{"t":"HWKN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-18",0.399,0.513,0.399,0.399,400.0],["1980-03-19",0.399,0.399,0.399,0.399,0.0],["1980-03-20",0.399,0.513,0.399,0.399,2800.0],["1980-03-21",0.399,0.399,0.399,0.399,0.0],["1980-03-24",0.399,0.513,0.399,0.399,400.0],["1980-03-25",0.399,0.399,0.399,0.399,0.0],["1980-03-26",0.399,0.399,0.399,0.399,0.0],["1980-03-27",0.399,0.4845,0.3705,0.3705,2000.0],["1980-03-28",0.3705,0.3705,0.3705,0.3705,0.0],["1980-03-31",0.3705,0.3705,0.3705,0.3705,0.0],["1980-04-01",0.3705,0.4845,0.3705,0.3705,800.0],["1980-04-02",0.3705,0.3705,0.3705,0.3705,0.0],["1980-04-03",0.3705,0.3705,0.3705,0.3705,0.0],["1980-04-07",0.3705,0.4845,0.3705,0.3705,6000.0],["1980-04-08",0.3705,0.456,0.342,0.342,2400.0],["1980-04-09",0.342,0.342,0.342,0.342,0.0],["1980-04-10",0.342,0.456,0.342,0.342,3600.0],["1980-04-11",0.342,0.342,0.342,0.342,0.0],["1980-04-14",0.342,0.342,0.342,0.342,0.0],["1980-04-15",0.342,0.342,0.342,0.342,0.0],["1980-04-16",0.342,0.342,0.342,0.342,0.0],["1980-04-17",0.342,0.456,0.342,0.342,400.0],["1980-04-18",0.342,0.456,0.342,0.342,400.0],["1980-04-21",0.342,0.342,0.342,0.342,0.0],["1980-04-22",0.342,0.342,0.342,0.342,0.0],["1980-04-23",0.342,0.456,0.342,0.342,800.0],["1980-04-24",0.342,0.342,0.342,0.342,0.0],["1980-04-25",0.342,0.342,0.342,0.342,0.0],["1980-04-28",0.342,0.342,0.342,0.342,0.0],["1980-04-29",0.342,0.342,0.342,0.342,0.0],["1980-04-30",0.342,0.342,0.342,0.342,0.0],["1980-05-01",0.342,0.456,0.342,0.342,2000.0],["1980-05-02",0.342,0.342,0.342,0.342,0.0],["1980-05-05",0.342,0.342,0.342,0.342,0.0],["1980-05-06",0.342,0.342,0.342,0.342,0.0],["1980-05-07",0.342,0.342,0.342,0.342,0.0],["1980-05-08",0.342,0.342,0.342,0.342,0.0],["1980-05-09",0.3705,0.4845,0.3705,0.3705,4000.0],["1980-05-12",0.3705,0.4845,0.3705,0.3705,6800.0],["1980-05-13",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-14",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-15",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-16",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-19",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-20",0.3705,0.4845,0.3705,0.3705,800.0],["1980-05-21",0.3705,0.456,0.342,0.342,5600.0],["1980-05-22",0.3705,0.4845,0.3705,0.3705,800.0],["1980-05-23",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-27",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-28",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-29",0.3705,0.3705,0.3705,0.3705,0.0],["1980-05-30",0.3705,0.3705,0.3705,0.3705,0.0],["1980-06-02",0.3705,0.3705,0.3705,0.3705,0.0],["1980-06-03",0.3705,0.3705,0.3705,0.3705,0.0],["1980-06-04",0.3705,0.3705,0.3705,0.3705,0.0],["1980-06-05",0.3705,0.4845,0.3705,0.3705,4000.0],["1980-06-06",0.3705,0.3705,0.3705,0.3705,0.0],["1980-06-09",0.399,0.513,0.399,0.399,4000.0],["1980-06-10",0.4275,0.5415,0.4275,0.4275,3200.0],["1980-06-11",0.4275,0.5415,0.4275,0.4275,1600.0],["1980-06-12",0.4275,0.4275,0.4275,0.4275,0.0],["1980-06-13",0.4275,0.5415,0.4275,0.4275,800.0],["1980-06-16",0.4275,0.5415,0.4275,0.4275,1200.0],["1980-06-17",0.4275,0.4275,0.4275,0.4275,0.0],["1980-06-18",0.4275,0.4275,0.4275,0.4275,0.0],["1980-06-19",0.4275,0.5415,0.4275,0.4275,5200.0],["1980-06-20",0.4275,0.4275,0.4275,0.4275,0.0],["1980-06-23",0.4275,0.4275,0.4275,0.4275,0.0],["1980-06-24",0.4275,0.513,0.399,0.399,400.0],["1980-06-25",0.399,0.399,0.399,0.399,0.0],["1980-06-26",0.399,0.399,0.399,0.399,0.0],["1980-06-27",0.399,0.513,0.399,0.399,2000.0],["1980-06-30",0.399,0.399,0.399,0.399,0.0],["1980-07-01",0.399,0.399,0.399,0.399,0.0],["1980-07-02",0.399,0.513,0.399,0.399,1200.0],["1980-07-03",0.399,0.513,0.399,0.399,1200.0],["1980-07-07",0.399,0.399,0.399,0.399,0.0],["1980-07-08",0.399,0.456,0.399,0.399,2800.0],["1980-07-09",0.456,0.4845,0.456,0.456,12400.0],["1980-07-10",0.456,0.4845,0.4275,0.4275,3600.0],["1980-07-11",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-14",0.456,0.4845,0.456,0.456,400.0],["1980-07-15",0.456,0.4845,0.4275,0.4275,7200.0],["1980-07-16",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-17",0.4275,0.4845,0.4275,0.4275,800.0],["1980-07-18",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-21",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-22",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-23",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-24",0.4275,0.4845,0.4275,0.4275,1600.0],["1980-07-25",0.4275,0.4845,0.4275,0.4275,1200.0],["1980-07-28",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-29",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-30",0.4275,0.4275,0.4275,0.4275,0.0],["1980-07-31",0.4275,0.4845,0.399,0.399,1600.0],["1980-08-01",0.399,0.399,0.399,0.399,0.0],["1980-08-04",0.399,0.4845,0.399,0.399,400.0],["1980-08-05",0.399,0.399,0.399,0.399,0.0],["1980-08-06",0.399,0.456,0.399,0.399,1600.0],["1980-08-07",0.399,0.399,0.399,0.399,0.0],["1980-08-08",0.399,0.399,0.399,0.399,0.0],["1980-08-11",0.399,0.456,0.399,0.399,4000.0],["1980-08-12",0.399,0.399,0.399,0.399,0.0],["1980-08-13",0.399,0.399,0.399,0.399,0.0],["1980-08-14",0.399,0.456,0.399,0.399,1200.0],["1980-08-15",0.399,0.399,0.399,0.399,0.0],["1980-08-18",0.399,0.399,0.399,0.399,0.0],["1980-08-19",0.399,0.399,0.399,0.399,0.0],["1980-08-20",0.399,0.399,0.399,0.399,0.0],["1980-08-21",0.399,0.399,0.399,0.399,0.0],["1980-08-22",0.399,0.456,0.399,0.399,400.0],["1980-08-25",0.399,0.399,0.399,0.399,0.0],["1980-08-26",0.399,0.456,0.399,0.399,2400.0],["1980-08-27",0.399,0.456,0.399,0.399,2400.0],["1980-08-28",0.399,0.456,0.399,0.399,2000.0],["1980-08-29",0.399,0.399,0.399,0.399,0.0],["1980-09-02",0.399,0.399,0.399,0.399,0.0],["1980-09-03",0.399,0.399,0.399,0.399,0.0],["1980-09-04",0.399,0.399,0.399,0.399,0.0],["1980-09-05",0.399,0.4845,0.399,0.399,2800.0],["1980-09-08",0.399,0.399,0.399,0.399,0.0],["1980-09-09",0.399,0.4845,0.399,0.399,1200.0],["1980-09-10",0.399,0.399,0.399,0.399,0.0],["1980-09-11",0.399,0.399,0.399,0.399,0.0],["1980-09-12",0.399,0.4845,0.399,0.399,800.0],["1980-09-15",0.399,0.4845,0.399,0.399,2000.0],["1980-09-16",0.399,0.399,0.399,0.399,0.0],["1980-09-17",0.399,0.399,0.399,0.399,0.0],["1980-09-18",0.399,0.4845,0.399,0.399,800.0],["1980-09-19",0.4275,0.4845,0.4275,0.4275,3200.0],["1980-09-22",0.4275,0.4845,0.4275,0.4275,4800.0],["1980-09-23",0.4275,0.4275,0.4275,0.4275,0.0],["1980-09-24",0.4275,0.4845,0.4275,0.4275,800.0],["1980-09-25",0.4275,0.4845,0.4275,0.4275,400.0],["1980-09-26",0.4275,0.4845,0.4275,0.4275,3200.0],["1980-09-29",0.4275,0.4275,0.4275,0.4275,0.0],["1980-09-30",0.4275,0.4845,0.4275,0.4275,400.0],["1980-10-01",0.4275,0.4275,0.4275,0.4275,0.0],["1980-10-02",0.4275,0.4275,0.4275,0.4275,0.0],["1980-10-03",0.4275,0.4845,0.4275,0.4275,1200.0],["1980-10-06",0.4275,0.4845,0.399,0.399,5200.0],["1980-10-07",0.399,0.399,0.399,0.399,0.0],["1980-10-08",0.399,0.399,0.399,0.399,0.0],["1980-10-09",0.399,0.399,0.399,0.399,0.0],["1980-10-10",0.399,0.399,0.399,0.399,0.0],["1980-10-13",0.399,0.399,0.399,0.399,0.0],["1980-10-14",0.399,0.4845,0.399,0.399,400.0],["1980-10-15",0.399,0.4845,0.399,0.399,800.0],["1980-10-16",0.399,0.4845,0.399,0.399,4400.0],["1980-10-17",0.399,0.399,0.399,0.399,0.0],["1980-10-20",0.399,0.399,0.399,0.399,0.0],["1980-10-21",0.399,0.399,0.399,0.399,0.0],["1980-10-22",0.399,0.399,0.399,0.399,0.0],["1980-10-23",0.399,0.4845,0.399,0.399,1200.0],["1980-10-24",0.399,0.399,0.399,0.399,0.0],["1980-10-27",0.399,0.399,0.399,0.399,0.0],["1980-10-28",0.399,0.456,0.399,0.399,400.0],["1980-10-29",0.399,0.399,0.399,0.399,0.0],["1980-10-30",0.399,0.399,0.399,0.399,0.0],["1980-10-31",0.399,0.399,0.399,0.399,0.0],["1980-11-03",0.399,0.4845,0.399,0.399,800.0],["1980-11-05",0.399,0.4845,0.399,0.399,6800.0],["1980-11-06",0.399,0.399,0.399,0.399,0.0],["1980-11-07",0.399,0.399,0.399,0.399,0.0],["1980-11-10",0.4275,0.513,0.4275,0.4275,10000.0],["1980-11-11",0.4275,0.513,0.4275,0.4275,400.0],["1980-11-12",0.4275,0.4275,0.4275,0.4275,0.0],["1980-11-13",0.4275,0.513,0.4275,0.4275,7200.0],["1980-11-14",0.4275,0.4845,0.4275,0.4275,2000.0],["1980-11-17",0.4275,0.4275,0.4275,0.4275,0.0],["1980-11-18",0.4275,0.4845,0.4275,0.4275,8800.0],["1980-11-19",0.4275,0.4275,0.4275,0.4275,0.0],["1980-11-20",0.4275,0.4845,0.4275,0.4275,4800.0],["1980-11-21",0.4275,0.4275,0.4275,0.4275,0.0],["1980-11-24",0.4275,0.4275,0.4275,0.4275,0.0],["1980-11-25",0.4275,0.4845,0.4275,0.4275,4400.0],["1980-11-26",0.4275,0.4275,0.4275,0.4275,0.0],["1980-11-28",0.4275,0.4845,0.4275,0.4275,800.0],["1980-12-01",0.4275,0.4845,0.4275,0.4275,400.0],["1980-12-02",0.4275,0.456,0.4275,0.4275,1600.0],["1980-12-03",0.4275,0.4275,0.4275,0.4275,0.0],["1980-12-04",0.4275,0.4275,0.4275,0.4275,0.0],["1980-12-05",0.4275,0.4275,0.4275,0.4275,0.0],["1980-12-08",0.4275,0.4275,0.4275,0.4275,0.0],["1980-12-09",0.4275,0.456,0.399,0.399,6800.0],["1980-12-10",0.399,0.399,0.399,0.399,0.0],["1980-12-11",0.399,0.399,0.399,0.399,0.0],["1980-12-12",0.399,0.456,0.399,0.399,1600.0],["1980-12-15",0.399,0.456,0.399,0.399,400.0],["1980-12-16",0.399,0.4275,0.3705,0.3705,5600.0],["1980-12-17",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-18",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-19",0.3705,0.4275,0.3705,0.3705,400.0],["1980-12-22",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-23",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-24",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-26",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-29",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-30",0.3705,0.3705,0.3705,0.3705,0.0],["1980-12-31",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-02",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-05",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-06",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-07",0.3705,0.456,0.3705,0.3705,400.0],["1981-01-08",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-09",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-12",0.3705,0.3705,0.3705,0.3705,0.0],["1981-01-13",0.399,0.456,0.399,0.399,800.0],["1981-01-14",0.399,0.399,0.399,0.399,0.0],["1981-01-15",0.399,0.399,0.399,0.399,0.0],["1981-01-16",0.399,0.399,0.399,0.399,0.0],["1981-01-19",0.399,0.456,0.399,0.399,2800.0],["1981-01-20",0.399,0.456,0.399,0.399,4800.0],["1981-01-21",0.399,0.4275,0.399,0.399,2000.0],["1981-01-22",0.399,0.399,0.399,0.399,0.0],["1981-01-23",0.399,0.4275,0.399,0.399,400.0],["1981-01-26",0.399,0.399,0.399,0.399,0.0],["1981-01-27",0.399,0.4275,0.399,0.399,400.0],["1981-01-28",0.399,0.399,0.399,0.399,0.0],["1981-01-29",0.399,0.399,0.399,0.399,0.0],["1981-01-30",0.399,0.4275,0.399,0.399,5200.0],["1981-02-02",0.399,0.399,0.399,0.399,0.0],["1981-02-03",0.399,0.456,0.399,0.399,5200.0],["1981-02-04",0.399,0.399,0.399,0.399,0.0],["1981-02-05",0.399,0.4845,0.399,0.399,7200.0],["1981-02-06",0.399,0.399,0.399,0.399,0.0],["1981-02-09",0.399,0.399,0.399,0.399,0.0],["1981-02-10",0.399,0.4845,0.399,0.399,400.0],["1981-02-11",0.399,0.4845,0.399,0.399,4800.0],["1981-02-12",0.399,0.399,0.399,0.399,0.0],["1981-02-13",0.399,0.4845,0.399,0.399,2800.0],["1981-02-17",0.399,0.399,0.399,0.399,0.0],["1981-02-18",0.399,0.399,0.399,0.399,0.0],["1981-02-19",0.399,0.399,0.399,0.399,0.0],["1981-02-20",0.399,0.399,0.399,0.399,0.0],["1981-02-23",0.399,0.4845,0.399,0.399,5600.0],["1981-02-24",0.399,0.399,0.399,0.399,0.0],["1981-02-25",0.399,0.399,0.399,0.399,0.0],["1981-02-26",0.399,0.399,0.399,0.399,0.0],["1981-02-27",0.399,0.4845,0.399,0.399,3600.0],["1981-03-02",0.399,0.399,0.399,0.399,0.0],["1981-03-03",0.399,0.399,0.399,0.399,0.0],["1981-03-04",0.399,0.399,0.399,0.399,0.0],["1981-03-05",0.399,0.399,0.399,0.399,0.0],["1981-03-06",0.399,0.399,0.399,0.399,0.0],["1981-03-09",0.399,0.456,0.3705,0.3705,8400.0],["1981-03-10",0.3705,0.3705,0.3705,0.3705,0.0],["1981-03-11",0.3705,0.4275,0.342,0.342,2000.0],["1981-03-12",0.342,0.342,0.342,0.342,0.0],["1981-03-13",0.342,0.342,0.342,0.342,0.0],["1981-03-16",0.342,0.4275,0.342,0.342,800.0],["1981-03-17",0.342,0.4275,0.342,0.342,2400.0],["1981-03-18",0.342,0.342,0.342,0.342,0.0],["1981-03-19",0.342,0.4275,0.342,0.342,2400.0],["1981-03-20",0.342,0.4275,0.342,0.342,40400.0],["1981-03-23",0.342,0.342,0.342,0.342,0.0],["1981-03-24",0.342,0.4275,0.342,0.342,5600.0],["1981-03-25",0.342,0.342,0.342,0.342,0.0],["1981-03-26",0.342,0.342,0.342,0.342,0.0],["1981-03-27",0.342,0.4275,0.342,0.342,400.0],["1981-03-30",0.342,0.4275,0.342,0.342,4800.0],["1981-03-31",0.342,0.399,0.342,0.342,1200.0],["1981-04-01",0.342,0.342,0.342,0.342,0.0],["1981-04-02",0.342,0.342,0.342,0.342,0.0],["1981-04-03",0.342,0.4275,0.342,0.342,17600.0],["1981-04-06",0.342,0.4275,0.342,0.342,7600.0],["1981-04-07",0.342,0.4275,0.342,0.342,5200.0],["1981-04-08",0.342,0.4275,0.342,0.342,1200.0],["1981-04-09",0.342,0.4275,0.342,0.342,1600.0],["1981-04-10",0.342,0.4275,0.342,0.342,6000.0],["1981-04-13",0.342,0.342,0.342,0.342,0.0],["1981-04-14",0.342,0.342,0.342,0.342,0.0],["1981-04-15",0.342,0.4275,0.342,0.342,3200.0],["1981-04-16",0.342,0.342,0.342,0.342,0.0],["1981-04-20",0.342,0.4275,0.342,0.342,6800.0],["1981-04-21",0.342,0.399,0.342,0.342,1600.0],["1981-04-22",0.342,0.399,0.342,0.342,2000.0],["1981-04-23",0.342,0.399,0.342,0.342,800.0],["1981-04-24",0.342,0.342,0.342,0.342,0.0],["1981-04-27",0.342,0.399,0.342,0.342,800.0],["1981-04-28",0.342,0.399,0.342,0.342,2800.0],["1981-04-29",0.342,0.399,0.342,0.342,7200.0],["1981-04-30",0.342,0.399,0.342,0.342,400.0],["1981-05-01",0.342,0.342,0.342,0.342,0.0],["1981-05-04",0.342,0.399,0.342,0.342,1200.0],["1981-05-05",0.342,0.342,0.342,0.342,0.0],["1981-05-06",0.342,0.399,0.342,0.342,12400.0],["1981-05-07",0.342,0.4275,0.342,0.342,24000.0],["1981-05-08",0.342,0.342,0.342,0.342,0.0],["1981-05-11",0.342,0.342,0.342,0.342,0.0],["1981-05-12",0.3705,0.4275,0.3705,0.3705,1200.0],["1981-05-13",0.3705,0.3705,0.3705,0.3705,0.0],["1981-05-14",0.3705,0.3705,0.3705,0.3705,0.0],["1981-05-15",0.3705,0.3705,0.3705,0.3705,0.0],["1981-05-18",0.3705,0.3705,0.3705,0.3705,0.0],["1981-05-19",0.3705,0.3705,0.3705,0.3705,0.0],["1981-05-20",0.399,0.4275,0.399,0.399,4000.0],["1981-05-21",0.399,0.399,0.399,0.399,0.0],["1981-05-22",0.399,0.4275,0.399,0.399,400.0],["1981-05-26",0.399,0.399,0.399,0.399,0.0],["1981-05-27",0.399,0.4275,0.399,0.399,7600.0],["1981-05-28",0.399,0.4275,0.399,0.399,2000.0],["1981-05-29",0.399,0.4275,0.399,0.399,800.0],["1981-06-01",0.399,0.4275,0.399,0.399,2000.0],["1981-06-02",0.399,0.4275,0.399,0.399,3600.0],["1981-06-03",0.399,0.399,0.399,0.399,0.0],["1981-06-04",0.399,0.4275,0.3705,0.3705,2000.0],["1981-06-05",0.3705,0.4275,0.3705,0.3705,5200.0],["1981-06-08",0.3705,0.4275,0.3705,0.3705,4800.0],["1981-06-09",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-10",0.3705,0.4275,0.3705,0.3705,800.0],["1981-06-11",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-12",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-15",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-16",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-17",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-18",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-19",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-22",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-23",0.3705,0.4275,0.3705,0.3705,800.0],["1981-06-24",0.3705,0.4275,0.3705,0.3705,2000.0],["1981-06-25",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-26",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-29",0.3705,0.3705,0.3705,0.3705,0.0],["1981-06-30",0.3705,0.3705,0.3705,0.3705,0.0],["1981-07-01",0.3705,0.3705,0.3705,0.3705,0.0],["1981-07-02",0.3705,0.3705,0.3705,0.3705,0.0],["1981-07-06",0.3705,0.3705,0.3705,0.3705,0.0],["1981-07-07",0.3705,0.3705,0.3705,0.3705,0.0],["1981-07-08",0.3705,0.3705,0.3705,0.3705,0.0],["1981-07-09",0.399,0.4845,0.399,0.399,4000.0],["1981-07-10",0.399,0.399,0.399,0.399,0.0],["1981-07-13",0.399,0.4845,0.399,0.399,4000.0],["1981-07-14",0.399,0.399,0.399,0.399,0.0],["1981-07-15",0.399,0.399,0.399,0.399,0.0],["1981-07-16",0.399,0.4845,0.399,0.399,800.0],["1981-07-17",0.399,0.456,0.399,0.399,1200.0],["1981-07-20",0.399,0.4845,0.399,0.399,2000.0],["1981-07-21",0.399,0.399,0.399,0.399,0.0],["1981-07-22",0.399,0.4845,0.399,0.399,800.0],["1981-07-23",0.399,0.399,0.399,0.399,0.0],["1981-07-24",0.399,0.399,0.399,0.399,0.0],["1981-07-27",0.399,0.399,0.399,0.399,0.0],["1981-07-28",0.399,0.399,0.399,0.399,0.0],["1981-07-29",0.399,0.399,0.399,0.399,0.0],["1981-07-30",0.399,0.4845,0.399,0.399,2400.0],["1981-07-31",0.399,0.399,0.399,0.399,0.0],["1981-08-03",0.399,0.399,0.399,0.399,0.0],["1981-08-04",0.399,0.4845,0.399,0.399,800.0],["1981-08-05",0.399,0.4845,0.399,0.399,400.0],["1981-08-06",0.399,0.399,0.399,0.399,0.0],["1981-08-07",0.399,0.4845,0.399,0.399,4000.0],["1981-08-10",0.399,0.399,0.399,0.399,0.0],["1981-08-11",0.399,0.399,0.399,0.399,0.0],["1981-08-12",0.399,0.399,0.399,0.399,0.0],["1981-08-13",0.399,0.399,0.399,0.399,0.0],["1981-08-14",0.399,0.4845,0.399,0.399,800.0],["1981-08-17",0.399,0.399,0.399,0.399,0.0],["1981-08-18",0.399,0.456,0.399,0.399,800.0],["1981-08-19",0.399,0.399,0.399,0.399,0.0],["1981-08-20",0.4132,0.456,0.4132,0.4132,1200.0],["1981-08-21",0.4132,0.4132,0.4132,0.4132,0.0],["1981-08-24",0.4132,0.456,0.4132,0.4132,2000.0],["1981-08-25",0.4132,0.4132,0.4132,0.4132,0.0],["1981-08-26",0.4132,0.4132,0.4132,0.4132,0.0],["1981-08-27",0.4132,0.4275,0.399,0.399,3200.0],["1981-08-28",0.399,0.399,0.399,0.399,0.0],["1981-08-31",0.399,0.4275,0.3705,0.3705,1200.0],["1981-09-01",0.3705,0.3705,0.3705,0.3705,0.0],["1981-09-02",0.3705,0.3705,0.3705,0.3705,0.0],["1981-09-03",0.3705,0.3705,0.3705,0.3705,0.0],["1981-09-04",0.399,0.4275,0.399,0.399,1600.0],["1981-09-08",0.399,0.4275,0.342,0.342,1600.0],["1981-09-09",0.342,0.4275,