.76,237400.0],["2026-01-08",53.22,55.33,53.18,54.92,254500.0],["2026-01-09",54.92,55.36,54.2,55.08,227900.0],["2026-01-12",54.57,54.95,53.6,54.29,230800.0],["2026-01-13",54.68,55.65,54.06,54.26,280600.0],["2026-01-14",53.96,56.32,53.96,55.81,387900.0],["2026-01-15",56.54,57.98,56.2,57.47,418100.0],["2026-01-16",58.0,58.29,56.79,56.9,247700.0],["2026-01-20",55.25,57.43,55.12,56.34,262900.0],["2026-01-21",57.83,59.56,57.18,59.04,251700.0],["2026-01-22",59.76,60.44,57.73,58.31,235000.0],["2026-01-23",58.17,58.87,55.89,56.47,320500.0],["2026-01-26",56.16,57.11,56.05,56.85,237100.0],["2026-01-27",57.28,58.5,56.67,58.16,372100.0],["2026-01-28",59.86,61.36,58.87,59.98,501100.0],["2026-01-29",59.81,60.5,57.81,60.26,432900.0],["2026-01-30",58.95,59.98,58.11,59.19,332800.0],["2026-02-02",58.18,61.32,58.18,60.66,344300.0],["2026-02-03",60.85,61.19,57.11,58.38,312600.0],["2026-02-04",58.83,61.5,58.54,59.28,269500.0],["2026-02-05",58.31,60.3,56.72,59.71,274400.0],["2026-02-06",59.75,61.53,59.1,60.84,303500.0],["2026-02-09",60.21,61.85,59.67,61.11,278200.0],["2026-02-10",61.23,62.67,61.03,61.7,298700.0],["2026-02-11",72.04,81.71,71.83,78.0,1865000.0],["2026-02-12",78.12,79.0,71.16,72.08,790400.0],["2026-02-13",70.55,72.79,69.39,71.07,438200.0],["2026-02-17",70.12,70.58,66.65,67.54,452800.0],["2026-02-18",68.56,69.53,67.0,67.84,444300.0],["2026-02-19",66.56,67.59,65.34,67.24,387100.0],["2026-02-20",66.26,68.98,65.07,68.45,753500.0],["2026-02-23",68.27,70.0,66.65,67.92,279400.0],["2026-02-24",68.82,71.67,68.82,69.29,315600.0],["2026-02-25",70.68,71.8,68.62,70.8,411300.0],["2026-02-26",70.55,70.8,68.0,69.63,376500.0],["2026-02-27",67.89,68.36,66.5,68.23,483000.0],["2026-03-02",66.78,72.31,66.78,72.1,610700.0],["2026-03-03",69.06,69.64,66.0,66.79,1086600.0],["2026-03-04",67.88,67.88,65.35,66.15,466700.0],["2026-03-05",64.89,66.19,63.64,64.42,315800.0],["2026-03-06",62.24,62.87,61.16,61.89,414000.0],["2026-03-09",60.16,62.58,58.34,62.31,511300.0],["2026-03-10",62.24,63.95,62.05,63.01,500800.0],["2026-03-11",63.12,64.41,62.54,63.73,388100.0],["2026-03-12",62.25,62.74,60.74,61.65,453400.0],["2026-03-13",62.48,64.45,61.67,63.88,480400.0],["2026-03-16",65.3,67.05,64.75,65.9,402200.0],["2026-03-17",66.34,68.06,65.37,66.59,458400.0],["2026-03-18",66.12,67.79,65.69,66.75,444900.0],["2026-03-19",64.9,68.06,63.95,67.11,401100.0],["2026-03-20",67.62,67.71,63.9,64.75,1230800.0],["2026-03-23",67.25,69.64,65.72,68.07,359800.0],["2026-03-24",66.72,73.24,66.06,72.26,630700.0],["2026-03-25",74.0,75.05,72.74,73.47,479800.0],["2026-03-26",72.17,74.35,70.72,71.0,521300.0],["2026-03-27",70.0,71.99,67.84,68.2,427500.0],["2026-03-30",69.56,71.0,63.82,64.33,455200.0],["2026-03-31",65.96,68.45,65.01,68.26,486200.0],["2026-04-01",70.06,72.0,68.79,68.92,439000.0],["2026-04-02",66.04,69.62,66.02,68.58,291000.0],["2026-04-06",69.68,78.0,69.24,73.62,580300.0],["2026-04-07",73.91,74.0,72.22,73.28,410200.0],["2026-04-08",78.0,79.0,76.51,78.6,604600.0],["2026-04-09",78.84,82.82,78.81,82.29,717300.0],["2026-04-10",83.1,85.54,82.84,83.07,461600.0],["2026-04-13",85.0,88.33,83.52,88.26,625500.0],["2026-04-14",89.14,89.14,86.49,87.52,461900.0],["2026-04-15",87.19,90.34,85.85,90.26,701300.0],["2026-04-16",89.58,93.98,89.58,93.95,646600.0],["2026-04-17",95.4,98.18,94.05,94.84,578700.0],["2026-04-20",94.99,97.96,94.97,96.66,449500.0],["2026-04-21",96.75,99.15,96.62,97.0,591500.0],["2026-04-22",99.05,99.8,96.37,97.7,644300.0],["2026-04-23",99.09,101.92,98.35,100.4,630000.0],["2026-04-24",104.75,108.0,101.01,104.4,1018600.0],["2026-04-27",104.27,104.9,99.03,101.28,699000.0],["2026-04-28",98.01,100.25,95.08,96.67,618700.0],["2026-04-29",98.76,103.58,98.4,101.0,637800.0],["2026-04-30",101.96,107.61,101.5,107.15,682800.0],["2026-05-01",107.01,108.87,105.7,108.