0.342,0.342,5600.0],["1981-09-10",0.342,0.342,0.342,0.342,0.0],["1981-09-11",0.342,0.342,0.342,0.342,0.0],["1981-09-14",0.342,0.4275,0.342,0.342,2400.0],["1981-09-15",0.342,0.342,0.342,0.342,0.0],["1981-09-16",0.342,0.4275,0.342,0.342,400.0],["1981-09-17",0.342,0.342,0.342,0.342,0.0],["1981-09-18",0.342,0.4275,0.342,0.342,4000.0],["1981-09-21",0.342,0.342,0.342,0.342,0.0],["1981-09-22",0.342,0.342,0.342,0.342,0.0],["1981-09-23",0.342,0.4275,0.342,0.342,800.0],["1981-09-24",0.342,0.342,0.342,0.342,0.0],["1981-09-25",0.342,0.342,0.342,0.342,0.0],["1981-09-28",0.342,0.342,0.342,0.342,0.0],["1981-09-29",0.342,0.342,0.342,0.342,0.0],["1981-09-30",0.342,0.342,0.342,0.342,0.0],["1981-10-01",0.342,0.342,0.342,0.342,0.0],["1981-10-02",0.342,0.4275,0.342,0.342,1200.0],["1981-10-05",0.342,0.342,0.342,0.342,0.0],["1981-10-06",0.342,0.342,0.342,0.342,0.0],["1981-10-07",0.342,0.342,0.342,0.342,0.0],["1981-10-08",0.342,0.4275,0.342,0.342,7200.0],["1981-10-09",0.342,0.4275,0.342,0.342,2800.0],["1981-10-12",0.342,0.4275,0.342,0.342,400.0],["1981-10-13",0.342,0.342,0.342,0.342,0.0],["1981-10-14",0.342,0.342,0.342,0.342,0.0],["1981-10-15",0.342,0.342,0.342,0.342,0.0],["1981-10-16",0.342,0.342,0.342,0.342,0.0],["1981-10-19",0.342,0.342,0.342,0.342,0.0],["1981-10-20",0.342,0.342,0.342,0.342,0.0],["1981-10-21",0.342,0.342,0.342,0.342,0.0],["1981-10-22",0.342,0.342,0.342,0.342,0.0],["1981-10-23",0.342,0.4275,0.342,0.342,6000.0],["1981-10-26",0.342,0.342,0.342,0.342,0.0],["1981-10-27",0.342,0.4275,0.342,0.342,400.0],["1981-10-28",0.342,0.342,0.342,0.342,0.0],["1981-10-29",0.342,0.342,0.342,0.342,0.0],["1981-10-30",0.342,0.342,0.342,0.342,0.0],["1981-11-02",0.342,0.4275,0.342,0.342,1200.0],["1981-11-03",0.342,0.342,0.342,0.342,0.0],["1981-11-04",0.342,0.342,0.342,0.342,0.0],["1981-11-05",0.342,0.4275,0.342,0.342,1600.0],["1981-11-06",0.342,0.342,0.342,0.342,0.0],["1981-11-09",0.342,0.342,0.342,0.342,0.0],["1981-11-10",0.399,0.456,0.399,0.399,8000.0],["1981-11-11",0.399,0.399,0.399,0.399,0.0],["1981-11-12",0.399,0.399,0.399,0.399,0.0],["1981-11-13",0.399,0.456,0.3705,0.3705,10400.0],["1981-11-16",0.3705,0.3705,0.3705,0.3705,0.0],["1981-11-17",0.3705,0.456,0.3705,0.3705,4000.0],["1981-11-18",0.3705,0.3705,0.3705,0.3705,0.0],["1981-11-19",0.3705,0.456,0.3705,0.3705,1200.0],["1981-11-20",0.3705,0.3705,0.3705,0.3705,0.0],["1981-11-23",0.3705,0.3705,0.3705,0.3705,0.0],["1981-11-24",0.3705,0.3705,0.3705,0.3705,0.0],["1981-11-25",0.3705,0.399,0.342,0.342,2800.0],["1981-11-27",0.342,0.342,0.342,0.342,0.0],["1981-11-30",0.342,0.342,0.342,0.342,0.0],["1981-12-01",0.342,0.342,0.342,0.342,0.0],["1981-12-02",0.342,0.342,0.342,0.342,0.0],["1981-12-03",0.342,0.342,0.342,0.342,0.0],["1981-12-04",0.342,0.342,0.342,0.342,0.0],["1981-12-07",0.342,0.342,0.342,0.342,0.0],["1981-12-08",0.342,0.4275,0.342,0.342,1200.0],["1981-12-09",0.342,0.342,0.342,0.342,0.0],["1981-12-10",0.342,0.342,0.342,0.342,0.0],["1981-12-11",0.342,0.4275,0.342,0.342,8400.0],["1981-12-14",0.342,0.342,0.342,0.342,0.0],["1981-12-15",0.342,0.342,0.342,0.342,0.0],["1981-12-16",0.342,0.4275,0.342,0.342,400.0],["1981-12-17",0.342,0.342,0.342,0.342,0.0],["1981-12-18",0.342,0.342,0.342,0.342,0.0],["1981-12-21",0.342,0.342,0.342,0.342,0.0],["1981-12-22",0.342,0.342,0.342,0.342,0.0],["1981-12-23",0.342,0.342,0.342,0.342,0.0],["1981-12-24",0.342,0.342,0.342,0.342,0.0],["1981-12-28",0.342,0.342,0.342,0.342,0.0],["1981-12-29",0.342,0.4275,0.342,0.342,2400.0],["1981-12-30",0.342,0.342,0.342,0.342,0.0],["1981-12-31",0.342,0.4275,0.342,0.342,800.0],["1982-01-04",0.342,0.342,0.342,0.342,0.0],["1982-01-05",0.3705,0.4275,0.3705,0.3705,1200.0],["1982-01-06",0.3705,0.4275,0.3705,0.3705,2800.0],["1982-01-07",0.3705,0.4275,0.3705,0.3705,8000.0],["1982-01-08",0.3705,0.4275,0.3705,0.3705,1600.0],["1982-01-11",0.3705,0.4275,0.3705,0.3705,1600.0],["1982-01-12",0.3705,0.3705,0.3705,0.3705,0.0],["1982-01-13",0.3705,0.3705,0.3705,0.3705,0.0],["1982-01-14",0.3705,0.3705,0.3705,0.3705,0.0],["1982-01-15",0.3705,0.3705,0.3705,0.3705,0.0],["1982-01-18",0.3705,0.3705,0.3705,0.3705,0.0],["1982-01-19",0.3705,0.4275,0.342,0.342,1200.0],["1982-01-20",0.342,0.4275,0.342,0.342,800.0],["1982-01-21",0.342,0.342,0.342,0.342,0.0],["1982-01-22",0.342,0.4275,0.342,0.342,3600.0],["1982-01-25",0.342,0.342,0.342,0.342,0.0],["1982-01-26",0.342,0.342,0.342,0.342,0.0],["1982-01-27",0.3705,0.4275,0.3705,0.3705,800.0],["1982-01-28",0.3705,0.456,0.3705,0.3705,400.0],["1982-01-29",0.3705,0.3705,0.3705,0.3705,0.0],["1982-02-01",0.3705,0.3705,0.3705,0.3705,0.0],["1982-02-02",0.3705,0.3705,0.3705,0.3705,0.0],["1982-02-03",0.3705,0.3705,0.3705,0.3705,0.0],["1982-02-04",0.3705,0.4845,0.3705,0.3705,400.0],["1982-02-05",0.3705,0.4845,0.3705,0.3705,400.0],["1982-02-08",0.3705,0.3705,0.3705,0.3705,0.0],["1982-02-09",0.4275,0.513,0.4275,0.4275,23200.0],["1982-02-10",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-11",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-12",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-16",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-17",0.4275,0.513,0.4275,0.4275,1200.0],["1982-02-18",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-19",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-22",0.4275,0.513,0.4275,0.4275,1200.0],["1982-02-23",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-24",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-25",0.4275,0.4275,0.4275,0.4275,0.0],["1982-02-26",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-01",0.4275,0.513,0.4275,0.4275,1200.0],["1982-03-02",0.4275,0.513,0.4275,0.4275,2000.0],["1982-03-03",0.4275,0.513,0.4275,0.4275,6800.0],["1982-03-04",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-05",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-08",0.4275,0.513,0.4275,0.4275,800.0],["1982-03-09",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-10",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-11",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-12",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-15",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-16",0.4275,0.4275,0.4275,0.4275,0.0],["1982-03-17",0.4275,0.456,0.342,0.342,800.0],["1982-03-18",0.342,0.342,0.342,0.342,0.0],["1982-03-19",0.342,0.342,0.342,0.342,0.0],["1982-03-22",0.342,0.342,0.342,0.342,0.0],["1982-03-23",0.342,0.342,0.342,0.342,0.0],["1982-03-24",0.342,0.342,0.342,0.342,0.0],["1982-03-25",0.342,0.342,0.342,0.342,0.0],["1982-03-26",0.342,0.342,0.342,0.342,0.0],["1982-03-29",0.399,0.4845,0.399,0.399,8000.0],["1982-03-30",0.399,0.399,0.399,0.399,0.0],["1982-03-31",0.399,0.399,0.399,0.399,0.0],["1982-04-01",0.399,0.399,0.399,0.399,0.0],["1982-04-02",0.4275,0.513,0.4275,0.4275,2000.0],["1982-04-05",0.456,0.513,0.456,0.456,800.0],["1982-04-06",0.456,0.513,0.456,0.456,7200.0],["1982-04-07",0.456,0.513,0.4275,0.4275,1200.0],["1982-04-08",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-12",0.4275,0.513,0.4275,0.4275,1200.0],["1982-04-13",0.4275,0.513,0.4275,0.4275,2400.0],["1982-04-14",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-15",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-16",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-19",0.4275,0.4845,0.4275,0.4275,800.0],["1982-04-20",0.4275,0.4845,0.4275,0.4275,2800.0],["1982-04-21",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-22",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-23",0.4275,0.4275,0.4275,0.4275,0.0],["1982-04-26",0.4275,0.4845,0.399,0.399,3600.0],["1982-04-27",0.399,0.399,0.399,0.399,0.0],["1982-04-28",0.399,0.4845,0.399,0.399,400.0],["1982-04-29",0.399,0.399,0.399,0.399,0.0],["1982-04-30",0.399,0.4845,0.399,0.399,1200.0],["1982-05-03",0.399,0.4845,0.399,0.399,800.0],["1982-05-04",0.399,0.4845,0.399,0.399,800.0],["1982-05-05",0.399,0.399,0.399,0.399,0.0],["1982-05-06",0.399,0.4845,0.399,0.399,800.0],["1982-05-07",0.399,0.4845,0.399,0.399,8000.0],["1982-05-10",0.399,0.399,0.399,0.399,0.0],["1982-05-11",0.399,0.4845,0.399,0.399,800.0],["1982-05-12",0.399,0.399,0.399,0.399,0.0],["1982-05-13",0.399,0.4845,0.399,0.399,1600.0],["1982-05-14",0.399,0.399,0.399,0.399,0.0],["1982-05-17",0.399,0.399,0.399,0.399,0.0],["1982-05-18",0.399,0.399,0.399,0.399,0.0],["1982-05-19",0.399,0.399,0.399,0.399,0.0],["1982-05-20",0.399,0.4845,0.399,0.399,2800.0],["1982-05-21",0.399,0.4845,0.399,0.399,1200.0],["1982-05-24",0.399,0.456,0.399,0.399,1200.0],["1982-05-25",0.399,0.399,0.399,0.399,0.0],["1982-05-26",0.399,0.456,0.399,0.399,5200.0],["1982-05-27",0.399,0.399,0.399,0.399,0.0],["1982-05-28",0.399,0.399,0.399,0.399,0.0],["1982-06-01",0.399,0.456,0.399,0.399,800.0],["1982-06-02",0.399,0.456,0.399,0.399,2400.0],["1982-06-03",0.399,0.399,0.399,0.399,0.0],["1982-06-04",0.399,0.399,0.399,0.399,0.0],["1982-06-07",0.399,0.399,0.399,0.399,0.0],["1982-06-08",0.399,0.456,0.399,0.399,8400.0],["1982-06-09",0.399,0.399,0.399,0.399,0.0],["1982-06-10",0.399,0.399,0.399,0.399,0.0],["1982-06-11",0.399,0.399,0.399,0.399,0.0],["1982-06-14",0.399,0.399,0.399,0.399,0.0],["1982-06-15",0.399,0.399,0.399,0.399,0.0],["1982-06-16",0.399,0.399,0.399,0.399,0.0],["1982-06-17",0.399,0.399,0.399,0.399,0.0],["1982-06-18",0.399,0.399,0.399,0.399,0.0],["1982-06-21",0.399,0.399,0.399,0.399,0.0],["1982-06-22",0.399,0.399,0.399,0.399,0.0],["1982-06-23",0.399,0.399,0.399,0.399,0.0],["1982-06-24",0.399,0.399,0.399,0.399,0.0],["1982-06-25",0.399,0.399,0.399,0.399,0.0],["1982-06-28",0.399,0.399,0.399,0.399,0.0],["1982-06-29",0.399,0.399,0.399,0.399,0.0],["1982-06-30",0.399,0.399,0.399,0.399,0.0],["1982-07-01",0.399,0.399,0.399,0.399,0.0],["1982-07-02",0.399,0.399,0.399,0.399,0.0],["1982-07-06",0.4275,0.4845,0.4275,0.4275,4000.0],["1982-07-07",0.4275,0.4845,0.4275,0.4275,1200.0],["1982-07-08",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-09",0.4275,0.4845,0.4275,0.4275,8000.0],["1982-07-12",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-13",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-14",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-15",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-16",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-19",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-20",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-21",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-22",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-23",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-26",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-27",0.4275,0.4845,0.4275,0.4275,400.0],["1982-07-28",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-29",0.4275,0.4275,0.4275,0.4275,0.0],["1982-07-30",0.4275,0.4845,0.4275,0.4275,7200.0],["1982-08-02",0.4275,0.4275,0.4275,0.4275,0.0],["1982-08-03",0.4275,0.4275,0.4275,0.4275,0.0],["1982-08-04",0.4275,0.4275,0.4275,0.4275,0.0],["1982-08-05",0.456,0.513,0.456,0.456,4000.0],["1982-08-06",0.456,0.513,0.456,0.456,800.0],["1982-08-09",0.456,0.5415,0.456,0.456,2400.0],["1982-08-10",0.456,0.456,0.456,0.456,0.0],["1982-08-11",0.456,0.456,0.456,0.456,0.0],["1982-08-12",0.456,0.5415,0.456,0.456,6800.0],["1982-08-13",0.456,0.5415,0.456,0.456,4400.0],["1982-08-16",0.456,0.5415,0.456,0.456,4000.0],["1982-08-17",0.456,0.5415,0.456,0.456,400.0],["1982-08-18",0.456,0.456,0.456,0.456,0.0],["1982-08-19",0.456,0.456,0.456,0.456,0.0],["1982-08-20",0.456,0.5415,0.456,0.456,4000.0],["1982-08-23",0.456,0.513,0.456,0.456,400.0],["1982-08-24",0.456,0.456,0.456,0.456,0.0],["1982-08-25",0.456,0.513,0.456,0.456,1600.0],["1982-08-26",0.456,0.456,0.456,0.456,0.0],["1982-08-27",0.456,0.513,0.456,0.456,400.0],["1982-08-30",0.456,0.456,0.456,0.456,0.0],["1982-08-31",0.456,0.456,0.456,0.456,0.0],["1982-09-01",0.456,0.5415,0.456,0.456,8000.0],["1982-09-02",0.456,0.5415,0.456,0.456,400.0],["1982-09-03",0.456,0.456,0.456,0.456,0.0],["1982-09-07",0.456,0.5415,0.456,0.456,8000.0],["1982-09-08",0.456,0.456,0.456,0.456,0.0],["1982-09-09",0.456,0.5415,0.456,0.456,7200.0],["1982-09-10",0.456,0.456,0.456,0.456,0.0],["1982-09-13",0.456,0.456,0.456,0.456,0.0],["1982-09-14",0.456,0.456,0.456,0.456,0.0],["1982-09-15",0.456,0.456,0.456,0.456,0.0],["1982-09-16",0.456,0.456,0.456,0.456,0.0],["1982-09-17",0.456,0.5415,0.456,0.456,800.0],["1982-09-20",0.456,0.456,0.456,0.456,0.0],["1982-09-21",0.456,0.456,0.456,0.456,0.0],["1982-09-22",0.456,0.456,0.456,0.456,0.0],["1982-09-23",0.456,0.456,0.456,0.456,0.0],["1982-09-24",0.456,0.456,0.456,0.456,0.0],["1982-09-27",0.456,0.456,0.456,0.456,0.0],["1982-09-28",0.456,0.456,0.456,0.456,0.0],["1982-09-29",0.456,0.5415,0.456,0.456,2400.0],["1982-09-30",0.456,0.5415,0.456,0.456,400.0],["1982-10-01",0.456,0.5415,0.456,0.456,400.0],["1982-10-04",0.456,0.456,0.456,0.456,0.0],["1982-10-05",0.456,0.456,0.456,0.456,0.0],["1982-10-06",0.456,0.456,0.456,0.456,0.0],["1982-10-07",0.456,0.456,0.456,0.456,0.0],["1982-10-08",0.4845,0.5415,0.4845,0.4845,4000.0],["1982-10-11",0.4845,0.4845,0.4845,0.4845,0.0],["1982-10-12",0.4845,0.5415,0.4845,0.4845,2400.0],["1982-10-13",0.4845,0.57,0.4845,0.4845,6800.0],["1982-10-14",0.4845,0.4845,0.4845,0.4845,0.0],["1982-10-15",0.4845,0.4845,0.4845,0.4845,0.0],["1982-10-18",0.4845,0.5985,0.4845,0.4845,400.0],["1982-10-19",0.513,0.5985,0.513,0.513,2400.0],["1982-10-20",0.513,0.57,0.4845,0.4845,800.0],["1982-10-21",0.4845,0.5415,0.4845,0.4845,2000.0],["1982-10-22",0.4845,0.5415,0.4845,0.4845,9600.0],["1982-10-25",0.4845,0.5415,0.4845,0.4845,800.0],["1982-10-26",0.4845,0.513,0.456,0.456,4400.0],["1982-10-27",0.456,0.513,0.456,0.456,4400.0],["1982-10-28",0.456,0.456,0.456,0.456,0.0],["1982-10-29",0.456,0.513,0.456,0.456,400.0],["1982-11-01",0.456,0.456,0.456,0.456,0.0],["1982-11-02",0.456,0.456,0.456,0.456,0.0],["1982-11-03",0.456,0.456,0.456,0.456,0.0],["1982-11-04",0.456,0.456,0.456,0.456,0.0],["1982-11-05",0.456,0.513,0.456,0.456,0.0],["1982-11-08",0.456,0.513,0.456,0.456,7200.0],["1982-11-09",0.456,0.456,0.456,0.456,0.0],["1982-11-10",0.456,0.513,0.456,0.456,2800.0],["1982-11-11",0.456,0.456,0.456,0.456,0.0],["1982-11-12",0.456,0.456,0.456,0.456,0.0],["1982-11-15",0.456,0.4845,0.4275,0.4275,8000.0],["1982-11-16",0.4275,0.4275,0.4275,0.4275,0.0],["1982-11-17",0.4275,0.513,0.4275,0.4275,10000.0],["1982-11-18",0.4275,0.4275,0.4275,0.4275,0.0],["1982-11-19",0.4275,0.4275,0.4275,0.4275,0.0],["1982-11-22",0.4275,0.513,0.4275,0.4275,800.0],["1982-11-23",0.4275,0.4275,0.4275,0.4275,0.0],["1982-11-24",0.4275,0.4275,0.4275,0.4275,0.0],["1982-11-26",0.4275,0.513,0.4275,0.4275,800.0],["1982-11-29",0.4275,0.513,0.4275,0.4275,800.0],["1982-11-30",0.4275,0.4275,0.4275,0.4275,0.0],["1982-12-01",0.4275,0.4275,0.4275,0.4275,0.0],["1982-12-02",0.4275,0.4275,0.4275,0.4275,0.0],["1982-12-03",0.4275,0.513,0.4275,0.4275,800.0],["1982-12-06",0.456,0.513,0.456,0.456,1200.0],["1982-12-07",0.456,0.456,0.456,0.456,0.0],["1982-12-08",0.456,0.456,0.456,0.456,0.0],["1982-12-09",0.456,0.456,0.456,0.456,0.0],["1982-12-10",0.4845,0.5415,0.4845,0.4845,2400.0],["1982-12-13",0.4845,0.5415,0.4845,0.4845,7200.0],["1982-12-14",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-15",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-16",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-17",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-20",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-21",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-22",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-23",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-27",0.4845,0.5415,0.4845,0.4845,1600.0],["1982-12-28",0.4845,0.57,0.4845,0.4845,0.0],["1982-12-29",0.4845,0.5415,0.4845,0.4845,1200.0],["1982-12-30",0.4845,0.4845,0.4845,0.4845,0.0],["1982-12-31",0.4845,0.4845,0.4845,0.4845,0.0],["1983-01-03",0.4845,0.4845,0.4845,0.4845,0.0],["1983-01-04",0.4845,0.4845,0.4845,0.4845,0.0],["1983-01-05",0.4845,0.4845,0.4845,0.4845,0.0],["1983-01-06",0.4845,0.4845,0.4845,0.4845,0.0],["1983-01-07",0.4845,0.4845,0.4845,0.4845,0.0],["1983-01-10",0.513,0.5985,0.513,0.513,14400.0],["1983-01-11",0.513,0.5985,0.513,0.513,400.0],["1983-01-12",0.513,0.5985,0.513,0.513,400.0],["1983-01-13",0.5415,0.627,0.5415,0.5415,2800.0],["1983-01-14",0.5415,0.5415,0.5415,0.5415,0.0],["1983-01-17",0.5415,0.627,0.5415,0.5415,2000.0],["1983-01-18",0.5415,0.5415,0.5415,0.5415,0.0],["1983-01-19",0.5415,0.627,0.5415,0.5415,8000.0],["1983-01-20",0.5415,0.627,0.5415,0.5415,400.0],["1983-01-21",0.5415,0.5415,0.5415,0.5415,0.0],["1983-01-24",0.5415,0.627,0.5415,0.5415,400.0],["1983-01-25",0.5415,0.5415,0.5415,0.5415,0.0],["1983-01-26",0.5415,0.627,0.5415,0.5415,6800.0],["1983-01-27",0.5415,0.5415,0.5415,0.5415,0.0],["1983-01-28",0.5415,0.5985,0.5415,0.5415,3200.0],["1983-01-31",0.5415,0.5985,0.5415,0.5415,0.0],["1983-02-01",0.5415,0.5985,0.5415,0.5415,1200.0],["1983-02-02",0.5415,0.5985,0.5415,0.5415,800.0],["1983-02-03",0.5415,0.5985,0.513,0.513,4000.0],["1983-02-04",0.513,0.513,0.513,0.513,0.0],["1983-02-07",0.513,0.513,0.513,0.513,0.0],["1983-02-08",0.5415,0.5985,0.5415,0.5415,2000.0],["1983-02-09",0.5415,0.5415,0.5415,0.5415,0.0],["1983-02-10",0.5415,0.5985,0.5415,0.5415,11200.0],["1983-02-11",0.5415,0.5985,0.513,0.513,4800.0],["1983-02-14",0.513,0.513,0.513,0.513,0.0],["1983-02-15",0.5415,0.5985,0.5415,0.5415,8000.0],["1983-02-16",0.5415,0.5415,0.5415,0.5415,0.0],["1983-02-17",0.5415,0.5415,0.5415,0.5415,0.0],["1983-02-18",0.5415,0.5415,0.5415,0.5415,0.0],["1983-02-22",0.5415,0.5985,0.5415,0.5415,400.0],["1983-02-23",0.5415,0.5985,0.5415,0.5415,2400.0],["1983-02-24",0.5415,0.627,0.5415,0.5415,7200.0],["1983-02-25",0.57,0.627,0.57,0.57,8000.0],["1983-02-28",0.5985,0.684,0.5985,0.5985,5200.0],["1983-03-01",0.5985,0.684,0.5985,0.5985,1200.0],["1983-03-02",0.627,0.7125,0.627,0.627,1600.0],["1983-03-03",0.627,0.627,0.627,0.627,0.0],["1983-03-04",0.627,0.7125,0.627,0.627,400.0],["1983-03-07",0.6555,0.7695,0.6555,0.6555,6000.0],["1983-03-08",0.684,0.7695,0.684,0.684,5600.0],["1983-03-09",0.684,0.684,0.684,0.684,0.0],["1983-03-10",0.684,0.684,0.684,0.684,0.0],["1983-03-11",0.684,0.798,0.684,0.684,800.0],["1983-03-14",0.684,0.684,0.627,0.627,400.0],["1983-03-15",0.6555,0.7125,0.6555,0.6555,1200.0],["1983-03-16",0.6555,0.741,0.6555,0.6555,400.0],["1983-03-17",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-18",0.6555,0.7125,0.6555,0.6555,4400.0],["1983-03-21",0.6555,0.7125,0.6555,0.6555,800.0],["1983-03-22",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-23",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-24",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-25",0.6555,0.7125,0.6555,0.6555,12000.0],["1983-03-28",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-29",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-30",0.6555,0.6555,0.6555,0.6555,0.0],["1983-03-31",0.6555,0.7125,0.6555,0.6555,400.0],["1983-04-04",0.6555,0.7125,0.6555,0.6555,8400.0],["1983-04-05",0.6555,0.7125,0.6555,0.6555,4800.0],["1983-04-06",0.6555,0.6555,0.6555,0.6555,0.0],["1983-04-07",0.6555,0.7125,0.6555,0.6555,800.0],["1983-04-08",0.6555,0.7125,0.6555,0.6555,4000.0],["1983-04-11",0.684,0.7125,0.684,0.684,3200.0],["1983-04-12",0.684,0.7125,0.684,0.684,7200.0],["1983-04-13",0.684,0.7125,0.684,0.684,800.0],["1983-04-14",0.684,0.684,0.684,0.684,0.0],["1983-04-15",0.7125,0.7695,0.7125,0.7125,3200.0],["1983-04-18",0.7125,0.7695,0.684,0.684,4400.0],["1983-04-19",0.684,0.741,0.684,0.684,1600.0],["1983-04-20",0.684,0.741,0.684,0.684,800.0],["1983-04-21",0.684,0.741,0.684,0.684,4800.0],["1983-04-22",0.684,0.684,0.684,0.684,0.0],["1983-04-25",0.684,0.741,0.684,0.684,400.0],["1983-04-26",0.684,0.741,0.684,0.684,400.0],["1983-04-27",0.684,0.684,0.684,0.684,0.0],["1983-04-28",0.684,0.741,0.684,0.684,2800.0],["1983-04-29",0.7125,0.741,0.7125,0.7125,3600.0],["1983-05-02",0.7125,0.741,0.684,0.684,5200.0],["1983-05-03",0.684,0.741,0.684,0.684,9600.0],["1983-05-04",0.684,0.684,0.684,0.684,0.0],["1983-05-05",0.684,0.741,0.684,0.684,6800.0],["1983-05-06",0.684,0.741,0.684,0.684,800.0],["1983-05-09",0.684,0.741,0.684,0.684,12000.0],["1983-05-10",0.684,0.7125,0.6555,0.6555,3200.0],["1983-05-11",0.6555,0.6555,0.6555,0.6555,0.0],["1983-05-12",0.6555,0.7125,0.6555,0.6555,2400.0],["1983-05-13",0.6555,0.7125,0.6555,0.6555,4000.0],["1983-05-16",0.6555,0.7125,0.6555,0.6555,2000.0],["1983-05-17",0.6555,0.7125,0.6555,0.6555,1200.0],["1983-05-18",0.6555,0.7125,0.6555,0.6555,5600.0],["1983-05-19",0.6555,0.684,0.627,0.627,1600.0],["1983-05-20",0.627,0.627,0.627,0.627,0.0],["1983-05-23",0.627,0.684,0.627,0.627,1600.0],["1983-05-24",0.627,0.684,0.627,0.627,3200.0],["1983-05-25",0.627,0.684,0.5985,0.5985,0.0],["1983-05-26",0.627,0.684,0.627,0.627,0.0],["1983-05-27",0.627,0.684,0.627,0.627,800.0],["1983-05-31",0.627,0.684,0.627,0.627,400.0],["1983-06-01",0.627,0.684,0.627,0.627,800.0],["1983-06-02",0.627,0.684,0.627,0.627,8400.0],["1983-06-03",0.627,0.684,0.627,0.627,400.0],["1983-06-06",0.627,0.684,0.627,0.627,800.0],["1983-06-07",0.627,0.684,0.627,0.627,2400.0],["1983-06-08",0.627,0.684,0.627,0.627,800.0],["1983-06-09",0.627,0.684,0.627,0.627,6400.0],["1983-06-10",0.627,0.684,0.627,0.627,7200.0],["1983-06-13",0.627,0.627,0.627,0.627,0.0],["1983-06-14",0.627,0.684,0.627,0.627,1200.0],["1983-06-15",0.627,0.684,0.627,0.627,2000.0],["1983-06-16",0.6555,0.7125,0.6555,0.6555,13600.0],["1983-06-17",0.6555,0.7125,0.6555,0.6555,3600.0],["1983-06-20",0.6555,0.7125,0.6555,0.6555,5600.0],["1983-06-21",0.6555,0.7125,0.6555,0.6555,8000.0],["1983-06-22",0.6555,0.684,0.627,0.627,13600.0],["1983-06-23",0.627,0.684,0.627,0.627,6000.0],["1983-06-24",0.627,0.627,0.627,0.627,0.0],["1983-06-27",0.627,0.684,0.627,0.627,2400.0],["1983-06-28",0.627,0.627,0.627,0.627,0.0],["1983-06-29",0.627,0.684,0.627,0.627,400.0],["1983-06-30",0.627,0.684,0.627,0.627,1600.0],["1983-07-01",0.627,0.627,0.627,0.627,0.0],["1983-07-05",0.627,0.627,0.627,0.627,0.0],["1983-07-06",0.627,0.684,0.627,0.627,4000.0],["1983-07-07",0.627,0.627,0.627,0.627,0.0],["1983-07-08",0.6412,0.684,0.6412,0.6412,4000.0],["1983-07-11",0.6555,0.7125,0.6555,0.6555,2400.0],["1983-07-12",0.684,0.741,0.684,0.684,28800.0],["1983-07-13",0.684,0.684,0.684,0.684,0.0],["1983-07-14",0.684,0.684,0.684,0.684,0.0],["1983-07-15",0.684,0.741,0.684,0.684,4800.0],["1983-07-18",0.684,0.741,0.684,0.684,8400.0],["1983-07-19",0.684,0.684,0.684,0.684,0.0],["1983-07-20",0.6982,0.7695,0.6982,0.6982,6400.0],["1983-07-21",0.6982,0.6982,0.6982,0.6982,0.0],["1983-07-22",0.6982,0.7695,0.684,0.684,800.0],["1983-07-25",0.684,0.684,0.684,0.684,0.0],["1983-07-26",0.6982,0.7695,0.6982,0.6982,0.0],["1983-07-27",0.6982,0.741,0.6982,0.6982,800.0],["1983-07-28",0.6982,0.6982,0.6982,0.6982,0.0],["1983-07-29",0.6982,0.741,0.6982,0.6982,4000.0],["1983-08-01",0.6982,0.6982,0.6982,0.6982,0.0],["1983-08-02",0.6982,0.741,0.6982,0.6982,400.0],["1983-08-03",0.6982,0.6982,0.6982,0.6982,0.0],["1983-08-04",0.6982,0.741,0.6982,0.6982,5600.0],["1983-08-05",0.6982,0.741,0.6982,0.6982,0.0],["1983-08-08",0.6982,0.741,0.6982,0.6982,1600.0],["1983-08-09",0.6982,0.6982,0.6982,0.6982,0.0],["1983-08-10",0.6982,0.741,0.6982,0.6982,400.0],["1983-08-11",0.6982,0.6982,0.6982,0.6982,0.0],["1983-08-12",0.6982,0.741,0.6982,0.6982,3600.0],["1983-08-15",0.6982,0.741,0.6982,0.6982,2400.0],["1983-08-16",0.7125,0.741,0.7125,0.7125,6800.0],["1983-08-17",0.7125,0.741,0.7125,0.7125,5600.0],["1983-08-18",0.7125,0.741,0.7125,0.7125,4000.0],["1983-08-19",0.7125,0.741,0.7125,0.7125,800.0],["1983-08-22",0.7125,0.741,0.684,0.684,2000.0],["1983-08-23",0.684,0.684,0.684,0.684,0.0],["1983-08-24",0.684,0.684,0.684,0.684,0.0],["1983-08-25",0.684,0.684,0.684,0.684,0.0],["1983-08-26",0.684,0.741,0.684,0.684,400.0],["1983-08-29",0.684,0.684,0.684,0.684,0.0],["1983-08-30",0.684,0.684,0.684,0.684,0.0],["1983-08-31",0.684,0.7267,0.684,0.684,400.0],["1983-09-01",0.684,0.741,0.684,0.684,9200.0],["1983-09-02",0.7125,0.7695,0.7125,0.7125,5600.0],["1983-09-06",0.7125,0.7695,0.7125,0.7125,1200.0],["1983-09-07",0.741,0.798,0.741,0.741,22400.0],["1983-09-08",0.7695,0.8265,0.7695,0.7695,800.0],["1983-09-09",0.7695,0.8265,0.7695,0.7695,2400.0],["1983-09-12",0.798,0.855,0.798,0.798,12000.0],["1983-09-13",0.798,0.855,0.798,0.798,1200.0],["1983-09-14",0.798,0.855,0.798,0.798,2400.0],["1983-09-15",0.798,0.798,0.798,0.798,0.0],["1983-09-16",0.798,0.855,0.798,0.798,1200.0],["1983-09-19",0.798,0.855,0.798,0.798,3600.0],["1983-09-20",0.798,0.855,0.798,0.798,4000.0],["1983-09-21",0.855,0.912,0.855,0.855,10000.0],["1983-09-22",0.855,0.912,0.855,0.855,2400.0],["1983-09-23",0.855,0.855,0.855,0.855,0.0],["1983-09-26",0.855,0.855,0.855,0.855,0.0],["1983-09-27",0.855,0.855,0.855,0.855,0.0],["1983-09-28",0.855,0.8835,0.855,0.855,6800.0],["1983-09-29",0.855,0.855,0.855,0.855,0.0],["1983-09-30",0.855,0.9405,0.855,0.855,24000.0],["1983-10-03",0.855,0.912,0.855,0.855,3200.0],["1983-10-04",0.855,0.912,0.855,0.855,400.0],["1983-10-05",0.855,0.912,0.855,0.855,15200.0],["1983-10-06",0.855,0.912,0.855,0.855,2800.0],["1983-10-07",0.855,0.912,0.855,0.855,800.0],["1983-10-10",0.855,0.855,0.855,0.855,0.0],["1983-10-11",0.855,0.8835,0.8265,0.8265,13600.0],["1983-10-12",0.8265,0.8265,0.798,0.798,10400.0],["1983-10-13",0.798,0.798,0.741,0.741,12400.0],["1983-10-14",0.741,0.7695,0.7125,0.7125,0.0],["1983-10-17",0.7125,0.7125,0.7125,0.7125,0.0],["1983-10-18",0.7125,0.7695,0.7125,0.7125,1200.0],["1983-10-19",0.7125,0.741,0.684,0.684,5600.0],["1983-10-20",0.684,0.741,0.684,0.684,1200.0],["1983-10-21",0.684,0.684,0.684,0.684,0.0],["1983-10-24",0.684,0.741,0.684,0.684,2000.0],["1983-10-25",0.684,0.741,0.684,0.684,8400.0],["1983-10-26",0.684,0.741,0.684,0.684,1600.0],["1983-10-27",0.684,0.684,0.684,0.684,0.0],["1983-10-28",0.684,0.741,0.6555,0.6555,2400.0],["1983-10-31",0.684,0.741,0.684,0.684,6800.0],["1983-11-01",0.684,0.741,0.684,0.684,16000.0],["1983-11-02",0.684,0.684,0.684,0.684,0.0],["1983-11-03",0.684,0.684,0.684,0.684,0.0],["1983-11-04",0.684,0.684,0.684,0.684,0.0],["1983-11-07",0.684,0.741,0.684,0.684,16800.0],["1983-11-08",0.684,0.684,0.684,0.684,0.0],["1983-11-09",0.684,0.7125,0.6555,0.6555,6000.0],["1983-11-10",0.6555,0.7125,0.6555,0.6555,6800.0],["1983-11-11",0.6555,0.6555,0.6555,0.6555,0.0],["1983-11-14",0.6555,0.6555,0.6555,0.6555,0.0],["1983-11-15",0.6555,0.684,0.627,0.627,12400.0],["1983-11-16",0.627,0.684,0.627,0.627,1600.0],["1983-11-17",0.627,0.684,0.627,0.627,1600.0],["1983-11-18",0.627,0.684,0.627,0.627,4000.0],["1983-11-21",0.627,0.684,0.627,0.627,1600.0],["1983-11-22",0.627,0.684,0.627,0.627,3200.0],["1983-11-23",0.627,0.684,0.627,0.627,800.0],["1983-11-25",0.6555,0.684,0.6555,0.6555,8400.0],["1983-11-28",0.6555,0.7125,0.6555,0.6555,800.0],["1983-11-29",0.6555,0.7125,0.6555,0.6555,1200.0],["1983-11-30",0.6555,0.7125,0.6555,0.6555,2000.0],["1983-12-01",0.6555,0.6555,0.6555,0.6555,0.0],["1983-12-02",0.6555,0.6555,0.6555,0.6555,0.0],["1983-12-05",0.6555,0.6555,0.6555,0.6555,0.0],["1983-12-06",0.6555,0.6555,0.6555,0.6555,0.0],["1983-12-07",0.6555,0.7125,0.6555,0.6555,400.0],["1983-12-08",0.6555,0.6555,0.6555,0.6555,0.0],["1983-12-09",0.6555,0.7125,0.6555,0.6555,18000.0],["1983-12-12",0.6555,0.7125,0.6555,0.6555,6000.0],["1983-12-13",0.6555,0.6555,0.6555,0.6555,0.0],["1983-12-14",0.6555,0.7125,0.6555,0.6555,800.0],["1983-12-15",0.684,0.741,0.684,0.684,169600.0],["1983-12-16",0.684,0.741,0.684,0.684,4000.0],["1983-12-19",0.684,0.684,0.684,0.684,0.0],["1983-12-20",0.684,0.684,0.684,0.684,0.0],["1983-12-21",0.684,0.684,0.684,0.684,0.0],["1983-12-22",0.684,0.7125,0.6555,0.6555,1200.0],["1983-12-23",0.6555,0.7125,0.6555,0.6555,8400.0],["1983-12-27",0.6555,0.7125,0.6555,0.6555,2000.0],["1983-12-28",0.6555,0.684,0.627,0.627,12000.0],["1983-12-29",0.627,0.684,0.5985,0.5985,9600.0],["1983-12-30",0.5985,0.6555,0.5985,0.5985,2000.0],["1984-01-03",0.5985,0.5985,0.5985,0.5985,0.0],["1984-01-04",0.5985,0.5985,0.5985,0.5985,0.0],["1984-01-05",0.5985,0.684,0.5985,0.5985,400.0],["1984-01-06",0.5985,0.684,0.5985,0.5985,400.0],["1984-01-09",0.5985,0.684,0.5985,0.5985,400.0],["1984-01-10",0.5985,0.684,0.5985,0.5985,800.0],["1984-01-11",0.5985,0.5985,0.5985,0.5985,0.0],["1984-01-12",0.5985,0.6555,0.5985,0.5985,1200.0],["1984-01-13",0.5985,0.6555,0.5985,0.5985,1600.0],["1984-01-16",0.5985,0.6555,0.5985,0.5985,400.0],["1984-01-17",0.5985,0.6555,0.5985,0.5985,21600.0],["1984-01-18",0.5985,0.6555,0.5985,0.5985,9200.0],["1984-01-19",0.5985,0.6555,0.5985,0.5985,4400.0],["1984-01-20",0.5985,0.5985,0.5985,0.5985,0.0],["1984-01-23",0.5985,0.6555,0.57,0.57,800.0],["1984-01-24",0.57,0.57,0.57,0.57,0.0],["1984-01-25",0.57,0.6555,0.57,0.57,4000.0],["1984-01-26",0.5985,0.6555,0.5985,0.5985,4000.0],["1984-01-27",0.5985,0.5985,0.5985,0.5985,0.0],["1984-01-30",0.5985,0.5985,0.5985,0.5985,0.0],["1984-01-31",0.5985,0.5985,0.5985,0.5985,0.0],["1984-02-01",0.5985,0.6555,0.5985,0.5985,400.0],["1984-02-02",0.5985,0.6555,0.5985,0.5985,1200.0],["1984-02-03",0.5985,0.5985,0.5985,0.5985,0.0],["1984-02-06",0.5985,0.6555,0.5985,0.5985,2400.0],["1984-02-07",0.5985,0.627,0.57,0.57,0.0],["1984-02-08",0.57,0.57,0.57,0.57,0.0],["1984-02-09",0.57,0.57,0.57,0.57,0.0],["1984-02-10",0.57,0.627,0.57,0.57,6000.0],["1984-02-13",0.57,0.627,0.57,0.57,16000.0],["1984-02-14",0.5985,0.6555,0.5985,0.5985,8400.0],["1984-02-15",0.627,0.684,0.627,0.627,6400.0],["1984-02-16",0.627,0.684,0.627,0.627,400.0],["1984-02-17",0.627,0.684,0.627,0.627,2000.0],["1984-02-21",0.627,0.627,0.627,0.627,0.0],["1984-02-22",0.627,0.684,0.627,0.627,4800.0],["1984-02-23",0.627,0.684,0.627,0.627,1200.0],["1984-02-24",0.627,0.627,0.627,0.627,0.0],["1984-02-27",0.627,0.684,0.627,0.627,800.0],["1984-02-28",0.627,0.627,0.627,0.627,0.0],["1984-02-29",0.627,0.627,0.627,0.627,0.0],["1984-03-01",0.627,0.627,0.627,0.627,0.0],["1984-03-02",0.627,0.627,0.627,0.627,0.0],["1984-03-05",0.6555,0.684,0.6555,0.6555,400.0],["1984-03-06",0.6555,0.6555,0.6555,0.6555,0.0],["1984-03-07",0.6555,0.684,0.6555,0.6555,400.0],["1984-03-08",0.6555,0.6555,0.6555,0.6555,0.0],["1984-03-09",0.6555,0.6555,0.6555,0.6555,0.0],["1984-03-12",0.6555,0.6555,0.5985,0.5985,6400.0],["1984-03-13",0.5985,0.5985,0.5985,0.5985,0.0],["1984-03-14",0.5985,0.6555,0.5985,0.5985,0.0],["1984-03-15",0.5985,0.6555,0.5985,0.5985,8000.0],["1984-03-16",0.5985,0.5985,0.5985,0.5985,0.0],["1984-03-19",0.5985,0.6555,0.5985,0.5985,400.0],["1984-03-20",0.5985,0.5985,0.5985,0.5985,0.0],["1984-03-21",0.5985,0.5985,0.5985,0.5985,0.0],["1984-03-22",0.5985,0.6555,0.5985,0.5985,800.0],["1984-03-23",0.5985,0.6555,0.5985,0.5985,400.0],["1984-03-26",0.5985,0.5985,0.5985,0.5985,0.0],["1984-03-27",0.5985,0.6555,0.5985,0.5985,4000.0],["1984-03-28",0.5985,0.6555,0.5985,0.5985,4000.0],["1984-03-29",0.5985,0.5985,0.5985,0.5985,0.0],["1984-03-30",0.5985,0.5985,0.5985,0.5985,0.0],["1984-04-02",0.5985,0.5985,0.5985,0.5985,0.0],["1984-04-03",0.5985,0.5985,0.5985,0.5985,0.0],["1984-04-04",0.5985,0.627,0.5985,0.5985,16000.0],["1984-04-05",0.5985,0.5985,0.5985,0.5985,0.0],["1984-04-06",0.5985,0.627,0.57,0.57,10400.0],["1984-04-09",0.57,0.57,0.57,0.57,0.0],["1984-04-10",0.57,0.627,0.57,0.57,800.0],["1984-04-11",0.57,0.57,0.57,0.57,0.0],["1984-04-12",0.57,0.57,0.57,0.57,0.0],["1984-04-13",0.57,0.57,0.57,0.57,0.0],["1984-04-16",0.57,0.5985,0.57,0.57,1200.0],["1984-04-17",0.57,0.57,0.57,0.57,0.0],["1984-04-18",0.57,0.57,0.57,0.57,0.0],["1984-04-19",0.57,0.57,0.57,0.57,0.0],["1984-04-23",0.57,0.627,0.57,0.57,2400.0],["1984-04-24",0.57,0.5985,0.5415,0.5415,8800.0],["1984-04-25",0.5415,0.5415,0.5415,0.5415,0.0],["1984-04-26",0.5415,0.5415,0.5415,0.5415,0.0],["1984-04-27",0.5415,0.5415,0.5415,0.5415,0.0],["1984-04-30",0.5415,0.5985,0.5415,0.5415,1600.0],["1984-05-01",0.5415,0.5415,0.5415,0.5415,0.0],["1984-05-02",0.5415,0.5415,0.5415,0.5415,0.0],["1984-05-03",0.5415,0.5985,0.513,0.513,1600.0],["1984-05-04",0.513,0.57,0.513,0.513,7600.0],["1984-05-07",0.513,0.57,0.513,0.513,2400.0],["1984-05-08",0.513,0.513,0.513,0.513,0.0],["1984-05-09",0.513,0.57,0.513,0.513,800.0],["1984-05-10",0.513,0.5415,0.4845,0.4845,7200.0],["1984-05-11",0.4845,0.5415,0.456,0.456,3200.0],["1984-05-14",0.456,0.456,0.456,0.456,0.0],["1984-05-15",0.456,0.456,0.456,0.456,0.0],["1984-05-16",0.456,0.456,0.456,0.456,0.0],["1984-05-17",0.456,0.513,0.456,0.456,2400.0],["1984-05-18",0.456,0.513,0.456,0.456,0.0],["1984-05-21",0.456,0.456,0.456,0.456,0.0],["1984-05-22",0.456,0.456,0.456,0.456,0.0],["1984-05-23",0.456,0.513,0.456,0.456,3600.0],["1984-05-24",0.456,0.513,0.456,0.456,3600.0],["1984-05-25",0.456,0.456,0.4275,0.4275,6000.0],["1984-05-29",0.4275,0.456,0.4275,0.4275,400.0],["1984-05-30",0.4275,0.4275,0.4275,0.4275,0.0],["1984-05-31",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-01",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-04",0.4275,0.4845,0.4275,0.4275,400.0],["1984-06-05",0.4275,0.4845,0.4275,0.4275,400.0],["1984-06-06",0.4275,0.4845,0.4275,0.4275,400.0],["1984-06-07",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-08",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-11",0.4275,0.513,0.4275,0.4275,6400.0],["1984-06-12",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-13",0.4275,0.513,0.4275,0.4275,8800.0],["1984-06-14",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-15",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-18",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-19",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-20",0.4275,0.4845,0.4275,0.4275,20000.0],["1984-06-21",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-22",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-25",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-26",0.4275,0.4845,0.4275,0.4275,800.0],["1984-06-27",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-28",0.4275,0.4275,0.4275,0.4275,0.0],["1984-06-29",0.456,0.4845,0.456,0.456,400.0],["1984-07-02",0.456,0.4845,0.456,0.456,800.0],["1984-07-03",0.456,0.456,0.456,0.456,0.0],["1984-07-05",0.456,0.4845,0.456,0.456,0.0],["1984-07-06",0.456,0.456,0.456,0.456,0.0],["1984-07-09",0.456,0.456,0.456,0.456,0.0],["1984-07-10",0.456,0.456,0.456,0.456,0.0],["1984-07-11",0.456,0.456,0.456,0.456,0.0],["1984-07-12",0.456,0.513,0.456,0.456,5600.0],["1984-07-13",0.456,0.456,0.456,0.456,0.0],["1984-07-16",0.456,0.456,0.456,0.456,0.0],["1984-07-17",0.456,0.456,0.456,0.456,0.0],["1984-07-18",0.456,0.456,0.456,0.456,0.0],["1984-07-19",0.456,0.513,0.456,0.456,800.0],["1984-07-20",0.456,0.456,0.456,0.456,0.0],["1984-07-23",0.456,0.4845,0.4275,0.4275,8800.0],["1984-07-24",0.4275,0.4845,0.4275,0.4275,1200.0],["1984-07-25",0.4275,0.4275,0.4275,0.4275,0.0],["1984-07-26",0.4275,0.4845,0.4275,0.4275,0.0],["1984-07-27",0.4275,0.4845,0.4275,0.4275,400.0],["1984-07-30",0.4275,0.4845,0.4275,0.4275,800.0],["1984-07-31",0.4275,0.4845,0.4275,0.4275,400.0],["1984-08-01",0.4275,0.4845,0.4275,0.4275,1200.0],["1984-08-02",0.4275,0.4845,0.4275,0.4275,2000.0],["1984-08-03",0.4275,0.4845,0.4275,0.4275,400.0],["1984-08-06",0.4275,0.513,0.4275,0.4275,400.0],["1984-08-07",0.4275,0.4275,0.4275,0.4275,0.0],["1984-08-08",0.4275,0.513,0.4275,0.4275,0.0],["1984-08-09",0.4275,0.4275,0.4275,0.4275,0.0],["1984-08-10",0.4275,0.4845,0.4275,0.4275,4000.0],["1984-08-13",0.456,0.5415,0.456,0.456,8000.0],["1984-08-14",0.456,0.5415,0.456,0.456,5600.0],["1984-08-15",0.456,0.456,0.456,0.456,0.0],["1984-08-16",0.456,0.456,0.456,0.456,0.0],["1984-08-17",0.456,0.456,0.456,0.456,0.0],["1984-08-20",0.456,0.456,0.456,0.456,0.0],["1984-08-21",0.456,0.5415,0.456,0.456,8000.0],["1984-08-22",0.456,0.456,0.456,0.456,0.0],["1984-08-23",0.456,0.456