24,496000.0],["2026-05-04",109.19,110.0,106.91,108.7,520300.0],["2026-05-05",110.0,112.6,108.11,112.5,776400.0],["2026-05-06",114.35,116.49,112.4,116.05,760000.0],["2026-05-07",116.83,117.8,111.48,112.59,1058800.0],["2026-05-08",108.33,113.89,104.33,111.41,1041000.0],["2026-05-11",112.03,112.72,107.04,111.99,809800.0],["2026-05-12",108.8,110.32,100.74,103.45,911200.0],["2026-05-13",106.38,106.38,101.96,101.96,584700.0],["2026-05-14",101.74,104.35,99.91,103.65,686500.0],["2026-05-15",99.95,101.8,97.53,100.04,875600.0],["2026-05-18",101.94,101.94,93.69,94.84,677500.0],["2026-05-19",92.01,95.36,91.02,93.75,516500.0],["2026-05-20",96.2,98.72,95.5,97.15,741400.0],["2026-05-21",96.65,97.92,94.95,96.3,589300.0],["2026-05-22",97.55,101.0,96.25,99.65,787600.0],["2026-05-26",103.99,108.92,103.31,108.24,871900.0],["2026-05-27",110.08,111.0,104.94,109.13,1041800.0],["2026-05-28",108.27,110.44,105.18,109.89,981000.0],["2026-05-29",111.0,114.0,104.25,105.32,1168800.0],["2026-06-01",103.58,106.39,100.75,101.96,700300.0],["2026-06-02",104.74,114.34,104.68,114.13,953300.0],["2026-06-03",115.8,121.96,112.54,116.22,891800.0],["2026-06-04",111.65,115.5,107.86,112.5,389000.0],["2026-06-05",106.86,107.51,100.06,101.06,513200.0],["2026-06-08",105.39,106.34,103.02,104.66,334500.0],["2026-06-09",107.44,109.97,97.12,103.51,471200.0],["2026-06-10",101.83,106.9,99.29,100.45,407500.0],["2026-06-11",103.51,106.93,99.86,106.84,489400.0],["2026-06-12",106.39,111.34,105.46,108.75,423500.0],["2026-06-15",112.67,116.12,111.68,113.15,376600.0],["2026-06-16",112.37,116.57,109.33,109.53,336500.0],["2026-06-17",111.34,114.8,108.26,108.8,331400.0],["2026-06-18",113.25,123.5,113.25,119.46,1568900.0],["2026-06-22",125.82,125.99,121.41,122.76,848200.0],["2026-06-23",113.4,116.73,111.11,112.08,501700.0],["2026-06-24",112.09,114.9,108.5,113.04,678900.0],["2026-06-25",117.3,121.0,112.22,114.97,527900.0],["2026-06-26",109.07,109.13,101.17,104.14,2875700.0],["2026-06-29",104.19,104.81,97.81,103.91,687000.0],["2026-06-30",105.06,110.08,103.52,109.44,786600.0],["2026-07-01",105.83,108.89,104.4,105.39,347500.0],["2026-07-02",105.74,106.09,94.45,96.25,641400.0],["2026-07-06",98.75,104.35,97.1,97.64,545054.195171],["2026-07-07",92.23,93.94,88.22,91.57,466746.047538],["2026-07-08",91.31,93.34,90.1,92.77,498506.815374],["2026-07-09",97.23,98.0224,94.71,94.8,549361.118905],["2026-07-10",93.01,97.2,92.565,96.38,319039.684066],["2026-07-13",93.4,94.41,91.78,92.29,255152.039151],["2026-07-14",99.28,99.28,93.19,95.13,298869.984256],["2026-07-15",96.75,97.18,92.3381,96.92,355648.707749],["2026-07-16",93.96,95.35,88.815,89.28,618458.449143],["2026-07-17",84.83,89.68,82,87.02,866756.905119],["2026-07-20",88.99,90.4699,86.67,87.27,351397.645887],["2026-07-21",91.56,94.39,90.14,93.75,405069.895776],["2026-07-22",91.18,95.955,90.925,95.01,413295.363027],["2026-07-23",92.63,94.745,90.74,92.74,349386.4164],["2026-07-24",91.51,92.435,86.335,87.11,296705.52337],["2026-07-27",87.94,89.3,82.69,85.9,337768.116719],["2026-07-28",81.43,82.03,78.12,80.29,436001.442132],["2026-07-29",78.99,80.59,74.34,76.09,688970.522645],["2026-07-30",80.5,83.5489,79.1201,82,643062.167875],["2026-07-31",86.23,87.77,81.43,82.32,591215.730094],["2026-08-03",80.5,84,79.17,82.09,379006.473851],["2026-08-04",86.88,89.15,85.5,88.29,582952.680691],["2026-08-05",85.75,89.08,84.2001,85.59,539351.564716],["2026-08-06",99.63,103.252653,92.42,98.72,791934.711968],["2026-08-07",100.85,105.76,100.02,105.17,640705.878673],["2026-08-10",106.52,106.97,101.15,102.035,111359.309591],["2026-08-11",103.17,105.26,101.02,103.15,302051.818856],["2026-08-12",106.65,107.8176,105.24,107.04,422223.15786],["2026-08-13",101.55,105.09,96.1,97.19,1576977.812006],["2026-08-14",98.65,103.71,97.755,103.48,2573801.333357]]}