,0.456,0.456,0.0],["1984-08-24",0.456,0.456,0.456,0.456,0.0],["1984-08-27",0.456,0.456,0.456,0.456,0.0],["1984-08-28",0.456,0.456,0.456,0.456,0.0],["1984-08-29",0.456,0.456,0.456,0.456,0.0],["1984-08-30",0.456,0.5415,0.456,0.456,1200.0],["1984-08-31",0.456,0.5415,0.456,0.456,0.0],["1984-09-04",0.456,0.5415,0.456,0.456,0.0],["1984-09-05",0.456,0.513,0.456,0.456,4400.0],["1984-09-06",0.456,0.456,0.456,0.456,0.0],["1984-09-07",0.456,0.513,0.4275,0.4275,0.0],["1984-09-10",0.4275,0.513,0.4275,0.4275,0.0],["1984-09-11",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-12",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-13",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-14",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-17",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-18",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-19",0.4275,0.4845,0.4275,0.4275,1600.0],["1984-09-20",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-21",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-24",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-25",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-26",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-27",0.4275,0.4275,0.4275,0.4275,0.0],["1984-09-28",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-01",0.4275,0.513,0.4275,0.4275,0.0],["1984-10-02",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-03",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-04",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-05",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-08",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-09",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-10",0.4275,0.513,0.4275,0.4275,10000.0],["1984-10-11",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-12",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-15",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-16",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-17",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-18",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-19",0.4275,0.513,0.4275,0.4275,400.0],["1984-10-22",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-23",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-24",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-25",0.4275,0.513,0.4275,0.4275,4000.0],["1984-10-26",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-29",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-30",0.4275,0.4275,0.4275,0.4275,0.0],["1984-10-31",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-01",0.4275,0.4845,0.4275,0.4275,800.0],["1984-11-02",0.4275,0.4845,0.4275,0.4275,3200.0],["1984-11-05",0.4275,0.4845,0.4275,0.4275,400.0],["1984-11-06",0.4275,0.4845,0.4275,0.4275,4000.0],["1984-11-07",0.4275,0.4845,0.4275,0.4275,5600.0],["1984-11-08",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-09",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-12",0.4275,0.4845,0.4275,0.4275,4000.0],["1984-11-13",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-14",0.4275,0.4845,0.4275,0.4275,2800.0],["1984-11-15",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-16",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-19",0.4275,0.4845,0.4275,0.4275,0.0],["1984-11-20",0.4275,0.4845,0.4275,0.4275,2000.0],["1984-11-21",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-23",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-26",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-27",0.4275,0.4275,0.4275,0.4275,0.0],["1984-11-28",0.4275,0.4845,0.4275,0.4275,800.0],["1984-11-29",0.4275,0.4845,0.4275,0.4275,6400.0],["1984-11-30",0.4275,0.4275,0.4275,0.4275,0.0],["1984-12-03",0.4275,0.456,0.3705,0.3705,18400.0],["1984-12-04",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-05",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-06",0.3705,0.456,0.3705,0.3705,4800.0],["1984-12-07",0.3705,0.456,0.3705,0.3705,9600.0],["1984-12-10",0.3705,0.456,0.3705,0.3705,800.0],["1984-12-11",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-12",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-13",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-14",0.3705,0.4275,0.3705,0.3705,400.0],["1984-12-17",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-18",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-19",0.3705,0.3705,0.3705,0.3705,0.0],["1984-12-20",0.3705,0.4275,0.342,0.342,1600.0],["1984-12-21",0.342,0.4275,0.342,0.342,1200.0],["1984-12-24",0.342,0.4275,0.342,0.342,400.0],["1984-12-26",0.342,0.342,0.342,0.342,0.0],["1984-12-27",0.342,0.4275,0.342,0.342,400.0],["1984-12-28",0.342,0.4275,0.342,0.342,5600.0],["1984-12-31",0.342,0.342,0.342,0.342,0.0],["1985-01-02",0.3705,0.4275,0.3705,0.3705,2000.0],["1985-01-03",0.3705,0.4275,0.3705,0.3705,800.0],["1985-01-04",0.3705,0.4275,0.342,0.342,2000.0],["1985-01-07",0.342,0.399,0.342,0.342,8400.0],["1985-01-08",0.342,0.342,0.342,0.342,0.0],["1985-01-09",0.342,0.342,0.342,0.342,0.0],["1985-01-10",0.342,0.4275,0.342,0.342,1600.0],["1985-01-11",0.342,0.342,0.342,0.342,0.0],["1985-01-14",0.342,0.342,0.342,0.342,0.0],["1985-01-15",0.342,0.342,0.342,0.342,0.0],["1985-01-16",0.342,0.342,0.342,0.342,0.0],["1985-01-17",0.342,0.342,0.342,0.342,0.0],["1985-01-18",0.342,0.342,0.342,0.342,0.0],["1985-01-21",0.342,0.342,0.342,0.342,0.0],["1985-01-22",0.342,0.342,0.342,0.342,0.0],["1985-01-23",0.342,0.342,0.342,0.342,0.0],["1985-01-24",0.342,0.342,0.342,0.342,0.0],["1985-01-25",0.342,0.342,0.342,0.342,0.0],["1985-01-28",0.3705,0.456,0.3705,0.3705,400.0],["1985-01-29",0.399,0.456,0.399,0.399,8400.0],["1985-01-30",0.456,0.513,0.456,0.456,5600.0],["1985-01-31",0.456,0.513,0.456,0.456,400.0],["1985-02-01",0.456,0.456,0.456,0.456,0.0],["1985-02-04",0.456,0.456,0.456,0.456,0.0],["1985-02-05",0.456,0.456,0.456,0.456,0.0],["1985-02-06",0.456,0.513,0.456,0.456,6000.0],["1985-02-07",0.456,0.456,0.456,0.456,0.0],["1985-02-08",0.456,0.513,0.456,0.456,2000.0],["1985-02-11",0.456,0.456,0.456,0.456,0.0],["1985-02-12",0.456,0.513,0.456,0.456,1600.0],["1985-02-13",0.456,0.513,0.456,0.456,11600.0],["1985-02-14",0.456,0.456,0.456,0.456,0.0],["1985-02-15",0.456,0.456,0.456,0.456,0.0],["1985-02-19",0.456,0.513,0.456,0.456,800.0],["1985-02-20",0.456,0.513,0.456,0.456,2000.0],["1985-02-21",0.456,0.456,0.456,0.456,0.0],["1985-02-22",0.456,0.456,0.456,0.456,0.0],["1985-02-25",0.4845,0.5415,0.4845,0.4845,1600.0],["1985-02-26",0.4845,0.5415,0.4845,0.4845,1200.0],["1985-02-27",0.4845,0.4845,0.4845,0.4845,0.0],["1985-02-28",0.4845,0.4845,0.4845,0.4845,0.0],["1985-03-01",0.4845,0.5415,0.4845,0.4845,400.0],["1985-03-04",0.5415,0.627,0.5415,0.5415,22400.0],["1985-03-05",0.5415,0.627,0.5415,0.5415,12800.0],["1985-03-06",0.57,0.627,0.57,0.57,2400.0],["1985-03-07",0.57,0.627,0.57,0.57,37600.0],["1985-03-08",0.57,0.57,0.57,0.57,0.0],["1985-03-11",0.57,0.627,0.57,0.57,13200.0],["1985-03-12",0.57,0.627,0.57,0.57,6000.0],["1985-03-13",0.57,0.627,0.57,0.57,400.0],["1985-03-14",0.57,0.627,0.57,0.57,800.0],["1985-03-15",0.5985,0.6555,0.5985,0.5985,3600.0],["1985-03-18",0.5985,0.6555,0.5985,0.5985,1200.0],["1985-03-19",0.5985,0.5985,0.5985,0.5985,0.0],["1985-03-20",0.5985,0.6555,0.5985,0.5985,7600.0],["1985-03-21",0.5985,0.5985,0.5985,0.5985,0.0],["1985-03-22",0.5985,0.627,0.5985,0.5985,4000.0],["1985-03-25",0.5985,0.6555,0.5985,0.5985,400.0],["1985-03-26",0.5985,0.5985,0.5985,0.5985,0.0],["1985-03-27",0.5985,0.5985,0.5985,0.5985,0.0],["1985-03-28",0.5985,0.6555,0.5985,0.5985,4000.0],["1985-03-29",0.5985,0.5985,0.5985,0.5985,0.0],["1985-04-01",0.5985,0.5985,0.5415,0.5415,400.0],["1985-04-02",0.5415,0.5415,0.5415,0.5415,0.0],["1985-04-03",0.57,0.5985,0.57,0.57,4000.0],["1985-04-04",0.57,0.627,0.57,0.57,2000.0],["1985-04-08",0.57,0.57,0.57,0.57,0.0],["1985-04-09",0.57,0.57,0.57,0.57,0.0],["1985-04-10",0.57,0.5985,0.57,0.57,2000.0],["1985-04-11",0.57,0.5985,0.57,0.57,4000.0],["1985-04-12",0.57,0.57,0.57,0.57,0.0],["1985-04-15",0.57,0.5985,0.57,0.57,16000.0],["1985-04-16",0.57,0.57,0.57,0.57,0.0],["1985-04-17",0.57,0.57,0.57,0.57,0.0],["1985-04-18",0.57,0.5985,0.57,0.57,3200.0],["1985-04-19",0.57,0.5985,0.57,0.57,22400.0],["1985-04-22",0.57,0.5985,0.57,0.57,16000.0],["1985-04-23",0.57,0.5985,0.5415,0.5415,1600.0],["1985-04-24",0.5415,0.5415,0.5415,0.5415,0.0],["1985-04-25",0.5415,0.5985,0.5415,0.5415,0.0],["1985-04-26",0.5415,0.5415,0.5415,0.5415,0.0],["1985-04-29",0.5415,0.5415,0.5415,0.5415,0.0],["1985-04-30",0.5415,0.5985,0.5415,0.5415,800.0],["1985-05-01",0.5415,0.5985,0.5415,0.5415,1600.0],["1985-05-02",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-03",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-06",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-07",0.5415,0.5985,0.5415,0.5415,43600.0],["1985-05-08",0.5415,0.5985,0.5415,0.5415,40400.0],["1985-05-09",0.5415,0.5985,0.5415,0.5415,800.0],["1985-05-10",0.5415,0.5985,0.5415,0.5415,0.0],["1985-05-13",0.5415,0.5985,0.5415,0.5415,3200.0],["1985-05-14",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-15",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-16",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-17",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-20",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-21",0.5415,0.5985,0.5415,0.5415,1200.0],["1985-05-22",0.5415,0.5415,0.5415,0.5415,0.0],["1985-05-23",0.5415,0.5985,0.5415,0.5415,9600.0],["1985-05-24",0.57,0.627,0.57,0.57,2000.0],["1985-05-28",0.57,0.6555,0.57,0.57,800.0],["1985-05-29",0.57,0.57,0.57,0.57,0.0],["1985-05-30",0.5985,0.6555,0.5985,0.5985,400.0],["1985-05-31",0.5985,0.6555,0.5985,0.5985,1600.0],["1985-06-03",0.5985,0.6555,0.5985,0.5985,4800.0],["1985-06-04",0.5985,0.6555,0.5985,0.5985,2000.0],["1985-06-05",0.5985,0.5985,0.5985,0.5985,0.0],["1985-06-06",0.5985,0.6555,0.5985,0.5985,0.0],["1985-06-07",0.5985,0.6555,0.5985,0.5985,2000.0],["1985-06-10",0.5985,0.5985,0.5985,0.5985,0.0],["1985-06-11",0.5985,0.6555,0.57,0.57,11200.0],["1985-06-12",0.57,0.627,0.57,0.57,6400.0],["1985-06-13",0.57,0.627,0.57,0.57,1600.0],["1985-06-14",0.57,0.627,0.57,0.57,1200.0],["1985-06-17",0.57,0.627,0.57,0.57,2000.0],["1985-06-18",0.57,0.57,0.57,0.57,0.0],["1985-06-19",0.57,0.627,0.57,0.57,3600.0],["1985-06-20",0.57,0.57,0.57,0.57,0.0],["1985-06-21",0.57,0.627,0.57,0.57,0.0],["1985-06-24",0.57,0.57,0.57,0.57,0.0],["1985-06-25",0.57,0.57,0.57,0.57,0.0],["1985-06-26",0.57,0.57,0.57,0.57,0.0],["1985-06-27",0.57,0.627,0.57,0.57,400.0],["1985-06-28",0.57,0.627,0.57,0.57,800.0],["1985-07-01",0.57,0.57,0.57,0.57,0.0],["1985-07-02",0.57,0.57,0.57,0.57,0.0],["1985-07-03",0.57,0.57,0.57,0.57,0.0],["1985-07-05",0.57,0.57,0.57,0.57,0.0],["1985-07-08",0.57,0.627,0.57,0.57,35600.0],["1985-07-09",0.57,0.57,0.57,0.57,0.0],["1985-07-10",0.57,0.627,0.57,0.57,800.0],["1985-07-11",0.57,0.627,0.57,0.57,10000.0],["1985-07-12",0.57,0.627,0.57,0.57,0.0],["1985-07-15",0.57,0.627,0.57,0.57,800.0],["1985-07-16",0.57,0.57,0.57,0.57,0.0],["1985-07-17",0.5985,0.6555,0.5985,0.5985,12000.0],["1985-07-18",0.5985,0.5985,0.5985,0.5985,0.0],["1985-07-19",0.5985,0.5985,0.5985,0.5985,0.0],["1985-07-22",0.5985,0.6555,0.5985,0.5985,6000.0],["1985-07-23",0.5985,0.5985,0.5985,0.5985,0.0],["1985-07-24",0.5985,0.5985,0.5985,0.5985,0.0],["1985-07-25",0.5985,0.6555,0.5985,0.5985,10000.0],["1985-07-26",0.5985,0.6555,0.5985,0.5985,800.0],["1985-07-29",0.5985,0.6555,0.5985,0.5985,800.0],["1985-07-30",0.5985,0.5985,0.5985,0.5985,0.0],["1985-07-31",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-01",0.5985,0.6555,0.5985,0.5985,1200.0],["1985-08-02",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-05",0.5985,0.6555,0.5985,0.5985,32000.0],["1985-08-06",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-07",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-08",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-09",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-12",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-13",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-14",0.5985,0.627,0.5985,0.5985,8000.0],["1985-08-15",0.5985,0.627,0.5985,0.5985,400.0],["1985-08-16",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-19",0.5985,0.627,0.5985,0.5985,800.0],["1985-08-20",0.5985,0.627,0.5985,0.5985,8000.0],["1985-08-21",0.5985,0.627,0.5985,0.5985,1200.0],["1985-08-22",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-23",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-26",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-27",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-28",0.5985,0.627,0.5985,0.5985,0.0],["1985-08-29",0.5985,0.5985,0.5985,0.5985,0.0],["1985-08-30",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-03",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-04",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-05",0.5985,0.627,0.5985,0.5985,10000.0],["1985-09-06",0.5985,0.627,0.5985,0.5985,6400.0],["1985-09-09",0.5985,0.627,0.5985,0.5985,2000.0],["1985-09-10",0.5985,0.627,0.5985,0.5985,0.0],["1985-09-11",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-12",0.5985,0.627,0.5985,0.5985,2800.0],["1985-09-13",0.5985,0.627,0.5985,0.5985,2400.0],["1985-09-16",0.5985,0.627,0.5985,0.5985,2000.0],["1985-09-17",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-18",0.5985,0.6555,0.5985,0.5985,800.0],["1985-09-19",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-20",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-23",0.5985,0.6555,0.5985,0.5985,0.0],["1985-09-24",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-25",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-26",0.5985,0.5985,0.5985,0.5985,0.0],["1985-09-30",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-01",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-02",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-03",0.5985,0.6555,0.5985,0.5985,400.0],["1985-10-04",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-07",0.5985,0.6555,0.5985,0.5985,1600.0],["1985-10-08",0.5985,0.6555,0.5985,0.5985,6000.0],["1985-10-09",0.5985,0.6555,0.5985,0.5985,400.0],["1985-10-10",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-11",0.5985,0.6555,0.5985,0.5985,1600.0],["1985-10-14",0.5985,0.6555,0.5985,0.5985,4400.0],["1985-10-15",0.5985,0.6555,0.5985,0.5985,3200.0],["1985-10-16",0.5985,0.6555,0.5985,0.5985,3600.0],["1985-10-17",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-18",0.5985,0.6555,0.5985,0.5985,1600.0],["1985-10-21",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-22",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-23",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-24",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-25",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-28",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-29",0.5985,0.5985,0.5985,0.5985,0.0],["1985-10-30",0.5985,0.6555,0.5985,0.5985,20000.0],["1985-10-31",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-01",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-04",0.5985,0.6555,0.5985,0.5985,3200.0],["1985-11-05",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-06",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-07",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-08",0.5985,0.6555,0.5985,0.5985,4800.0],["1985-11-11",0.5985,0.6555,0.5985,0.5985,4000.0],["1985-11-12",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-13",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-14",0.5985,0.6555,0.5985,0.5985,400.0],["1985-11-15",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-18",0.5985,0.6555,0.5985,0.5985,400.0],["1985-11-19",0.5985,0.6555,0.5985,0.5985,2000.0],["1985-11-20",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-21",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-22",0.5985,0.6555,0.5985,0.5985,0.0],["1985-11-25",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-26",0.5985,0.6555,0.5985,0.5985,6800.0],["1985-11-27",0.5985,0.5985,0.5985,0.5985,0.0],["1985-11-29",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-02",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-03",0.5985,0.6555,0.5985,0.5985,1600.0],["1985-12-04",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-05",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-06",0.5985,0.684,0.5985,0.5985,9200.0],["1985-12-09",0.5985,0.684,0.5985,0.5985,800.0],["1985-12-10",0.5985,0.684,0.5985,0.5985,0.0],["1985-12-11",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-12",0.5985,0.684,0.5985,0.5985,9200.0],["1985-12-13",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-16",0.5985,0.684,0.5985,0.5985,2400.0],["1985-12-17",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-18",0.5985,0.684,0.5985,0.5985,800.0],["1985-12-19",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-20",0.5985,0.6555,0.5985,0.5985,9600.0],["1985-12-23",0.5985,0.6555,0.5985,0.5985,1200.0],["1985-12-24",0.5985,0.5985,0.5985,0.5985,0.0],["1985-12-26",0.5985,0.6555,0.5985,0.5985,800.0],["1985-12-27",0.5985,0.6555,0.5985,0.5985,2000.0],["1985-12-30",0.5985,0.6555,0.5985,0.5985,0.0],["1985-12-31",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-02",0.627,0.6555,0.627,0.627,3200.0],["1986-01-03",0.627,0.627,0.627,0.627,0.0],["1986-01-06",0.627,0.684,0.627,0.627,11200.0],["1986-01-07",0.627,0.627,0.627,0.627,0.0],["1986-01-08",0.6555,0.7125,0.6555,0.6555,5600.0],["1986-01-09",0.6555,0.684,0.627,0.627,8000.0],["1986-01-10",0.627,0.627,0.627,0.627,0.0],["1986-01-13",0.627,0.627,0.627,0.627,0.0],["1986-01-14",0.627,0.684,0.5985,0.5985,3200.0],["1986-01-15",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-16",0.5985,0.6555,0.5985,0.5985,400.0],["1986-01-17",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-20",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-21",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-22",0.5985,0.6555,0.5985,0.5985,1200.0],["1986-01-23",0.5985,0.6555,0.5985,0.5985,16800.0],["1986-01-24",0.5985,0.6555,0.5985,0.5985,0.0],["1986-01-27",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-28",0.5985,0.6555,0.5985,0.5985,800.0],["1986-01-29",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-30",0.5985,0.5985,0.5985,0.5985,0.0],["1986-01-31",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-03",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-04",0.5985,0.6555,0.5985,0.5985,2000.0],["1986-02-05",0.5985,0.6555,0.5985,0.5985,16000.0],["1986-02-06",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-07",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-10",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-11",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-12",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-13",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-14",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-18",0.5985,0.6555,0.5985,0.5985,2400.0],["1986-02-19",0.5985,0.6555,0.5985,0.5985,400.0],["1986-02-20",0.5985,0.5985,0.5985,0.5985,0.0],["1986-02-21",0.5985,0.6555,0.5985,0.5985,800.0],["1986-02-24",0.5985,0.627,0.5415,0.5415,2000.0],["1986-02-25",0.5415,0.5415,0.5415,0.5415,0.0],["1986-02-26",0.57,0.6555,0.57,0.57,2800.0],["1986-02-27",0.57,0.57,0.57,0.57,0.0],["1986-02-28",0.57,0.6555,0.57,0.57,1600.0],["1986-03-03",0.57,0.6555,0.57,0.57,2000.0],["1986-03-04",0.57,0.57,0.57,0.57,0.0],["1986-03-05",0.57,0.57,0.57,0.57,0.0],["1986-03-06",0.57,0.6555,0.57,0.57,800.0],["1986-03-07",0.57,0.6555,0.57,0.57,400.0],["1986-03-10",0.57,0.627,0.57,0.57,5200.0],["1986-03-11",0.57,0.627,0.57,0.57,400.0],["1986-03-12",0.57,0.57,0.57,0.57,0.0],["1986-03-13",0.57,0.57,0.57,0.57,0.0],["1986-03-14",0.57,0.627,0.57,0.57,800.0],["1986-03-17",0.57,0.627,0.57,0.57,8400.0],["1986-03-18",0.57,0.627,0.57,0.57,18000.0],["1986-03-19",0.57,0.5985,0.57,0.57,8800.0],["1986-03-20",0.57,0.627,0.57,0.57,23200.0],["1986-03-21",0.57,0.5985,0.57,0.57,2400.0],["1986-03-24",0.57,0.5985,0.57,0.57,7200.0],["1986-03-25",0.57,0.5985,0.5415,0.5415,8400.0],["1986-03-26",0.5415,0.5415,0.5415,0.5415,0.0],["1986-03-27",0.5415,0.5985,0.5415,0.5415,800.0],["1986-03-31",0.5415,0.5985,0.5415,0.5415,0.0],["1986-04-01",0.5415,0.57,0.5415,0.5415,12000.0],["1986-04-02",0.5415,0.57,0.5415,0.5415,2800.0],["1986-04-03",0.5415,0.57,0.5415,0.5415,7600.0],["1986-04-04",0.5415,0.5415,0.5415,0.5415,0.0],["1986-04-07",0.5415,0.57,0.5415,0.5415,8000.0],["1986-04-08",0.5415,0.57,0.5415,0.5415,4000.0],["1986-04-09",0.5415,0.5415,0.5415,0.5415,0.0],["1986-04-10",0.5415,0.5415,0.5415,0.5415,0.0],["1986-04-11",0.5415,0.5415,0.5415,0.5415,0.0],["1986-04-14",0.5415,0.5985,0.5415,0.5415,800.0],["1986-04-15",0.5415,0.5985,0.5415,0.5985,4000.0],["1986-04-16",0.5985,0.5985,0.5985,0.5985,2800.0],["1986-04-17",0.5985,0.5985,0.5985,0.5985,800.0],["1986-04-18",0.5842,0.5842,0.5842,0.5842,400.0],["1986-04-21",0.5842,0.5842,0.5842,0.5842,0.0],["1986-04-22",0.5842,0.5842,0.5557,0.5842,2800.0],["1986-04-23",0.5842,0.5842,0.5842,0.5842,2400.0],["1986-04-24",0.5842,0.5842,0.5842,0.5842,0.0],["1986-04-25",0.5842,0.5842,0.5842,0.5842,0.0],["1986-04-28",0.5842,0.5842,0.5842,0.5842,0.0],["1986-04-29",0.5842,0.5842,0.5842,0.5842,0.0],["1986-04-30",0.5415,0.5415,0.5415,0.5415,400.0],["1986-05-01",0.5415,0.5415,0.5415,0.5415,0.0],["1986-05-02",0.5415,0.5415,0.5415,0.5415,0.0],["1986-05-05",0.5985,0.5985,0.5985,0.5985,9600.0],["1986-05-06",0.5985,0.5985,0.5985,0.5985,0.0],["1986-05-07",0.5985,0.5985,0.5985,0.5985,0.0],["1986-05-08",0.5985,0.5985,0.5985,0.5985,0.0],["1986-05-09",0.5985,0.5985,0.5985,0.5985,12000.0],["1986-05-12",0.57,0.57,0.57,0.57,2000.0],["1986-05-13",0.5415,0.5415,0.5415,0.5415,400.0],["1986-05-14",0.5842,0.5985,0.5842,0.5842,8000.0],["1986-05-15",0.5842,0.5842,0.5842,0.5842,0.0],["1986-05-16",0.5842,0.5842,0.5842,0.5842,0.0],["1986-05-19",0.5842,0.5842,0.5842,0.5842,0.0],["1986-05-20",0.5842,0.5985,0.5415,0.5985,3600.0],["1986-05-21",0.5415,0.5415,0.5415,0.5415,800.0],["1986-05-22",0.5415,0.5415,0.5415,0.5415,0.0],["1986-05-23",0.5415,0.5415,0.5415,0.5415,0.0],["1986-05-27",0.5415,0.5415,0.5415,0.5415,0.0],["1986-05-28",0.5415,0.5415,0.5415,0.5415,0.0],["1986-05-29",0.5985,0.5985,0.5985,0.5985,1200.0],["1986-05-30",0.57,0.57,0.57,0.57,400.0],["1986-06-02",0.5415,0.5415,0.5415,0.5415,1200.0],["1986-06-03",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-04",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-05",0.5415,0.5415,0.5415,0.5415,400.0],["1986-06-06",0.5415,0.5415,0.5415,0.5415,4000.0],["1986-06-09",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-10",0.5985,0.5985,0.5985,0.5985,6000.0],["1986-06-11",0.5985,0.5985,0.5985,0.5985,0.0],["1986-06-12",0.5985,0.5985,0.57,0.57,11200.0],["1986-06-13",0.57,0.57,0.57,0.57,0.0],["1986-06-16",0.57,0.57,0.5415,0.57,4800.0],["1986-06-17",0.5415,0.5415,0.5415,0.5415,400.0],["1986-06-18",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-19",0.5415,0.5985,0.5415,0.5415,3200.0],["1986-06-20",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-23",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-24",0.5415,0.5415,0.5415,0.5415,0.0],["1986-06-25",0.57,0.5985,0.57,0.57,79600.0],["1986-06-26",0.57,0.57,0.57,0.57,0.0],["1986-06-27",0.5985,0.5985,0.5985,0.5985,400.0],["1986-06-30",0.5985,0.5985,0.5985,0.5985,0.0],["1986-07-01",0.5985,0.5985,0.5985,0.5985,7600.0],["1986-07-02",0.5557,0.5557,0.5415,0.5415,12800.0],["1986-07-03",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-07",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-08",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-09",0.5415,0.5415,0.5415,0.5415,4800.0],["1986-07-10",0.5985,0.5985,0.5985,0.5985,5600.0],["1986-07-11",0.5415,0.5415,0.5415,0.5415,2400.0],["1986-07-14",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-15",0.5985,0.5985,0.5985,0.5985,800.0],["1986-07-16",0.5985,0.5985,0.5985,0.5985,0.0],["1986-07-17",0.5415,0.5415,0.5415,0.5415,400.0],["1986-07-18",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-21",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-22",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-23",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-24",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-25",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-28",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-29",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-30",0.5415,0.5415,0.5415,0.5415,0.0],["1986-07-31",0.5415,0.5415,0.5415,0.5415,0.0],["1986-08-01",0.5415,0.5415,0.5415,0.5415,0.0],["1986-08-04",0.5415,0.5415,0.5415,0.5415,1600.0],["1986-08-05",0.5415,0.5415,0.5415,0.5415,0.0],["1986-08-06",0.5415,0.5415,0.5415,0.5415,0.0],["1986-08-07",0.5415,0.5415,0.5415,0.5415,0.0],["1986-08-08",0.5415,0.5415,0.5415,0.5415,0.0],["1986-08-11",0.5415,0.5415,0.5415,0.5415,1200.0],["1986-08-12",0.5842,0.5842,0.5842,0.5842,2800.0],["1986-08-13",0.5842,0.5842,0.5415,0.5842,8800.0],["1986-08-14",0.5842,0.5842,0.5842,0.5842,4800.0],["1986-08-15",0.5842,0.5842,0.5842,0.5842,0.0],["1986-08-18",0.5557,0.5557,0.5557,0.5557,9200.0],["1986-08-19",0.5842,0.5842,0.5842,0.5842,6000.0],["1986-08-20",0.5842,0.5842,0.5842,0.5842,0.0],["1986-08-21",0.5842,0.5842,0.5842,0.5842,0.0],["1986-08-22",0.5557,0.5557,0.5557,0.5557,2000.0],["1986-08-25",0.5557,0.5557,0.5557,0.5557,0.0],["1986-08-26",0.5557,0.5557,0.5415,0.5557,20000.0],["1986-08-27",0.5557,0.5557,0.5557,0.5557,0.0],["1986-08-28",0.5557,0.5557,0.5557,0.5557,0.0],["1986-08-29",0.5272,0.5272,0.5272,0.5272,400.0],["1986-09-02",0.5272,0.5272,0.5272,0.5272,0.0],["1986-09-03",0.5272,0.5415,0.5272,0.5415,24000.0],["1986-09-04",0.5415,0.5415,0.5415,0.5415,12000.0],["1986-09-05",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-08",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-09",0.4987,0.4987,0.4987,0.4987,4000.0],["1986-09-10",0.5415,0.5415,0.5415,0.5415,1200.0],["1986-09-11",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-12",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-15",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-16",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-17",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-18",0.5344,0.5344,0.5344,0.5344,6800.0],["1986-09-19",0.5344,0.5344,0.5344,0.5344,0.0],["1986-09-22",0.5344,0.5415,0.4987,0.5415,3600.0],["1986-09-23",0.5415,0.5415,0.4987,0.5415,2800.0],["1986-09-24",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-25",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-26",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-29",0.5415,0.5415,0.5415,0.5415,0.0],["1986-09-30",0.4987,0.4987,0.4987,0.4987,6000.0],["1986-10-01",0.4987,0.4987,0.4987,0.4987,2400.0],["1986-10-02",0.4987,0.4987,0.4987,0.4987,400.0],["1986-10-03",0.4987,0.5415,0.4987,0.4987,9200.0],["1986-10-06",0.5415,0.5415,0.5415,0.5415,800.0],["1986-10-07",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-08",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-09",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-10",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-13",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-14",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-15",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-16",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-17",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-20",0.4987,0.4987,0.4987,0.4987,400.0],["1986-10-21",0.5415,0.5415,0.5415,0.5415,1200.0],["1986-10-22",0.513,0.513,0.4987,0.513,4800.0],["1986-10-23",0.513,0.513,0.513,0.513,0.0],["1986-10-24",0.5415,0.5415,0.5415,0.5415,400.0],["1986-10-27",0.5415,0.5415,0.5415,0.5415,0.0],["1986-10-28",0.4987,0.4987,0.4987,0.4987,11200.0],["1986-10-29",0.4987,0.4987,0.4987,0.4987,8400.0],["1986-10-30",0.4987,0.4987,0.4987,0.4987,0.0],["1986-10-31",0.4987,0.4987,0.4987,0.4987,0.0],["1986-11-03",0.4987,0.4987,0.4987,0.4987,0.0],["1986-11-04",0.4987,0.5415,0.4987,0.4987,37600.0],["1986-11-05",0.513,0.513,0.513,0.513,2000.0],["1986-11-06",0.513,0.513,0.513,0.513,0.0],["1986-11-07",0.4987,0.4987,0.4987,0.4987,3600.0],["1986-11-10",0.4987,0.4987,0.4987,0.4987,400.0],["1986-11-11",0.4987,0.4987,0.4987,0.4987,0.0],["1986-11-12",0.4987,0.4987,0.4987,0.4987,0.0],["1986-11-13",0.4987,0.4987,0.4987,0.4987,0.0],["1986-11-14",0.4987,0.513,0.4987,0.4987,14800.0],["1986-11-17",0.513,0.513,0.513,0.513,4800.0],["1986-11-18",0.513,0.513,0.513,0.513,0.0],["1986-11-19",0.4845,0.4845,0.4845,0.4845,5200.0],["1986-11-20",0.4845,0.4845,0.4845,0.4845,2800.0],["1986-11-21",0.4845,0.4845,0.4845,0.4845,0.0],["1986-11-24",0.4845,0.4845,0.4845,0.4845,0.0],["1986-11-25",0.4275,0.4275,0.4275,0.4275,400.0],["1986-11-26",0.4275,0.4275,0.4275,0.4275,0.0],["1986-11-28",0.4275,0.4275,0.4275,0.4275,0.0],["1986-12-01",0.4275,0.4275,0.4275,0.4275,0.0],["1986-12-02",0.456,0.4845,0.456,0.4845,6400.0],["1986-12-03",0.4845,0.4845,0.4845,0.4845,0.0],["1986-12-04",0.4845,0.4845,0.4845,0.4845,0.0],["1986-12-05",0.4987,0.4987,0.4987,0.4987,800.0],["1986-12-08",0.4987,0.4987,0.4987,0.4987,6000.0],["1986-12-09",0.4987,0.4987,0.4417,0.4417,7200.0],["1986-12-10",0.4417,0.4417,0.4417,0.4417,0.0],["1986-12-11",0.4417,0.4417,0.4417,0.4417,0.0],["1986-12-12",0.4417,0.4417,0.4417,0.4417,0.0],["1986-12-15",0.456,0.456,0.456,0.456,3200.0],["1986-12-16",0.456,0.456,0.456,0.456,0.0],["1986-12-17",0.456,0.513,0.456,0.4845,3600.0],["1986-12-18",0.4845,0.4845,0.4845,0.4845,0.0],["1986-12-19",0.4845,0.4845,0.4845,0.4845,0.0],["1986-12-22",0.4845,0.4845,0.4702,0.4702,20400.0],["1986-12-23",0.4702,0.4845,0.4702,0.4845,36000.0],["1986-12-24",0.4845,0.4845,0.4845,0.4845,0.0],["1986-12-26",0.4845,0.4845,0.4845,0.4845,0.0],["1986-12-29",0.4702,0.4702,0.4702,0.4702,400.0],["1986-12-30",0.4702,0.4845,0.4702,0.4845,12000.0],["1986-12-31",0.4845,0.513,0.4702,0.513,6000.0],["1987-01-02",0.513,0.513,0.4987,0.4987,3200.0],["1987-01-05",0.513,0.513,0.513,0.513,1600.0],["1987-01-06",0.513,0.513,0.513,0.513,0.0],["1987-01-07",0.513,0.513,0.513,0.513,3200.0],["1987-01-08",0.513,0.513,0.513,0.513,2000.0],["1987-01-09",0.5415,0.57,0.5415,0.57,2800.0],["1987-01-12",0.57,0.57,0.57,0.57,400.0],["1987-01-13",0.57,0.57,0.57,0.57,3200.0],["1987-01-14",0.57,0.57,0.57,0.57,0.0],["1987-01-15",0.5985,0.5985,0.5985,0.5985,5600.0],["1987-01-16",0.5985,0.627,0.57,0.627,12800.0],["1987-01-19",0.57,0.57,0.57,0.57,3600.0],["1987-01-20",0.57,0.57,0.57,0.57,0.0],["1987-01-21",0.57,0.57,0.57,0.57,400.0],["1987-01-22",0.57,0.57,0.57,0.57,1200.0],["1987-01-23",0.57,0.57,0.57,0.57,0.0],["1987-01-26",0.57,0.57,0.57,0.57,0.0],["1987-01-27",0.57,0.57,0.57,0.57,400.0],["1987-01-28",0.6555,0.6555,0.6555,0.6555,2000.0],["1987-01-29",0.6555,0.6555,0.57,0.57,1200.0],["1987-01-30",0.57,0.57,0.57,0.57,0.0],["1987-02-02",0.57,0.57,0.57,0.57,0.0],["1987-02-03",0.57,0.57,0.57,0.57,0.0],["1987-02-04",0.57,0.57,0.57,0.57,0.0],["1987-02-05",0.57,0.57,0.57,0.57,400.0],["1987-02-06",0.57,0.57,0.57,0.57,3200.0],["1987-02-09",0.57,0.57,0.57,0.57,0.0],["1987-02-10",0.5985,0.6555,0.5985,0.6412,26000.0],["1987-02-11",0.6412,0.6412,0.6412,0.6412,0.0],["1987-02-12",0.6412,0.6412,0.6412,0.6412,0.0],["1987-02-13",0.6412,0.6412,0.6412,0.6412,0.0],["1987-02-17",0.684,0.684,0.684,0.684,6000.0],["1987-02-18",0.627,0.627,0.627,0.627,1200.0],["1987-02-19",0.627,0.627,0.627,0.627,0.0],["1987-02-20",0.627,0.627,0.627,0.627,0.0],["1987-02-23",0.627,0.627,0.627,0.627,3200.0],["1987-02-24",0.627,0.627,0.627,0.627,0.0],["1987-02-25",0.627,0.627,0.627,0.627,36000.0],["1987-02-26",0.6697,0.6697,0.6697,0.6697,1600.0],["1987-02-27",0.6697,0.7125,0.6555,0.7125,62800.0],["1987-03-02",0.7125,0.7125,0.6555,0.7125,12000.0],["1987-03-03",0.7125,0.7695,0.684,0.7125,23200.0],["1987-03-04",0.7125,0.7125,0.7125,0.7125,0.0],["1987-03-05",0.7125,0.798,0.7125,0.741,6400.0],["1987-03-06",0.798,0.798,0.798,0.798,2000.0],["1987-03-09",0.798,0.798,0.798,0.798,10800.0],["1987-03-10",0.798,0.8265,0.7695,0.8265,10800.0],["1987-03-11",0.8265,0.855,0.798,0.8265,23600.0],["1987-03-12",0.8265,0.855,0.798,0.798,10000.0],["1987-03-13",0.798,0.798,0.798,0.798,0.0],["1987-03-16",0.798,0.855,0.798,0.798,3600.0],["1987-03-17",0.7837,0.7837,0.7837,0.7837,1200.0],["1987-03-18",0.8265,0.8265,0.8265,0.8265,1600.0],["1987-03-19",0.8265,0.8265,0.8265,0.8265,0.0],["1987-03-20",0.8265,0.8265,0.8265,0.8265,2000.0],["1987-03-23",0.798,0.798,0.7695,0.798,2000.0],["1987-03-24",0.798,0.8265,0.798,0.798,1200.0],["1987-03-25",0.8265,0.8265,0.8265,0.8265,4400.0],["1987-03-26",0.741,0.741,0.741,0.741,400.0],["1987-03-27",0.741,0.741,0.741,0.741,0.0],["1987-03-30",0.741,0.741,0.741,0.741,0.0],["1987-03-31",0.8265,0.8265,0.8265,0.8265,800.0],["1987-04-01",0.8265,0.8265,0.7695,0.8265,12400.0],["1987-04-02",0.8265,0.855,0.7695,0.798,72000.0],["1987-04-03",0.855,0.8835,0.855,0.855,8000.0],["1987-04-06",0.8376,0.8376,0.751,0.8376,18000.0],["1987-04-07",0.7799,0.7799,0.7799,0.7799,4400.0],["1987-04-08",0.7799,0.8376,0.751,0.751,10400.0],["1987-04-09",0.751,0.751,0.751,0.751,15200.0],["1987-04-10",0.751,0.8088,0.751,0.751,4000.0],["1987-04-13",0.751,0.7799,0.751,0.751,14400.0],["1987-04-14",0.751,0.751,0.751,0.751,0.0],["1987-04-15",0.7221,0.7221,0.7221,0.7221,2000.0],["1987-04-16",0.7221,0.7221,0.7221,0.7221,1200.0],["1987-04-20",0.7221,0.751,0.7221,0.751,4800.0],["1987-04-21",0.751,0.751,0.751,0.751,0.0],["1987-04-22",0.751,0.751,0.751,0.751,0.0],["1987-04-23",0.751,0.751,0.751,0.751,0.0],["1987-04-24",0.751,0.7799,0.751,0.7799,12400.0],["1987-04-27",0.7799,0.7799,0.7799,0.7799,0.0],["1987-04-28",0.7221,0.7221,0.7221,0.7221,7600.0],["1987-04-29",0.6932,0.6932,0.6932,0.6932,1200.0],["1987-04-30",0.6932,0.6932,0.6932,0.6932,0.0],["1987-05-01",0.6932,0.751,0.6932,0.7077,3200.0],["1987-05-04",0.7077,0.7077,0.7077,0.7077,0.0],["1987-05-05",0.7077,0.7077,0.7077,0.7077,0.0],["1987-05-06",0.7077,0.7077,0.7077,0.7077,0.0],["1987-05-07",0.7077,0.7077,0.7077,0.7077,0.0],["1987-05-08",0.7221,0.7221,0.7221,0.7221,1600.0],["1987-05-11",0.6932,0.6932,0.6932,0.6932,8800.0],["1987-05-12",0.7365,0.7365,0.7365,0.7365,4000.0],["1987-05-13",0.7365,0.7365,0.7365,0.7365,0.0],["1987-05-14",0.7365,0.7365,0.6932,0.6932,2800.0],["1987-05-15",0.6932,0.6932,0.6932,0.6932,4800.0],["1987-05-18",0.6932,0.6932,0.6932,0.6932,0.0],["1987-05-19",0.6932,0.6932,0.6932,0.6932,0.0],["1987-05-20",0.6932,0.6932,0.6932,0.6932,0.0],["1987-05-21",0.6932,0.6932,0.6932,0.6932,0.0],["1987-05-22",0.6932,0.7221,0.6354,0.7221,4400.0],["1987-05-26",0.7221,0.7221,0.7221,0.7221,0.0],["1987-05-27",0.7221,0.7221,0.7221,0.7221,0.0],["1987-05-28",0.6354,0.6354,0.6354,0.6354,800.0],["1987-05-29",0.6354,0.6354,0.6354,0.6354,0.0],["1987-06-01",0.6354,0.6932,0.6354,0.6932,15200.0],["1987-06-02",0.6932,0.6932,0.6932,0.6932,4000.0],["1987-06-03",0.6932,0.6932,0.6932,0.6932,0.0],["1987-06-04",0.6932,0.6932,0.6932,0.6932,0.0],["1987-06-05",0.6354,0.6354,0.6354,0.6354,400.0],["1987-06-08",0.6354,0.6354,0.6354,0.6354,0.0],["1987-06-09",0.6354,0.6932,0.6354,0.6643,88400.0],["1987-06-10",0.6932,0.6932,0.6932,0.6932,1200.0],["1987-06-11",0.6932,0.6932,0.6932,0.6932,2800.0],["1987-06-12",0.6354,0.6354,0.6354,0.6354,400.0],["1987-06-15",0.6354,0.6354,0.6354,0.6354,0.0],["1987-06-16",0.6354,0.6354,0.6354,0.6354,0.0],["1987-06-17",0.6643,0.6643,0.6643,0.6643,800.0],["1987-06-18",0.6643,0.6643,0.6643,0.6643,0.0],["1987-06-19",0.7221,0.7221,0.7221,0.7221,400.0],["1987-06-22",0.7221,0.7221,0.6643,0.6643,10000.0],["1987-06-23",0.6932,0.6932,0.6932,0.6932,800.0],["1987-06-24",0.6932,0.6932,0.6932,0.6932,0.0],["1987-06-25",0.6932,0.6932,0.6932,0.6932,0.0],["1987-06-26",0.6932,0.6932,0.6932,0.6932,8000.0],["1987-06-29",0.6932,0.7221,0.6643,0.7221,84000.0],["1987-06-30",0.7221,0.7221,0.7221,0.7221,0.0],["1987-07-01",0.7221,0.7221,0.7221,0.7221,0.0],["1987-07-02",0.7221,0.7221,0.7221,0.7221,0.0],["1987-07-06",0.6643,0.6643,0.6643,0.6643,1600.0],["1987-07-07",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-08",0.6643,0.686,0.6643,0.686,80000.0],["1987-07-09",0.6643,0.6643,0.6643,0.6643,2000.0],["1987-07-10",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-13",0.6643,0.6643,0.6643,0.6643,2000.0],["1987-07-14",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-15",0.6932,0.7221,0.6932,0.7221,22800.0],["1987-07-16",0.6643,0.6643,0.6643,0.6643,12000.0],["1987-07-17",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-20",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-21",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-22",0.6643,0.6643,0.6643,0.6643,1600.0],["1987-07-23",0.6643,0.6643,0.6643,0.6643,0.0],["1987-07-24",0.7221,0.7221,0.7221,0.7221,800.0],["1987-07-27",0.7221,0.7221,0.7221,0.7221,0.0],["1987-07-28",0.6643,0.6643,0.6643,0.6643,8000.0],["1987-07-29",0.6932,0.6932,0.6932,0.6932,18000.0],["1987-07-30",0.6932,0.6932,0.6932,0.6932,0.0],["1987-07-31",0.6643,0.6643,0.6643,0.6643,1200.0],["1987-08-03",0.6643,0.6643,0.6643,0.6643,0.0],["1987-08-04",0.751,0.751,0.751,0.751,800.0],["1987-08-05",0.751,0.751,0.751,0.751,0.0],["1987-08-06",0.751,0.751,0.751,0.751,0.0],["1987-08-07",0.7221,0.7221,0.6643,0.7221,17200.0],["1987-08-10",0.7221,0.7221,0.7221,0.7221,800.0],["1987-08-11",0.7221,0.7221,0.7221,0.7221,800.0],["1987-08-12",0.7221,0.7221,0.7221,0.7221,0.0],["1987-08-13",0.7221,0.7221,0.6643,0.7221,36000.0],["1987-08-14",0.7221,0.7221,0.7221,0.7221,0.0],["1987-08-17",0.7221,0.7221,0.6932,0.6932,22000.0],["1987-08-18",0.6788,0.6788,0.6788,0.6788,10400.0],["1987-08-19",0.6932,0.7221,0.6932,0.7221,28000.0],["1987-08-20",0.7221,0.7221,0.7221,0.7221,0.0],["1987-08-21",0.7077,0.7077,0.7077,0.7077,12000.0],["1987-08-24",0.6932,0.6932,0.6932,0.6932,4000.0],["1987-08-25",0.6788,0.6788,0.6788,0.6788,800.0],["1987-08-26",0.6788,0.6788,0.6788,0.6788,12000.0],["1987-08-27",0.6788,0.6788,0.6788,0.6788,0.0],["1987-08-28",0.7077,0.7077,0.7077,0.7077,800.0],["1987-08-31",0.6788,0.6788,0.6788,0.6788,400.0],["1987-09-01",0.6932,0.6932,0.6932,0.6932,4000.0],["1987-09-02",0.6932,0.6932,0.6932,0.6932,0.0],["1987-09-03",0.6932,0.6932,0.6932,0.6932,0.0],["1987-09-04",0.6932,0.7077,0.6788,0.7077,4000.0],["1987-09-08",0.7077,0.7077,0.7077,0.7077,0.0],["1987-09-09",0.6788,0.6788,0.6788,0.6788,4000.0],["1987-09-10",0.6788,0.6788,0.6788,0.6788,0.0],["1987-09-11",0.6788,0.6788,0.6788,0.6788,400.0],["1987-09-14",0.6788,0.6788,0.6788,0.6788,3200.0],["1987-09-15",0.6788,0.7077,0.6788,0.7077,11600.0],["1987-09-16",0.6932,0.6932,0.6788,0.6788,8400.0],["1987-09-17",0.6788,0.6788,0.6788,0.6788,0.0],["1987-09-18",0.6788,0.6788,0.6788,0.6788,0.0],["1987-09-21",0.6788,0.7077,0.6788,0.6788,4800.0],["1987-09-22",0.6788,0.6788,0.6499,0.6788,136000.0],["1987-09-23",0.6788,0.6788,0.6788,0.6788,400.0],["1987-09-24",0.6932,0.6932,0.6932,0.6932,2000.0],["1987-09-25",0.6932,0.6932,0.6643,0.6932,13600.0],["1987-09-28",0.7077,0.7077,0.7077,0.7077,2000.0],["1987-09-29",0.7077,0.7077,0.7077,0.7077,0.0],["1987-09-30",0.6643,0.6643,0.6643,0.6643,800.0],["1987-10-01",0.7077,0.7077,0.7077,0.7077,800.0],["1987-10-02",0.7077,0.7077,0.7077,0.7077,0.0],["1987-10-05",0.6643,0.6643,0.6643,0.6643,2400.0],["1987-10-06",0.7077,0.7077,0.7077,0.7077,400.0],["1987-10-07",0.7077,0.7077,0.7077,0.7077,0.0],["1987-10-08",0.7077,0.7077,0.7077,0.7077,800.0],["1987-10-09",0.7077,0.7077,0.7077,0.7077,0.0],["1987-10-12",0.7077,0.7077,0.7077,0.7077,1200.0],["1987-10-13",0.7077,0.7077,0.7077,0.7077,6800.0],["1987-10-14",0.7077,0.7077,0.7077,0.7077,0.0],["1987-10-15",0.7077,0.7077,0.7077,0.7077,0.0],["1987-10-16",0.7077,0.7077,0.7077,0.7077,0.0],["1987-10-19",0.6643,0.6643,0.6354,0.6643,5600.0],["1987-10-20",0.6643,0.6643,0.6643,0.6643,1200.0],["1987-10-21",0.6643,0.6643,0.6643,0.6643,5600.0],["1987-10-22",0.6643,0.6788,0.6354,0.6788,1200.0],["1987-10-23",0.6643,0.6643,0.621,0.6643,2400.0],["1987-10-26",0.6354,0.6354,0.5632,0.5632,26800.0],["1987-10-27",0.5632,0.621,0.5199,0.5199,4400.0],["1987-10-28",0.491,0.491,0.491,0.491,4400.0],["1987-10-29",0.491,0.491,0.491,0.491,4000.0],["1987-10-30",0.491,0.6066,0.491,0.6066,17200.0],["1987-11-02",0.6066,0.6066,0.6066,0.6066,0.0],["1987-11-03",0.6066,0.6066,0.6066,0.6066,400.0],["1987-11-04",0.6066,0.6066,0.6066,0.6066,0.0],["1987-11-05",0.6066,0.6066,0.6066,0.6066,0.0],["1987-11-06",0.6066,0.6066,0.6066,0.6066,400.0],["1987-11-09",0.6066,0.6066,0.6066,0.6066,0.0],["1987-11-10",0.6066,0.6066,0.6066,0.6066,0.0],["1987-11-11",0.5199,0.5199,0.5199,0.5199,2000.0],["1987-11-12",0.5488,0.5777,0.5488,0.5777,8800.0],["1987-11-13",0.6354,0.6354,0.6354,0.6354,800.0],["1987-11-16",0.6354,0.6354,0.6354,0.6354,10000.0],["1987-11-17",0.6354,0.6354,0.6354,0.6354,0.0],["1987-11-18",0.5488,0.5488,0.5488,0.5488,3600.0],["1987-11-19",0.5488,0.5488,0.5488,0.5488,0.0],["1987-11-20",0.6354,0.6354,0.6354,0.6354,400.0],["1987-11-23",0.6354,0.6354,0.6354,0.6354,0.0],["1987-11-24",0.6354,0.6354,0.6354,0.6354,0.0],["1987-11-25",0.6354,0.6354,0.6354,0.6354,800.0],["1987-11-27",0.6354,0.6354,0.6354,0.6354,0.0],["1987-11-30",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-01",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-02",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-03",0.5488,0.5488,0.5488,0.5488,6000.0],["1987-12-04",0.5488,0.6354,0.5488,0.6354,15200.0],["1987-12-07",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-08",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-09",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-10",0.5488,0.5488,0.5488,0.5488,400.0],["1987-12-11",0.5488,0.5488,0.5488,0.5488,0.0],["1987-12-14",0.6354,0.6354,0.6354,0.6354,4000.0],["1987-12-15",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-16",0.6354,0.6354,0.6354,0.6354,0.0],["1987-12-17",0.6354,0.6354,0.6354,0.6354,1600.0],["1987-12-18",0.6354,0.6354,0.6354,0.6354,4000.0],["1987-12-21",0.5488,0.5488,0.5488,0.5488,1200.0],["1987-12-22",0.5488,0.5488,0.5488,0.5488,0.0],["1987-12-23",0.5488,0.5488,0.5488,0.5488,800.0],["1987-12-24",0.5488,0.5488,0.5488,0.5488,0.0],["1987-12-28",0.5488,0.5488,0.5488,0.5488,0.0],["1987-12-29",0.5488,0.5488,0.5488,0.5488,0.0],["1987-12-30",0.6354,0.6354,0.6354,0.6354,4000.0],["1987-12-31",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-04",0.6354,0.6354,0.6354,0.6354,2000.0],["1988-01-05",0.6354,0.6354,0.6354,0.6354,400.0],["1988-01-06",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-07",0.6354,0.6354,0.6354,0.6354,800.0],["1988-01-08",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-11",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-12",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-13",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-14",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-15",0.6354,0.6354,0.6354,0.6354,4000.0],["1988-01-18",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-19",0.6354,0.6643,0.5777,0.5777,2800.0],["1988-01-20",0.5777,0.5777,0.5777,0.5777,0.0],["1988-01-21",0.5777,0.5777,0.5777,0.5777,800.0],["1988-01-22",0.5777,0.5777,0.5777,0.5777,0.0],["1988-01-25",0.6643,0.6643,0.6643,0.6643,2800.0],["1988-01-26",0.6643,0.6643,0.6643,0.6643,0.0],["1988-01-27",0.6354,0.6354,0.6354,0.6354,2800.0],["1988-01-28",0.6354,0.6354,0.6354,0.6354,0.0],["1988-01-29",0.6066,0.6066,0.6066,0.6066,800.0],["1988-02-01",0.6643,0.6643,0.6643,0.6643,2000.0],["1988-02-02",0.6643,0.6643,0.6643,0.6643,0.0],["1988-02-03",0.6643,0.6643,0.6643,0.6643,0.0],["1988-02-04",0.6643,0.6643,0.6643,0.6643,0.0],["1988-02-05",0.6643,0.6643,0.6643,0.6643,0.0],["1988-02-08",0.6643,0.6643,0.6643,0.6643,800.0],["1988-02-09",0.6643,0.6643,0.6066,0.6066,4800.0],["1988-02-10",0.6932,0.6932,0.6932,0.6932,800.0],["1988-02-11",0.6932,0.6932,0.6932,0.6932,0.0],["1988-02-12",0.6354,0.6354,0.6354,0.6354,1600.0],["1988-02-16",0.6932,0.7077,0.6932,0.6932,4800.0],["1988-02-17",0.6932,0.8665,0.6932,0.8088,26000.0],["1988-02-18",0.8088,0.8665,0.8088,0.8088,6800.0],["1988-02-19",0.8088,0.8376,0.8088,0.8088,8800.0],["1988-02-22",0.8088,0.8088,0.8088,0.8088,2000.0],["1988-02-23",0.8088,0.8088,0.8088,0.8088,0.0],["1988-02-24",0.8088,0.8088,0.8088,0.8088,400.0],["1988-02-25",0.8376,0.8665,0.8376,0.8665,3200.0],["1988-02-26",0.8665,0.8665,0.8088,0.8665,12800.0],["1988-02-29",0.8665,0.8665,0.8665,0.8665,5600.0],["1988-03-01",0.8665,0.8665,0.8665,0.8665,0.0],["1988-03-02",0.8665,0.8954,0.8521,0.8521,5600.0],["1988-03-03",0.8521,0.9243,0.8088,0.8954,32000.0],["1988-03-04",0.8954,0.9243,0.8376,0.9243,4400.0],["1988-03-07",0.8376,0.8376,0.8376,0.8376,1600.0],["1988-03-08",0.8376,0.8376,0.8376,0.8376,0.0],["1988-03-09",0.9243,0.9243,0.9243,0.9243,800.0],["1988-03-10",0.8665,0.8665,0.8376,0.8665,13200.0],["1988-03-11",0.8665,0.9243,0.8376,0.9243,2800.0],["1988-03-14",0.9243,0.9243,0.8665,0.8665,3600.0],["1988-03-15",0.8665,0.9243,0.8665,0.8665,7600.0],["1988-03-16",0.8665,0.8665,0.8665,0.8665,1600.0],["1988-03-17",0.9243,0.9243,0.9243,0.9243,800.0],["1988-03-18",0.9243,0.9532,0.8665,0.9532,8400.0],["1988-03-21",0.9532,0.9532,0.9532,0.9532,4000.0],["1988-03-22",0.9532,0.9532,0.9532,0.9532,1600.0],["1988-03-23",0.9532,0.9532,0.8665,0.881,47600.0],["1988-03-24",0.881,0.881,0.881,0.881,0.0],["1988-03-25",0.881,0.881,0.881,0.881,0.0],["1988-03-28",0.8665,0.8665,0.8665,0.8665,2000.0],["1988-03-29",0.8665,0.9532,0.8376,0.9532,52800.0],["1988-03-30",0.9532,0.9532,0.9532,0.9532,0.0],["1988-03-31",0.9532,0.9821,0.8665,0.9821,5200.0],["1988-04-04",0.9375,0.9375,0.8203,0.9375,8000.0],["1988-04-05",0.835,0.835,0.8203,0.835,1600.0],["1988-04-06",0.9082,0.9375,0.9082,0.9375,1200.0],["1988-04-07",0.9375,0.9375,0.9375,0.9375,0.0],["1988-04-08",0.9375,0.9375,0.9375,0.9375,400.0],["1988-04-11",0.8203,0.8203,0.8203,0.8203,400.0],["1988-04-12",0.8203,0.8203,0.8203,0.8203,0.0],["1988-04-13",0.8203,0.8203,0.8203,0.8203,3600.0],["1988-04-14",0.8203,0.8203,0.8203,0.8203,3600.0],["1988-04-15",0.8203,0.8203,0.8203,0.8203,0.0],["1988-04-18",0.8789,0.9375,0.8789,0.9375,34000.0],["1988-04-19",0.9375,0.9375,0.9375,0.9375,0.0],["1988-04-20",0.9375,0.9375,0.9375,0.9375,0.0],["1988-04-21",0.9375,0.9375,0.9375,0.9375,800.0],["1988-04-22",0.9375,0.9668,0.8643,0.9082,20800.0],["1988-04-25",0.9082,0.9815,0.8789,0.8789,13200.0],["1988-04-26",0.8789,0.9815,0.8789,0.8789,2800.0],["1988-04-27",0.8789,0.8789,0.8789,0.8789,2000.0],["1988-04-28",0.8936,0.9815,0.8936,0.8936,2400.0],["1988-04-29",0.8936,0.9815,0.8936,0.8936,2800.0],["1988-05-02",0.9082,0.9668,0.9082,0.9082,1600.0],["1988-05-03",0.9082,0.9375,0.8789,0.8789,21600.0],["1988-05-04",0.8789,0.9668,0.8789,0.8789,41600.0],["1988-05-05",0.8789,0.8789,0.8789,0.8789,0.0],["1988-05-06",0.9668,0.9668,0.9668,0.9668,1600.0],["1988-05-09",0.9668,0.9668,0.9668,0.9668,2400.0],["1988-05-10",0.8643,0.8643,0.8643,0.8643,1200.0],["1988-05-11",0.8643,0.8643,0.8643,0.8643,0.0],["1988-05-12",0.8643,0.8643,0.8643,0.8643,0.0],["1988-05-13",0.8643,0.8643,0.8643,0.8643,800.0],["1988-05-16",0.8643,0.8643,0.8643,0.8643,0.0],["1988-05-17",0.8643,0.8643,0.8643,0.8643,2400.0],["1988-05-18",0.8643,0.8643,0.8643,0.8643,5200.0],["1988-05-19",0.8643,0.8643,0.8643,0.8643,0.0],["1988-05-20",0.8643,0.8643,0.8643,0.8643,4000.0],["1988-05-23",0.8643,0.9668,0.8643,0.9668,4000.0],["1988-05-24",0.9668,0.9668,0.9668,0.9668,2000.0],["1988-05-25",0.9668,0.9668,0.9668,0.9668,0.0],["1988-05-26",0.9668,0.9668,0.8643,0.9668,2800.0],["1988-05-27",0.9668,0.9668,0.9668,0.9668,0.0],["1988-05-31",0.9668,0.9668,0.8643,0.8643,4400.0],["1988-06-01",0.8789,0.8789,0.8789,0.8789,2800.0],["1988-06-02",0.8789,0.8789,0.8789,0.8789,0.0],["1988-06-03",0.8789,0.9668,0.8643,0.8643,800.0],["1988-06-06",0.9668,0.9668,0.9668,0.9668,800.0],["1988-06-07",0.9668,0.9668,0.9668,0.9668,800.0],["1988-06-08",0.9375,0.9375,0.9375,0.9375,9600.0],["1988-06-09",0.9375,0.9668,0.9375,0.9668,2000.0],["1988-06-10",0.9082,0.9082,0.9082,0.9082,6000.0],["1988-06-13",0.9082,0.9082,0.9082,0.9082,0.0],["1988-06-14",0.8643,0.8643,0.8643,0.8643,1200.0],["1988-06-15",0.8643,0.8643,0.8643,0.8643,400.0],["1988-06-16",0.8643,0.9668,0.8643,0.8643,2000.0],["1988-06-17",0.8643,0.8643,0.8643,0.8643,0.0],["1988-06-20",0.8643,0.8643,0.8643,0.8643,8400.0],["1988-06-21",0.8643,0.9668,0.8643,0.8643,10400.0],["1988-06-22",0.8643,0.8643,0.8643,0.8643,0.0],["1988-06-23",0.8789,0.9668,0.8789,0.8789,4000.0],["1988-06-24",0.8789,0.8789,0.8789,0.8789,6400.0],["1988-06-27",0.8789,0.9668,0.8789,0.9668,7600.0],["1988-06-28",0.9668,0.9668,0.9668,0.9668,2000.0],["1988-06-29",0.8789,0.8789,0.8789,0.8789,1600.0],["1988-06-30",0.9375,0.9522,0.9375,0.9522,9600.0],["1988-07-01",0.9522,0.9668,0.8789,0.9668,1200.0],["1988-07-05",0.9668,0.9668,0.9668,0.9668,0.0],["1988-07-06",0.9668,0.9668,0.9668,0.9668,4400.0],["1988-07-07",0.9668,0.9668,0.8789,0.8789,5200.0],["1988-07-08",0.8789,0.8789,0.8789,0.8789,0.0],["1988-07-11",0.8789,0.8789,0.8789,0.8789,0.0],["1988-07-12",0.8789,0.9668,0.8789,0.8789,1600.0],["1988-07-13",0.8789,0.9668,0.8789,0.8789,5200.0],["1988-07-14",0.9668,0.9668,0.9668,0.9668,400.0],["1988-07-15",0.9668,0.9668,0.9668,0.9668,0.0],["1988-07-18",0.9668,0.9668,0.9668,0.9668,1600.0],["1988-07-19",0.9668,0.9668,0.9668,0.9668,1600.0],["1988-07-20",0.9375,0.9375,0.9375,0.9375,4000.0],["1988-07-21",0.9668,0.9668,0.9668,0.9668,12000.0],["1988-07-22",0.9668,0.9668,0.9668,0.9668,0.0],["1988-07-25",0.9668,0.9668,0.9668,0.9668,0.0],["1988-07-26",0.9375,0.9375,0.9375,0.9375,800.0],["1988-07-27",0.8789,0.8789,0.8789,0.8789,400.0],["1988-07-28",0.8789,0.9668,0.8789,0.9668,6800.0],["1988-07-29",0.9668,0.9668,0.9668,0.9668,0.0],["1988-08-01",0.9375,0.9375,0.9375,0.9375,800.0],["1988-08-02",0.9375,0.9375,0.9375,0.9375,0.0],["1988-08-03",0.9375,0.9375,0.9375,0.9375,0.0],["1988-08-04",0.8789,0.8789,0.8789,0.8789,13600.0],["1988-08-05",0.9668,0.9668,0.9668,0.9668,1200.0],["1988-08-08",0.9668,0.9668,0.9668,0.9668,400.0],["1988-08-09",0.9668,0.9668,0.9668,0.9668,400.0],["1988-08-10",0.9668,0.9668,0.9668,0.9668,0.0],["1988-08-11",0.9668,0.9668,0.9668,0.9668,800.0],["1988-08-12",0.9668,0.9668,0.9668,0.9668,800.0],["1988-08-15",0.9668,0.9668,0.9668,0.9668,7600.0],["1988-08-16",0.9668,0.9668,0.8789,0.9668,23200.0],["1988-08-17",0.9668,0.9668,0.9668,0.9668,0.0],["1988-08-18",0.9668,0.9668,0.9668,0.9668,0.0],["1988-08-19",0.9668,0.9668,0.9668,0.9668,0.0],["1988-08-22",0.9668,0.9668,0.9668,0.9668,800.0],["1988-08-23",0.8789,0.8789,0.8789,0.8789,1200.0],["1988-08-24",0.8789,0.8789,0.8789,0.8789,0.0],["1988-08-25",0.8789,0.8789,0.8789,0.8789,0.0],["1988-08-26",0.8789,0.8789,0.8789,0.8789,0.0],["1988-08-29",0.8789,0.8789,0.8789,0.8789,4000.0],["1988-08-30",0.9668,0.9668,0.9668,0.9668,1600.0],["1988-08-31",0.9668,0.9668,0.9668,0.9668,800.0],["1988-09-01",0.8789,0.8789,0.8789,0.8789,5600.0],["1988-09-02",0.9668,0.9668,0.9668,0.9668,5600.0],["1988-09-06",0.9668,0.9668,0.9668,0.9668,0.0],["1988-09-07",0.9668,0.9668,0.9668,0.9668,1600.0],["1988-09-08",0.9668,0.9668,0.8789,0.9668,800.0],["1988-09-09",0.9668,0.9668,0.9375,0.9375,800.0],["1988-09-12",0.9375,0.9375,0.9375,0.9375,800.0],["1988-09-13",0.8789,0.8789,0.8789,0.8789,4000.0],["1988-09-14",0.9229,0.9229,0.9229,0.9229,4000.0],["1988-09-15",0.9229,0.9229,0.9229,0.9229,0.0],["1988-09-16",0.9229,0.9229,0.9229,0.9229,0.0],["1988-09-19",0.9229,0.9375,0.8789,0.9375,4000.0],["1988-09-20",0.8789,0.8789,0.8789,0.8789,4000.0],["1988-09-21",0.8789,0.8789,0.8789,0.8789,12400.0],["1988-09-22",0.8789,0.9375,0.8789,0.8789,3200.0],["1988-09-23",0.9375,0.9375,0.9375,0.9375,2000.0],["1988-09-26",0.8789,0.8789,0.8789,0.8789,3600.0],["1988-09-27",0.8789,0.8789,0.8789,0.8789,0.0],["1988-09-28",0.8789,0.9375,0.8789,0.9375,2800.0],["1988-09-29",0.9375,0.9375,0.8789,0.9375,5600.0],["1988-09-30",0.9375,0.9375,0.9375,0.9375,4000.0],["1988-10-03",0.9375,0.9375,0.9375,0.9375,0.0],["1988-10-04",0.8789,0.8789,0.8789,0.8789,400.0],["1988-10-05",0.9375,0.9375,0.9375,0.9375,800.0],["1988-10-06",0.9375,0.9375,0.9375,0.9375,400.0],["1988-10-07",0.9229,0.9229,0.8789,0.9229,5200.0],["1988-10-10",0.9229,0.9229,0.9229,0.9229,0.0],["1988-10-11",0.9375,0.9375,0.9375,0.9375,3600.0],["1988-10-12",0.9375,0.9375,0.9082,0.9375,8800.0],["1988-10-13",0.9375,0.9375,0.9375,0.9375,0.0],["1988-10-14",0.9375,0.9375,0.9375,0.9375,0.0],["1988-10-17",0.9375,0.9668,0.8789,0.8789,4400.0],["1988-10-18",0.8789,0.9668,0.8789,0.9668,2000.0],["1988-10-19",0.9668,0.9668,0.9668,0.9668,0.0],["1988-10-20",0.9668,0.9668,0.9668,0.9668,400.0],["1988-10-21",0.8789,0.8789,0.8789,0.8789,2800.0],["1988-10-24",0.8789,0.8789,0.8789,0.8789,0.0],["1988-10-25",0.9668,0.9668,0.9668,0.9668,400.0],["1988-10-26",0.9375,0.9375,0.9375,0.9375,800.0],["1988-10-27",0.9375,0.9375,0.9375,0.9375,0.0],["1988-10-28",0.9375,0.9375,0.9375,0.9375,0.0],["1988-10-31",0.9375,0.9375,0.9375,0.9375,0.0],["1988-11-01",0.9375,0.9375,0.9375,0.9375,0.0],["1988-11-02",0.9375,0.9375,0.9375,0.9375,0.0],["1988-11-03",0.9668,0.9668,0.9668,0.9668,3600.0],["1988-11-04",0.9668,0.9668,0.9668,0.9668,0.0],["1988-11-07",0.9668,0.9668,0.9668,0.9668,0.0],["1988-11-08",0.9668,0.9668,0.9668,0.9668,0.0],["1988-11-09",0.8789,0.8789,0.8789,0.8789,1200.0],["1988-11-10",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-11",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-14",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-15",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-16",0.8789,0.8789,0.8789,0.8789,400.0],["1988-11-17",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-18",0.8789,0.8789,0.8789,0.8789,8000.0],["1988-11-21",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-22",0.9668,0.9668,0.9668,0.9668,2000.0],["1988-11-23",0.8789,0.8789,0.8789,0.8789,4000.0],["1988-11-25",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-28",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-29",0.8789,0.8789,0.8789,0.8789,0.0],["1988-11-30",0.8789,0.8789,0.8789,0.8789,0.0],["1988-12-01",0.8789,0.9668,0.8789,0.9668,3600.0],["1988-12-02",0.9668,0.9668,0.9668,0.9668,0.0],["1988-12-05",0.8789,0.8789,0.8789,0.8789,7200.0],["1988-12-06",0.8789,0.8789,0.8789,0.8789,0.0],["1988-12-07",0.9082,0.9668,0.9082,0.9082,6800.0],["1988-12-08",0.9082,0.9082,0.9082,0.9082,0.0],["1988-12-09",0.9668,0.9668,0.9668,0.9668,400.0],["1988-12-12",0.9668,0.9668,0.9668,0.9668,0.0],["1988-12-13",0.9668,0.9668,0.9668,0.9668,4800.0],["1988-12-14",0.8789,0.8789,0.8789,0.8789,800.0],["1988-12-15",0.9668,0.9668,0.9668,0.9668,800.0],["1988-12-16",0.9229,0.9229,0.9229,0.9229,400.0],["1988-12-19",0.9229,0.9229,0.9229,0.9229,0.0],["1988-12-20",0.8789,0.8789,0.8789,0.8789,800.0],["1988-12-21",0.8789,0.8789,0.8789,0.8789,4000.0],["1988-12-22",0.8789,0.8789,0.8789,0.8789,0.0],["1988-12-23",0.9375,0.9375,0.9375,0.9375,4000.0],["1988-12-27",0.9668,0.9668,0.9668,0.9668,400.0],["1988-12-28",0.8789,0.8789,0.8496,0.8496,18000.0],["1988-12-29",0.8496,0.8496,0.8496,0.8496,1600.0],["1988-12-30",0.9375,0.9375,0.9375,0.9375,1200.0],["1989-01-03",0.9375,0.9668,0.9375,0.9668,9200.0],["1989-01-04",0.8496,0.8496,0.8496,0.8496,800.0],["1989-01-05",0.8496,0.8496,0.8496,0.8496,0.0],["1989-01-06",0.8496,0.8496,0.8496,0.8496,0.0],["1989-01-09",0.9668,0.9668,0.9668,0.9668,8400.0],["1989-01-10",0.9668,0.9668,0.8789,0.9375,14000.0],["1989-01-11",0.9375,0.9375,0.9375,0.9375,0.0],["1989-01-12",0.9375,0.9375,0.9375,0.9375,0.0],["1989-01-13",0.9375,0.9375,0.9375,0.9375,0.0],["1989-01-16",0.9668,0.9668,0.9668,0.9668,800.0],["1989-01-17",0.9668,0.9961,0.9375,0.9961,5200.0],["1989-01-18",0.9961,0.9961,0.8789,0.9961,800.0],["1989-01-19",0.9961,0.9961,0.9961,0.9961,0.0],["1989-01-20",0.9961,0.9961,0.9961,0.9961,0.0],["1989-01-23",0.9961,0.9961,0.9961,0.9961,400.0],["1989-01-24",0.9961,0.9961,0.9375,0.9375,800.0],["1989-01-25",0.9375,0.9375,0.9375,0.9375,0.0],["1989-01-26",0.9375,0.9375,0.9375,0.9375,0.0],["1989-01-27",0.8789,0.8789,0.8789,0.8789,1200.0],["1989-01-30",0.8789,0.8789,0.8789,0.8789,0.0],["1989-01-31",0.8789,0.8789,0.8789,0.8789,0.0],["1989-02-01",0.9961,0.9961,0.9961,0.9961,4400.0],["1989-02-02",0.9961,0.9961,0.9961,0.9961,0.0],["1989-02-03",0.8789,0.8789,0.8789,0.8789,400.0],["1989-02-06",0.8789,0.8789,0.8789,0.8789,0.0],["1989-02-07",0.9375,0.9375,0.9375,0.9375,400.0],["1989-02-08",0.9375,1.0254,0.9375,1.0254,10400.0],["1989-02-09",1.0254,1.084,0.9961,0.9961,8000.0],["1989-02-10",1.084,1.084,1.084,1.084,400.0],["1989-02-13",1.084,1.1133,1.0254,1.1133,6000.0],["1989-02-14",1.1133,1.1426,1.084,1.1426,17200.0],["1989-02-15",1.1426,1.1426,1.0547,1.1426,3200.0],["1989-02-16",1.1426,1.1426,1.0547,1.1426,16800.0],["1989-02-17",1.1426,1.1426,1.0547,1.1426,4800.0],["1989-02-21",1.0547,1.0547,1.0547,1.0547,2400.0],["1989-02-22",1.0547,1.0547,1.0547,1.0547,2000.0],["1989-02-23",1.0547,1.0547,1.0547,1.0547,0.0],["1989-02-24",1.1426,1.1426,1.1426,1.1426,400.0],["1989-02-27",1.1426,1.1426,1.1426,1.1426,800.0],["1989-02-28",1.1426,1.1426,1.0547,1.0547,11600.0],["1989-03-01",1.1426,1.1426,1.1426,1.1426,10000.0],["1989-03-02",1.1426,1.1426,1.1426,1.1426,5600.0],["1989-03-03",1.1426,1.1426,1.1426,1.1426,2400.0],["1989-03-06",1.1426,1.1426,1.1426,1.1426,400.0],["1989-03-07",1.1426,1.1426,1.1426,1.1426,800.0],["1989-03-08",1.1426,1.1426,1.0547,1.0547,22800.0],["1989-03-09",1.0547,1.0547,1.0547,1.0547,3200.0],["1989-03-10",1.1426,1.1426,1.1426,1.1426,2400.0],["1989-03-13",1.1426,1.1426,1.1426,1.1426,2000.0],["1989-03-14",1.1426,1.1426,1.0547,1.1426,4800.0],["1989-03-15",1.1426,1.1426,1.1426,1.1426,2000.0],["1989-03-16",1.1426,1.1426,1.084,1.1133,9200.0],["1989-03-17",1.1426,1.1426,1.1426,1.1426,2000.0],["1989-03-20",1.1426,1.1426,1.1426,1.1426,0.0],["1989-03-21",1.1426,1.1426,1.1426,1.1426,800.0],["1989-03-22",1.1426,1.1426,1.1426,1.1426,400.0],["1989-03-23",1.1426,1.1426,1.1426,1.1426,0.0],["1989-03-27",1.1426,1.1426,1.0547,1.0547,1600.0],["1989-03-28",1.1426,1.1426,1.1426,1.1426,4800.0],["1989-03-29",1.1133,1.1133,1.1133,1.1133,8000.0],["1989-03-30",1.1426,1.1426,1.1426,1.1426,1600.0],["1989-03-31",1.1719,1.1719,1.1719,1.1719,18000.0],["1989-04-03",1.1861,1.1861,1.1268,1.1268,1600.0],["1989-04-04",1.1268,1.1268,1.1268,1.1268,0.0],["1989-04-05",1.1861,1.1861,1.1861,1.1861,400.0],["1989-04-06",1.1861,1.1861,1.0972,1.1861,2000.0],["1989-04-07",1.2158,1.2158,1.2158,1.2158,800.0],["1989-04-10",1.2158,1.2158,1.1565,1.2158,13600.0],["1989-04-11",1.2158,1.2158,1.2158,1.2158,0.0],["1989-04-12",1.2158,1.2158,1.2158,1.2158,0.0],["1989-04-13",1.0972,1.0972,1.0972,1.0972,800.0],["1989-04-14",1.0972,1.0972,1.0972,1.0972,0.0],["1989-04-17",1.0972,1.0972,1.0972,1.0972,0.0],["1989-04-18",1.1268,1.1268,1.1268,1.1268,4000.0],["1989-04-19",1.0972,1.0972,1.0972,1.0972,6800.0],["1989-04-20",1.0972,1.0972,1.0972,1.0972,0.0],["1989-04-21",1.1861,1.2158,1.1861,1.2158,17200.0],["1989-04-24",2.4316,2.4316,2.4316,2.4316,0.0],["1989-04-25",1.0675,1.0675,1.0675,1.0675,5200.0],["1989-04-26",1.1861,1.3048,1.1861,1.3048,3000.0],["1989-04-27",1.3048,1.3048,1.3048,1.3048,2800.0],["1989-04-28",1.3048,1.3048,1.0675,1.3048,2600.0],["1989-05-01",1.3048,1.3048,1.1268,1.3048,1000.0],["1989-05-02",1.3048,1.3048,1.3048,1.3048,0.0],["1989-05-03",1.3048,1.3048,1.1861,1.3048,13400.0],["1989-05-04",1.3641,1.3641,1.3641,1.3641,1000.0],["1989-05-05",1.3641,1.3641,1.3641,1.3641,400.0],["1989-05-08",1.3641,1.3641,1.3641,1.3641,0.0],["1989-05-09",1.3641,1.3641,1.3641,1.3641,0.0],["1989-05-10",1.3641,1.3641,1.1268,1.3641,4400.0],["1989-05-11",1.3641,1.3641,1.3641,1.3641,600.0],["1989-05-12",1.3641,1.3641,1.3641,1.3641,0.0],["1989-05-15",1.1268,1.1268,1.1268,1.1268,9400.0],["1989-05-16",1.1268,1.3048,1.1268,1.1268,4600.0],["1989-05-17",1.1268,1.3048,1.1268,1.1268,1400.0],["1989-05-18",1.2158,1.2158,1.2158,1.2158,200.0],["1989-05-19",1.2454,1.3048,1.2454,1.2454,2400.0],["1989-05-22",1.2454,1.2454,1.2454,1.2454,0.0],["1989-05-23",1.2454,1.3048,1.1268,1.1268,2200.0],["1989-05-24",1.1268,1.3048,1.1268,1.1268,2000.0],["1989-05-25",1.3048,1.3048,1.3048,1.3048,400.0],["1989-05-26",1.3048,1.3048,1.3048,1.3048,0.0],["1989-05-30",1.1268,1.1268,1.1268,1.1268,2000.0],["1989-05-31",1.1268,1.1861,1.1268,1.1268,20400.0],["1989-06-01",1.1268,1.1268,1.1268,1.1268,27400.0],["1989-06-02",1.1268,1.3048,1.1268,1.1268,7000.0],["1989-06-05",1.1268,1.1861,1.0082,1.0082,14800.0],["1989-06-06",1.0082,1.1268,1.0082,1.0972,13800.0],["1989-06-07",1.0675,1.0675,1.0675,1.0675,400.0],["1989-06-08",1.0082,1.0082,1.0082,1.0082,1200.0],["1989-06-09",1.0675,1.1268,1.0675,1.1268,2200.0],["1989-06-12",1.1268,1.1268,1.0082,1.1268,3400.0],["1989-06-13",1.1268,1.1268,1.0675,1.0675,1400.0],["1989-06-14",1.0082,1.0082,1.0082,1.0082,1000.0],["1989-06-15",1.0082,1.0675,1.0082,1.0082,3800.0],["1989-06-16",1.0082,1.1268,1.0082,1.1268,4800.0],["1989-06-19",1.0082,1.0082,1.0082,1.0082,5200.0],["1989-06-20",1.0082,1.1268,1.0082,1.1268,10400.0],["1989-06-21",1.1268,1.1268,1.1268,1.1268,200.0],["1989-06-22",1.1268,1.1268,1.1268,1.1268,400.0],["1989-06-23",1.1268,1.1268,1.0082,1.0082,16600.0],["1989-06-26",1.0082,1.0082,1.0082,1.0082,2200.0],["1989-06-27",1.1268,1.1268,1.1268,1.1268,1800.0],["1989-06-28",1.0082,1.0082,1.0082,1.0082,200.0],["1989-06-29",1.0082,1.0082,1.0082,1.0082,600.0],["1989-06-30",1.0082,1.0082,1.0082,1.0082,0.0],["1989-07-03",1.0082,1.0082,1.0082,1.0082,0.0],["1989-07-05",1.1268,1.1268,1.1268,1.1268,2000.0],["1989-07-06",1.1268,1.1268,1.1268,1.1268,0.0],["1989-07-07",1.1268,1.1268,1.1268,1.1268,800.0],["1989-07-10",1.1268,1.1268,1.1268,1.1268,5200.0],["1989-07-11",1.0082,1.0082,1.0082,1.0082,1200.0],["1989-07-12",1.0379,1.0379,1.0379,1.0379,5000.0],["1989-07-13",1.0972,1.0972,1.0972,1.0972,1000.0],["1989-07-14",1.0972,1.1268,1.0379,1.0379,5800.0],["1989-07-17",1.1268,1.1268,1.1268,1.1268,200.0],["1989-07-18",1.1268,1.1268,1.1268,1.1268,0.0],["1989-07-19",1.0379,1.0379,1.0379,1.0379,2600.0],["1989-07-20",1.0379,1.0379,1.0379,1.0379,2000.0],["1989-07-21",1.1268,1.1268,1.1268,1.1268,2000.0],["1989-07-24",1.1268,1.1268,1.1268,1.1268,1000.0],["1989-07-25",1.1268,1.1268,0.9786,1.1268,20000.0],["1989-07-26",1.1268,1.1268,1.1268,1.1268,400.0],["1989-07-27",1.1268,1.1268,1.1268,1.1268,2400.0],["1989-07-28",1.0675,1.0675,1.0675,1.0675,1000.0],["1989-07-31",1.0082,1.0082,1.0082,1.0082,5600.0],["1989-08-01",1.0082,1.1268,1.0082,1.1268,12000.0],["1989-08-02",1.1268,1.1268,1.1268,1.1268,0.0],["1989-08-03",1.1268,1.1268,1.1268,1.1268,1000.0],["1989-08-04",1.0675,1.0675,1.0082,1.0675,3400.0],["1989-08-07",1.0675,1.0675,1.0675,1.0675,400.0],["1989-08-08",1.1268,1.1268,1.1268,1.1268,400.0],["1989-08-09",1.0082,1.0082,1.0082,1.0082,2800.0],["1989-08-10",1.0082,1.0082,1.0082,1.0082,0.0],["1989-08-11",1.0082,1.0082,1.0082,1.0082,0.0],["1989-08-14",1.0082,1.1268,1.0082,1.1268,16800.0],["1989-08-15",1.1268,1.1268,1.1268,1.1268,200.0],["1989-08-16",1.1268,1.1268,1.0082,1.0379,8200.0],["1989-08-17",1.0082,1.0082,1.0082,1.0082,1000.0],["1989-08-18",1.0082,1.1268,1.0082,1.1268,4400.0],["1989-08-21",1.1268,1.1268,1.0082,1.1268,13200.0],["1989-08-22",1.1268,1.1268,1.1268,1.1268,200.0],["1989-08-23",1.1268,1.1268,1.1268,1.1268,4000.0],["1989-08-24",1.1268,1.1268,1.0082,1.1268,600.0],["1989-08-25",1.0082,1.0082,1.0082,1.0082,600.0],["1989-08-28",1.0082,1.1268,1.0082,1.0082,19800.0],["1989-08-29",1.0082,1.0082,1.0082,1.0082,2000.0],["1989-08-30",1.0082,1.0082,1.0082,1.0082,0.0],["1989-08-31",1.0082,1.0082,1.0082,1.0082,0.0],["1989-09-01",1.1268,1.1268,1.1268,1.1268,1000.0],["1989-09-05",1.1268,1.1268,1.0082,1.1268,2800.0],["1989-09-06",1.1268,1.1268,1.1268,1.1268,6800.0],["1989-09-07",1.1268,1.1268,1.1268,1.1268,400.0],["1989-09-08",1.1565,1.1565,1.1565,1.1565,200.0],["1989-09-11",1.1565,1.1565,1.1268,1.1565,1800.0],["1989-09-12",1.1565,1.1565,1.1565,1.1565,0.0],["1989-09-13",1.0379,1.0379,1.0379,1.0379,800.0],["1989-09-14",1.0379,1.1861,1.0379,1.1861,400.0],["1989-09-15",1.1861,1.1861,1.0379,1.1268,21800.0],["1989-09-18",1.0379,1.0379,1.0379,1.0379,400.0],["1989-09-19",1.1268,1.1268,1.1268,1.1268,1000.0],["1989-09-20",1.1268,1.1268,1.1268,1.1268,0.0],["1989-09-21",1.1861,1.1861,1.1861,1.1861,400.0],["1989-09-22",1.1861,1.1861,1.1861,1.1861,0.0],["1989-09-25",1.1861,1.1861,1.1861,1.1861,0.0],["1989-09-26",1.2158,1.2158,1.2158,1.2158,200.0],["1989-09-27",1.2158,1.2158,1.2158,1.2158,0.0],["1989-09-28",1.1861,1.1861,1.0675,1.0675,4600.0],["1989-09-29",1.1861,1.1861,1.1861,1.1861,200.0],["1989-10-02",1.1861,1.1861,1.1861,1.1861,0.0],["1989-10-03",1.1861,1.1861,1.0379,1.1861,4000.0],["1989-10-04",1.1861,1.1861,1.1861,1.1861,0.0],["1989-10-05",1.1861,1.1861,1.1268,1.1268,24400.0],["1989-10-06",1.1861,1.1861,1.1861,1.1861,5800.0],["1989-10-09",1.1861,1.1861,1.1861,1.1861,1200.0],["1989-10-10",1.1861,1.1861,1.0379,1.0675,6400.0],["1989-10-11",1.0675,1.0675,1.0675,1.0675,0.0],["1989-10-12",1.0675,1.0675,1.0675,1.0675,0.0],["1989-10-13",1.0675,1.0675,1.0675,1.0675,0.0],["1989-10-16",1.0675,1.0675,1.0675,1.0675,400.0],["1989-10-17",1.0675,1.1861,1.0082,1.0082,3600.0],["1989-10-18",1.1861,1.1861,1.1861,1.1861,600.0],["1989-10-19",1.1861,1.1861,1.1861,1.1861,0.0],["1989-10-20",1.0082,1.0082,1.0082,1.0082,200.0],["1989-10-23",1.0082,1.0082,1.0082,1.0082,0.0],["1989-10-24",1.0082,1.0082,1.0082,1.0082,0.0],["1989-10-25",1.1268,1.1861,1.1268,1.1565,5600.0],["1989-10-26",1.1861,1.1861,1.1861,1.1861,200.0],["1989-10-27",1.1861,1.1861,1.0082,1.0082,4200.0],["1989-10-30",1.1861,1.1861,1.1861,1.1861,400.0],["1989-10-31",1.0082,1.0082,1.0082,1.0082,400.0],["1989-11-01",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-02",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-03",1.1268,1.1268,1.1268,1.1268,2000.0],["1989-11-06",1.1268,1.1268,1.1268,1.1268,0.0],["1989-11-07",1.1861,1.1861,1.1861,1.1861,3200.0],["1989-11-08",1.1861,1.1861,1.1861,1.1861,0.0],["1989-11-09",1.1861,1.1861,1.1861,1.1861,0.0],["1989-11-10",1.1268,1.1268,1.0082,1.0675,8200.0],["1989-11-13",1.0675,1.1268,1.0082,1.0082,2600.0],["1989-11-14",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-15",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-16",1.1268,1.1268,1.1268,1.1268,1000.0],["1989-11-17",1.0082,1.0082,1.0082,1.0082,400.0],["1989-11-20",1.0082,1.1268,1.0082,1.0082,4400.0],["1989-11-21",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-22",1.0675,1.0675,1.0675,1.0675,6600.0],["1989-11-24",1.0082,1.0082,1.0082,1.0082,2200.0],["1989-11-27",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-28",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-29",1.0082,1.0082,1.0082,1.0082,0.0],["1989-11-30",1.0082,1.1268,1.0082,1.0082,3000.0],["1989-12-01",1.0675,1.0675,1.0675,1.0675,5200.0],["1989-12-04",1.0379,1.0379,1.0082,1.0082,4800.0],["1989-12-05",1.0082,1.0379,1.0082,1.0082,3400.0],["1989-12-06",1.0082,1.1268,1.0082,1.1268,20000.0],["1989-12-07",1.1268,1.1268,1.1268,1.1268,200.0],["1989-12-08",1.1268,1.1861,1.0082,1.0082,6200.0],["1989-12-11",1.0082,1.1268,1.0082,1.1268,4200.0],["1989-12-12",1.0082,1.0082,1.0082,1.0082,800.0],["1989-12-13",1.0675,1.1861,1.0675,1.1861,1200.0],["1989-12-14",1.0082,1.0082,1.0082,1.0082,2800.0],["1989-12-15",1.0082,1.1861,1.0082,1.1861,8400.0],["1989-12-18",1.1861,1.1861,1.1861,1.1861,600.0],["1989-12-19",1.1861,1.1861,1.0082,1.0082,2600.0],["1989-12-20",1.0082,1.1861,1.0082,1.1861,3000.0],["1989-12-21",1.1861,1.1861,1.1861,1.1861,0.0],["1989-12-22",1.1268,1.1268,1.1268,1.1268,1000.0],["1989-12-26",1.1268,1.1268,1.1268,1.1268,0.0],["1989-12-27",1.1268,1.1268,1.0082,1.0082,4800.0],["1989-12-28",1.0082,1.0379,1.0082,1.0082,1000.0],["1989-12-29",1.1268,1.1268,1.1268,1.1268,2000.0],["1990-01-02",1.1268,1.1268,1.1268,1.1268,200.0],["1990-01-03",1.0675,1.0675,1.0675,1.0675,400.0],["1990-01-04",1.0675,1.1268,1.0082,1.1268,10000.0],["1990-01-05",1.0082,1.0082,1.0082,1.0082,4000.0],["1990-01-08",1.0082,1.0082,1.0082,1.0082,0.0],["1990-01-09",1.0082,1.0082,1.0082,1.0082,0.0],["1990-01-10",1.0082,1.0082,1.0082,1.0082,0.0],["1990-01-11",1.0082,1.1268,1.0082,1.0379,4200.0],["1990-01-12",1.0082,1.0082,1.0082,1.0082,800.0],["1990-01-15",1.0082,1.0082,1.0082,1.0082,200.0],["1990-01-16",1.0082,1.0379,1.0082,1.0379,6000.0],["1990-01-17",1.1268,1.1268,1.1268,1.1268,800.0],["1990-01-18",1.1268,1.1268,1.1268,1.1268,0.0],["1990-01-19",1.1268,1.1268,1.1268,1.1268,200.0],["1990-01-22",1.1268,1.1268,1.1268,1.1268,0.0],["1990-01-23",1.1268,1.1268,1.1268,1.1268,0.0],["1990-01-24",1.1268,1.1268,1.1268,1.1268,800.0],["1990-01-25",1.1268,1.1268,1.1268,1.1268,0.0],["1990-01-26",1.1268,1.1268,1.1268,1.1268,4000.0],["1990-01-29",1.1268,1.1268,1.1268,1.1268,0.0],["1990-01-30",1.1268,1.1268,1.1268,1.1268,0.0],["1990-01-31",1.1268,1.1268,1.1268,1.1268,0.0],["1990-02-01",1.0675,1.0675,1.0082,1.0082,8600.0],["1990-02-02",1.0082,1.0082,1.0082,1.0082,0.0],["1990-02-05",1.1268,1.1268,1.1268,1.1268,3000.0],["1990-02-06",1.1268,1.1268,1.1268,1.1268,2200.0],["1990-02-07",1.0082,1.0082,1.0082,1.0082,2400.0],["1990-02-08",1.0675,1.1268,1.0675,1.1268,2800.0],["1990-02-09",1.0082,1.0082,1.0082,1.0082,800.0],["1990-02-12",1.0082,1.0082,1.0082,1.0082,0.0],["1990-02-13",1.0082,1.0082,1.0082,1.0082,2000.0],["1990-02-14",1.0082,1.0082,1.0082,1.0082,0.0],["1990-02-15",1.0082,1.0082,1.0082,1.0082,0.0],["1990-02-16",1.0675,1.0675,1.0675,1.0675,4600.0],["1990-02-20",1.0675,1.0675,1.0675,1.0675,0.0],["1990-02-21",1.0675,1.0675,1.0675,1.0675,0.0],["1990-02-22",1.0675,1.0675,1.0675,1.0675,0.0],["1990-02-23",1.0675,1.0675,1.0675,1.0675,0.0],["1990-02-26",1.0675,1.0675,1.0675,1.0675,0.0],["1990-02-27",1.1861,1.1861,1.1861,1.1861,600.0],["1990-02-28",1.1861,1.1861,1.1861,1.1861,2200.0],["1990-03-01",1.0675,1.0675,1.0675,1.0675,1000.0],["1990-03-02",1.1861,1.1861,1.1861,1.1861,200.0],["1990-03-05",1.1861,1.1861,1.1861,1.1861,4800.0],["1990-03-06",1.1861,1.1861,1.0082,1.0082,600.0],["1990-03-07",1.0082,1.0082,1.0082,1.0082,0.0],["1990-03-08",1.0082,1.0082,1.0082,1.0082,0.0],["1990-03-09",1.0082,1.0082,1.0082,1.0082,0.0],["1990-03-12",1.1861,1.1861,1.1861,1.1861,400.0],["1990-03-13",1.1861,1.1861,1.1861,1.1861,0.0],["1990-03-14",1.1268,1.1268,1.0082,1.0082,3800.0],["1990-03-15",1.0675,1.1861,1.0675,1.0675,24000.0],["1990-03-16",1.0675,1.0675,1.0675,1.0675,0.0],["1990-03-19",1.0675,1.1861,1.0082,1.0082,21600.0],["1990-03-20",1.0675,1.1268,1.0675,1.1268,7400.0],["1990-03-21",1.1268,1.1861,1.0675,1.0675,6800.0],["1990-03-22",1.0675,1.1861,1.0082,1.0675,4800.0],["1990-03-23",1.0675,1.0675,1.0675,1.0675,0.0],["1990-03-26",1.0868,1.0868,1.0868,1.0868,0.0],["1990-03-27",1.1472,1.1472,1.1472,1.1472,200.0],["1990-03-28",1.1321,1.1321,1.1321,1.1321,2000.0],["1990-03-29",1.0265,1.0265,1.0265,1.0265,2000.0],["1990-03-30",1.0265,1.0265,1.0265,1.0265,1200.0],["1990-04-02",1.0265,1.0265,1.0265,1.0265,0.0],["1990-04-03",1.1472,1.1472,1.1472,1.1472,9000.0],["1990-04-04",1.0265,1.0265,1.0265,1.0265,400.0],["1990-04-05",1.0265,1.0265,1.0265,1.0265,0.0],["1990-04-06",1.0265,1.0265,1.0265,1.0265,0.0],["1990-04-09",1.0265,1.0265,1.0265,1.0265,400.0],["1990-04-10",1.0265,1.0265,1.0265,1.0265,1000.0],["1990-04-11",1.0567,1.0567,1.0567,1.0567,2000.0],["1990-04-12",1.0265,1.0265,1.0265,1.0265,1000.0],["1990-04-16",1.1472,1.1472,1.1472,1.1472,11200.0],["1990-04-17",1.1472,1.1472,1.1472,1.1472,400.0],["1990-04-18",1.0265,1.0265,1.0265,1.0265,400.0],["1990-04-19",1.0868,1.0868,1.0868,1.0868,8000.0],["1990-04-20",1.0868,1.1472,1.0265,1.1472,5800.0],["1990-04-23",1.1472,1.1472,1.0265,1.0265,10400.0],["1990-04-24",1.0868,1.1472,1.0868,1.0868,9000.0],["1990-04-25",1.0868,1.1472,1.0868,1.1472,2400.0],["1990-04-26",1.1472,1.1472,1.1472,1.1472,0.0],["1990-04-27",1.1472,1.1472,1.1472,1.1472,0.0],["1990-04-30",1.1472,1.1472,1.1472,1.1472,0.0],["1990-05-01",1.1472,1.1472,1.1472,1.1472,0.0],["1990-05-02",1.1472,1.1472,1.0868,1.1472,2200.0],["1990-05-03",1.1472,1.1472,1.0868,1.0868,4800.0],["1990-05-04",1.0868,1.2076,1.0868,1.0868,7000.0],["1990-05-07",1.0868,1.0868,1.0868,1.0868,800.0],["1990-05-08",1.0868,1.0868,1.0868,1.0868,0.0],["1990-05-09",1.0868,1.0868,1.0868,1.0868,800.0],["1990-05-10",1.0868,1.0868,1.0868,1.0868,0.0],["1990-05-11",1.0868,1.0868,1.0868,1.0868,0.0],["1990-05-14",1.0868,1.0868,1.0868,1.0868,2000.0],["1990-05-15",1.0868,1.0868,1.0868,1.0868,400.0],["1990-05-16",1.0868,1.0868,1.0868,1.0868,0.0],["1990-05-17",1.0868,1.1321,1.0868,1.1321,5000.0],["1990-05-18",1.0868,1.0868,1.0868,1.0868,6600.0],["1990-05-21",1.0868,1.0868,1.0868,1.0868,1400.0],["1990-05-22",1.0868,1.0868,1.0868,1.0868,1800.0],["1990-05-23",1.0868,1.0868,1.0868,1.0868,1200.0],["1990-05-24",1.0868,1.0868,1.0868,1.0868,0.0],["1990-05-25",1.0868,1.0868,1.0868,1.0868,0.0],["1990-05-29",1.2076,1.2076,1.2076,1.2076,2000.0],["1990-05-30",1.0868,1.0868,1.0868,1.0868,1000.0],["1990-05-31",1.0868,1.1321,1.0868,1.1321,4000.0],["1990-06-01",1.0868,1.0868,1.0868,1.0868,3400.0],["1990-06-04",1.0868,1.0868,1.0868,1.0868,1800.0],["1990-06-05",1.1472,1.2076,1.1472,1.2076,1400.0],["1990-06-06",1.2076,1.2076,1.2076,1.2076,3600.0],["1990-06-07",1.2076,1.2076,1.0868,1.2076,1200.0],["1990-06-08",1.2076,1.2076,1.0868,1.2076,3800.0],["1990-06-11",1.2076,1.2076,1.1472,1.2076,59400.0],["1990-06-12",1.2076,1.2076,1.0868,1.0868,2600.0],["1990-06-13",1.1774,1.2076,1.1774,1.2076,45400.0],["1990-06-14",1.2076,1.2076,1.2076,1.2076,0.0],["1990-06-15",1.1472,1.1472,1.1472,1.1472,2600.0],["1990-06-18",1.1472,1.1472,1.1472,1.1472,0.0],["1990-06-19",1.1472,1.1472,1.1472,1.1472,0.0],["1990-06-20",1.0868,1.0868,1.0868,1.0868,200.0],["1990-06-21",1.0868,1.0868,1.0868,1.0868,0.0],["1990-06-22",1.0868,1.0868,1.0868,1.0868,0.0],["1990-06-25",1.0868,1.268,1.0868,1.117,6000.0],["1990-06-26",1.117,1.117,1.117,1.117,2000.0],["1990-06-27",1.117,1.117,1.117,1.117,0.0],["1990-06-28",1.1774,1.1774,1.1774,1.1774,5000.0],["1990-06-29",1.1774,1.2076,1.0868,1.0868,44000.0],["1990-07-02",1.1472,1.268,1.1472,1.2076,32400.0],["1990-07-03",1.2076,1.2076,1.2076,1.2076,0.0],["1990-07-05",1.2076,1.2076,1.2076,1.2076,3800.0],["1990-07-06",1.2076,1.2076,1.2076,1.2076,0.0],["1990-07-09",1.2076,1.2076,1.1472,1.2076,3400.0],["1990-07-10",1.2076,1.2076,1.1472,1.2076,22800.0],["1990-07-11",1.2076,1.2076,1.2076,1.2076,0.0],["1990-07-12",1.2076,1.268,1.1472,1.268,1000.0],["1990-07-13",1.268,1.268,1.268,1.268,0.0],["1990-07-16",1.268,1.268,1.268,1.268,800.0],["1990-07-17",1.268,1.268,1.268,1.268,0.0],["1990-07-18",1.2076,1.2076,1.2076,1.2076,1600.0],["1990-07-19",1.2076,1.2076,1.2076,1.2076,8400.0],["1990-07-20",1.2076,1.268,1.2076,1.268,15200.0],["1990-07-23",1.268,1.268,1.2076,1.268,22000.0],["1990-07-24",1.268,1.268,1.2076,1.268,1400.0],["1990-07-25",1.268,1.268,1.2076,1.268,290000.0],["1990-07-26",1.268,1.3284,1.268,1.268,24200.0],["1990-07-27",1.2076,1.2076,1.2076,1.2076,1400.0],["1990-07-30",1.2076,1.2076,1.2076,1.2076,2000.0],["1990-07-31",1.2076,1.2076,1.2076,1.2076,0.0],["1990-08-01",1.2076,1.2076,1.2076,1.2076,0.0],["1990-08-02",1.2076,1.268,1.0868,1.268,4200.0],["1990-08-03",1.2076,1.2076,1.0868,1.2076,5200.0],["1990-08-06",1.0868,1.0868,1.0868,1.0868,2000.0],["1990-08-07",1.2076,1.2076,1.2076,1.2076,2600.0],["1990-08-08",1.2076,1.2076,1.2076,1.2076,0.0],["1990-08-09",1.2076,1.2076,1.0868,1.2076,1200.0],["1990-08-10",1.2076,1.2076,1.2076,1.2076,0.0],["1990-08-13",1.0868,1.0868,1.0868,1.0868,1200.0],["1990-08-14",1.0868,1.0868,1.0868,1.0868,0.0],["1990-08-15",1.2076,1.2076,1.2076,1.2076,1000.0],["1990-08-16",1.2076,1.2076,1.2076,1.2076,0.0],["1990-08-17",1.2076,1.2076,1.0868,1.2076,3600.0],["1990-08-20",1.2076,1.2076,1.2076,1.2076,3000.0],["1990-08-21",1.2076,1.2076,1.0265,1.0265,10400.0],["1990-08-22",1.0265,1.1774,1.0265,1.1472,8600.0],["1990-08-23",1.0868,1.0868,0.9661,1.0868,11600.0],["1990-08-24",1.0868,1.0868,0.8453,0.8755,27200.0],["1990-08-27",1.0868,1.0868,1.0868,1.0868,800.0],["1990-08-28",0.9661,0.9661,0.9661,0.9661,2000.0],["1990-08-29",1.0868,1.0868,1.0868,1.0868,3600.0],["1990-08-30",0.9661,0.9661,0.9661,0.9661,400.0],["1990-08-31",0.9661,0.9661,0.9661,0.9661,0.0],["1990-09-04",0.9057,0.9057,0.9057,0.9057,1200.0],["1990-09-05",0.9963,1.0868,0.9963,0.9963,8200.0],["1990-09-06",1.0868,1.0868,1.0868,1.0868,8000.0],["1990-09-07",1.0868,1.0868,1.0868,1.0868,400.0],["1990-09-10",1.0868,1.0868,1.0868,1.0868,2000.0],["1990-09-11",0.9661,0.9661,0.9661,0.9661,1600.0],["1990-09-12",1.0868,1.0868,1.0868,1.0868,200.0],["1990-09-13",0.9057,0.9057,0.9057,0.9057,800.0],["1990-09-14",0.9057,0.9057,0.9057,0.9057,0.0],["1990-09-17",0.9057,0.9057,0.9057,0.9057,0.0],["1990-09-18",0.9057,0.9057,0.9057,0.9057,0.0],["1990-09-19",0.9057,0.9057,0.9057,0.9057,800.0],["1990-09-20",0.9661,0.9661,0.9661,0.9661,1000.0],["1990-09-21",0.9661,0.9661,0.9661,0.9661,0.0],["1990-09-24",0.9661,0.9661,0.9661,0.9661,0.0],["1990-09-25",0.9661,0.9661,0.9661,0.9661,0.0],["1990-09-26",1.0868,1.117,1.0868,1.117,2000.0],["1990-09-27",1.0265,1.0265,1.0265,1.0265,400.0],["1990-09-28",1.0868,1.1472,1.0868,1.0868,2800.0],["1990-10-01",1.0868,1.0868,1.0868,1.0868,0.0],["1990-10-02",1.0868,1.117,1.0567,1.0567,7600.0],["1990-10-03",1.0567,1.0567,1.0567,1.0567,0.0],["1990-10-04",1.1472,1.1472,1.1472,1.1472,4200.0],["1990-10-05",0.9661,0.9661,0.9661,0.9661,2800.0],["1990-10-08",0.9661,0.9661,0.9661,0.9661,0.0],["1990-10-09",0.9661,0.9661,0.9661,0.9661,0.0],["1990-10-10",1.117,1.117,1.117,1.117,200.0],["1990-10-11",0.9661,0.9661,0.9661,0.9661,2000.0],["1990-10-12",0.9661,1.0265,0.9661,0.9661,86200.0],["1990-10-15",0.9661,1.0868,0.9661,0.9661,1000.0],["1990-10-16",0.9661,0.9661,0.9661,0.9661,0.0],["1990-10-17",0.9661,1.0868,0.9661,1.0868,3000.0],["1990-10-18",1.0868,1.0868,1.0868,1.0868,0.0],["1990-10-19",1.0868,1.0868,1.0868,1.0868,0.0],["1990-10-22",1.0868,1.0868,1.0868,1.0868,0.0],["1990-10-23",1.0868,1.0868,1.0868,1.0868,0.0],["1990-10-24",0.9661,0.9661,0.9661,0.9661,800.0],["1990-10-25",1.0114,1.0114,1.0114,1.0114,4000.0],["1990-10-26",1.0114,1.0114,1.0114,1.0114,0.0],["1990-10-29",1.0114,1.0114,1.0114,1.0114,0.0],["1990-10-30",1.0114,1.0114,1.0114,1.0114,0.0],["1990-10-31",1.0114,1.0114,1.0114,1.0114,0.0],["1990-11-01",1.0114,1.0114,1.0114,1.0114,0.0],["1990-11-02",1.0114,1.0114,1.0114,1.0114,0.0],["1990-11-05",0.9661,0.9661,0.9661,0.9661,400.0],["1990-11-06",1.117,1.1472,1.117,1.1472,4400.0],["1990-11-07",1.1472,1.1472,1.1472,1.1472,0.0],["1990-11-08",1.0868,1.0868,1.0868,1.0868,1000.0],["1990-11-09",1.0868,1.0868,1.0868,1.0868,0.0],["1990-11-12",1.0868,1.0868,1.0868,1.0868,0.0],["1990-11-13",1.0868,1.1472,1.0265,1.0265,4000.0],["1990-11-14",0.9963,0.9963,0.9661,0.9661,6000.0],["1990-11-15",0.9661,0.9661,0.9661,0.9661,0.0],["1990-11-16",0.9661,0.9661,0.9661,0.9661,0.0],["1990-11-19",0.9661,0.9661,0.9661,0.9661,800.0],["1990-11-20",0.9661,0.9661,0.9661,0.9661,0.0],["1990-11-21",1.0868,1.0868,1.0868,1.0868,200.0],["1990-11-23",1.0868,1.0868,1.0868,1.0868,200.0],["1990-11-26",1.0868,1.0868,1.0868,1.0868,0.0],["1990-11-27",1.0868,1.0868,1.0868,1.0868,0.0],["1990-11-28",0.9661,0.9661,0.9661,0.9661,1000.0],["1990-11-29",0.9661,0.9661,0.9661,0.9661,0.0],["1990-11-30",0.9661,1.0265,0.9661,1.0265,6600.0],["1990-12-03",1.0265,1.0265,1.0265,1.0265,0.0],["1990-12-04",0.9661,0.9661,0.9661,0.9661,400.0],["1990-12-05",0.9661,0.9661,0.9661,0.9661,0.0],["1990-12-06",0.9661,0.9661,0.9661,0.9661,1200.0],["1990-12-07",0.9661,0.9661,0.9661,0.9661,0.0],["1990-12-10",1.0265,1.0265,1.0265,1.0265,1000.0],["1990-12-11",1.0265,1.0868,0.9661,1.0868,2000.0],["1990-12-12",1.0868,1.1472,0.9661,0.9661,9800.0],["1990-12-13",1.1472,1.1472,1.1472,1.1472,200.0],["1990-12-14",0.9661,0.9661,0.9661,0.9661,1000.0],["1990-12-17",0.9661,0.9661,0.9661,0.9661,0.0],["1990-12-18",0.9661,0.9661,0.9661,0.9661,0.0],["1990-12-19",0.9661,0.9661,0.9661,0.9661,0.0],["1990-12-20",0.9661,1.0265,0.9661,1.0114,10200.0],["1990-12-21",0.9963,0.9963,0.9661,0.9661,1800.0],["1990-12-24",1.0868,1.1472,1.0868,1.1472,1200.0],["1990-12-26",0.9661,0.9661,0.9661,0.9661,400.0],["1990-12-27",1.0868,1.0868,1.0868,1.0868,2000.0],["1990-12-28",1.0567,1.0567,1.0265,1.0265,800.0],["1990-12-31",1.0265,1.0265,1.0265,1.0265,0.0],["1991-01-02",0.9661,0.9661,0.9661,0.9661,6000.0],["1991-01-03",1.0265,1.0567,1.0265,1.0265,5400.0],["1991-01-04",0.9661,0.9661,0.9661,0.9661,200.0],["1991-01-07",1.0567,1.1472,1.0567,1.0567,15600.0],["1991-01-08",0.9661,0.9661,0.9661,0.9661,2600.0],["1991-01-09",0.9661,1.0265,0.9661,0.9963,16800.0],["1991-01-10",0.9963,0.9963,0.9963,0.9963,0.0],["1991-01-11",1.117,1.117,1.117,1.117,200.0],["1991-01-14",0.9661,0.9661,0.9661,0.9661,1400.0],["1991-01-15",0.9661,0.9661,0.9661,0.9661,0.0],["1991-01-16",0.9661,0.9661,0.9661,0.9661,0.0],["1991-01-17",1.1472,1.1472,1.1472,1.1472,200.0],["1991-01-18",0.9661,0.9661,0.9661,0.9661,400.0],["1991-01-21",1.1472,1.1472,1.1472,1.1472,600.0],["1991-01-22",1.1472,1.1472,1.1472,1.1472,0.0],["1991-01-23",1.1472,1.1472,0.9661,0.9661,21400.0],["1991-01-24",0.9661,1.2076,0.9661,1.2076,1200.0],["1991-01-25",1.1472,1.1472,1.1472,1.1472,200.0],["1991-01-28",1.1472,1.1472,1.1472,1.1472,0.0],["1991-01-29",0.9661,0.9661,0.9661,0.9661,6200.0],["1991-01-30",1.1472,1.1472,1.1472,1.1472,6000.0],["1991-01-31",1.1472,1.1472,1.1472,1.1472,0.0],["1991-02-01",1.1472,1.1472,1.1472,1.1472,0.0],["1991-02-04",1.1472,1.1472,1.1472,1.1472,0.0],["1991-02-05",1.1472,1.1472,1.1472,1.1472,0.0],["1991-02-06",1.1472,1.1472,1.0567,1.0567,7600.0],["1991-02-07",1.117,1.1472,1.117,1.117,4000.0],["1991-02-08",1.117,1.268,1.0868,1.268,4000.0],["1991-02-11",1.1472,1.1472,1.1472,1.1472,800.0],["1991-02-12",1.1472,1.1472,1.1472,1.1472,1000.0],["1991-02-13",1.1472,1.1472,1.0265,1.0868,15400.0],["1991-02-14",1.0868,1.0868,1.0868,1.0868,0.0],["1991-02-15",1.0868,1.0868,1.0868,1.0868,0.0],["1991-02-19",1.0868,1.0868,1.0868,1.0868,0.0],["1991-02-20",1.0868,1.0868,1.0868,1.0868,0.0],["1991-02-21",1.0265,1.0265,1.0265,1.0265,2000.0],["1991-02-22",1.0265,1.0265,1.0265,1.0265,0.0],["1991-02-25",1.0265,1.0265,1.0265,1.0265,0.0],["1991-02-26",1.0265,1.0265,1.0265,1.0265,0.0],["1991-02-27",1.0265,1.0265,0.9661,1.0265,10600.0],["1991-02-28",1.0265,1.2076,1.0265,1.2076,31000.0],["1991-03-01",1.2076,1.2076,1.2076,1.2076,1600.0],["1991-03-04",1.2076,1.2076,1.0868,1.0868,5200.0],["1991-03-05",1.2378,1.2378,1.2378,1.2378,3000.0],["1991-03-06",1.2378,1.2378,1.1774,1.1774,1600.0],["1991-03-07",1.1774,1.2076,1.1774,1.2076,6200.0],["1991-03-08",1.2076,1.2076,1.2076,1.2076,600.0],["1991-03-11",1.2076,1.2076,1.0868,1.117,42800.0],["1991-03-12",1.117,1.1472,1.0868,1.0868,22800.0],["1991-03-13",1.0868,1.0868,1.0868,1.0868,0.0],["1991-03-14",1.0868,1.0868,1.0868,1.0868,0.0],["1991-03-15",1.0868,1.0868,1.0868,1.0868,0.0],["1991-03-18",1.1472,1.1472,1.1472,1.1472,400.0],["1991-03-19",1.1472,1.1472,1.1472,1.1472,0.0],["1991-03-20",1.1472,1.1472,1.0868,1.0868,16800.0],["1991-03-21",1.0265,1.0265,1.0265,1.0265,1000.0],["1991-03-22",1.0487,1.0487,1.0487,1.0487,0.0],["1991-03-25",1.0487,1.0487,1.0487,1.0487,0.0],["1991-03-26",1.0487,1.0487,1.0487,1.0487,0.0],["1991-03-27",1.0487,1.1104,1.0178,1.0178,1800.0],["1991-03-28",1.0178,1.0178,1.0178,1.0178,0.0],["1991-04-01",1.0178,1.0178,1.0178,1.0178,0.0],["1991-04-02",1.0178,1.0178,1.0178,1.0178,0.0],["1991-04-03",1.0487,1.172,1.0487,1.0487,22600.0],["1991-04-04",1.0487,1.0487,1.0487,1.0487,3200.0],["1991-04-05",1.0487,1.0487,1.0487,1.0487,0.0],["1991-04-08",0.987,0.987,0.987,0.987,800.0],["1991-04-09",0.987,0.987,0.987,0.987,0.0],["1991-04-10",0.987,0.987,0.987,0.987,0.0],["1991-04-11",1.0487,1.0487,1.0487,1.0487,2000.0],["1991-04-12",1.0487,1.172,1.0487,1.172,29200.0],["1991-04-15",1.172,1.172,1.1104,1.1104,10200.0],["1991-04-16",1.172,1.172,1.172,1.172,200.0],["1991-04-17",1.172,1.2337,1.0487,1.1104,19200.0],["1991-04-18",1.0949,1.0949,1.0949,1.0949,12600.0],["1991-04-19",1.0949,1.172,1.0487,1.0795,4400.0],["1991-04-22",1.0795,1.0795,1.0487,1.0795,6400.0],["1991-04-23",1.1104,1.1104,1.1104,1.1104,4000.0],["1991-04-24",1.2337,1.2337,1.2337,1.2337,1400.0],["1991-04-25",1.2337,1.2337,1.2337,1.2337,0.0],["1991-04-26",1.2337,1.2337,1.2337,1.2337,0.0],["1991-04-29",1.172,1.172,1.0487,1.172,11600.0],["1991-04-30",1.172,1.172,1.172,1.172,0.0],["1991-05-01",1.172,1.172,1.172,1.172,0.0],["1991-05-02",1.172,1.172,1.172,1.172,0.0],["1991-05-03",1.172,1.172,1.0795,1.172,24000.0],["1991-05-06",1.0487,1.0487,1.0487,1.0487,1400.0],["1991-05-07",1.0487,1.0487,1.0487,1.0487,0.0],["1991-05-08",1.1412,1.172,1.1412,1.172,600.0],["1991-05-09",1.1104,1.1104,1.0795,1.0795,3400.0],["1991-05-10",1.0795,1.1412,1.0487,1.1412,8200.0],["1991-05-13",1.1412,1.1412,1.1412,1.1412,0.0],["1991-05-14",1.1412,1.1412,1.1412,1.1412,0.0],["1991-05-15",1.1104,1.1104,1.1104,1.1104,600.0],["1991-05-16",1.1104,1.1412,1.0487,1.1104,7400.0],["1991-05-17",1.0487,1.0487,1.0487,1.0487,2400.0],["1991-05-20",1.172,1.172,1.172,1.172,200.0],["1991-05-21",1.172,1.172,1.172,1.172,0.0],["1991-05-22",1.172,1.172,1.172,1.172,0.0],["1991-05-23",1.172,1.172,1.172,1.172,0.0],["1991-05-24",1.0795,1.0795,1.0795,1.0795,400.0],["1991-05-28",1.1104,1.2954,1.1104,1.1104,2600.0],["1991-05-29",1.0487,1.0487,1.0487,1.0487,3200.0],["1991-05-30",1.0487,1.1104,1.0487,1.1104,23000.0],["1991-05-31",1.1104,1.1104,1.1104,1.1104,0.0],["1991-06-03",1.1104,1.2337,1.0487,1.1412,57400.0],["1991-06-04",1.1412,1.1412,1.1412,1.1412,2000.0],["1991-06-05",1.1412,1.1412,1.1412,1.1412,0.0],["1991-06-06",1.1104,1.1104,1.1104,1.1104,1000.0],["1991-06-07",1.1104,1.2337,1.1104,1.2337,1000.0],["1991-06-10",1.2337,1.2954,1.2337,1.2954,7600.0],["1991-06-11",1.172,1.172,1.1104,1.1104,2400.0],["1991-06-12",1.172,1.172,1.172,1.172,5400.0],["1991-06-13",1.172,1.172,1.172,1.172,0.0],["1991-06-14",1.2954,1.2954,1.2954,1.2954,200.0],["1991-06-17",1.2954,1.2954,1.2954,1.2954,0.0],["1991-06-18",1.2954,1.2954,1.2954,1.2954,0.0],["1991-06-19",1.2954,1.2954,1.2954,1.2954,0.0],["1991-06-20",1.2954,1.2954,1.2954,1.2954,0.0],["1991-06-21",1.1104,1.1104,1.1104,1.1104,600.0],["1991-06-24",1.1104,1.1104,1.1104,1.1104,800.0],["1991-06-25",1.2337,1.2337,1.2337,1.2337,200.0],["1991-06-26",1.2337,1.2337,1.2337,1.2337,0.0],["1991-06-27",1.2337,1.2337,1.1412,1.2337,14200.0],["1991-06-28",1.1104,1.1104,1.1104,1.1104,10000.0],["1991-07-01",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-02",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-03",1.1104,1.2954,1.1104,1.2954,11400.0],["1991-07-05",1.2954,1.2954,1.2954,1.2954,0.0],["1991-07-08",1.1104,1.1104,1.1104,1.1104,400.0],["1991-07-09",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-10",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-11",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-12",1.1104,1.2337,1.1104,1.1104,3600.0],["1991-07-15",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-16",1.1104,1.1104,1.1104,1.1104,1400.0],["1991-07-17",1.1104,1.1412,1.1104,1.1104,20600.0],["1991-07-18",1.1104,1.2337,1.1104,1.1104,1400.0],["1991-07-19",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-22",1.1104,1.172,1.1104,1.1104,1400.0],["1991-07-23",1.1104,1.172,1.1104,1.1104,3400.0],["1991-07-24",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-25",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-26",1.1104,1.1104,1.1104,1.1104,0.0],["1991-07-29",1.1104,1.2337,1.1104,1.2337,1800.0],["1991-07-30",1.1104,1.1104,1.1104,1.1104,200.0],["1991-07-31",1.1104,1.2337,1.1104,1.1104,6200.0],["1991-08-01",1.172,1.172,1.172,1.172,3400.0],["1991-08-02",1.172,1.172,1.172,1.172,0.0],["1991-08-05",1.2337,1.2337,1.2337,1.2337,1000.0],["1991-08-06",1.2337,1.2337,1.2337,1.2337,0.0],["1991-08-07",1.2337,1.2337,1.2337,1.2337,600.0],["1991-08-08",1.2337,1.2337,1.1104,1.1412,21400.0],["1991-08-09",1.1412,1.1412,1.1412,1.1412,0.0],["1991-08-12",1.1412,1.1412,1.1412,1.1412,0.0],["1991-08-13",1.1104,1.1104,1.1104,1.1104,1800.0],["1991-08-14",1.1104,1.1104,1.1104,1.1104,0.0],["1991-08-15",1.1104,1.1104,1.1104,1.1104,0.0],["1991-08-16",1.1104,1.2337,1.0487,1.0487,7200.0],["1991-08-19",1.0487,1.172,1.0487,1.0795,120800.0],["1991-08-20",1.0795,1.0795,1.0795,1.0795,0.0],["1991-08-21",1.0795,1.0795,1.0795,1.0795,0.0],["1991-08-22",1.0795,1.0795,1.0795,1.0795,0.0],["1991-08-23",1.172,1.172,1.172,1.172,1000.0],["1991-08-26",1.2337,1.2337,1.2337,1.2337,2400.0],["1991-08-27",1.1104,1.1104,1.1104,1.1104,800.0],["1991-08-28",1.1104,1.1104,1.1104,1.1104,0.0],["1991-08-29",1.0487,1.0487,1.0487,1.0487,1200.0],["1991-08-30",1.0487,1.0487,1.0487,1.0487,0.0],["1991-09-03",1.172,1.2954,1.172,1.172,11400.0],["1991-09-04",1.172,1.2337,1.1104,1.172,7400.0],["1991-09-05",1.2954,1.2954,1.2954,1.2954,200.0],["1991-09-06",1.2954,1.2954,1.2954,1.2954,400.0],["1991-09-09",1.2954,1.2954,1.1104,1.172,14400.0],["1991-09-10",1.172,1.172,1.172,1.172,0.0],["1991-09-11",1.2337,1.2337,1.2337,1.2337,400.0],["1991-09-12",1.2337,1.2337,1.2337,1.2337,4800.0],["1991-09-13",1.1412,1.1412,1.1104,1.1104,13200.0],["1991-09-16",1.1104,1.1104,1.1104,1.1104,0.0],["1991-09-17",1.2954,1.2954,1.2954,1.2954,1400.0],["1991-09-18",1.1104,1.1104,1.1104,1.1104,800.0],["1991-09-19",1.1104,1.2954,1.1104,1.2954,8000.0],["1991-09-20",1.2954,1.2954,1.2954,1.2954,600.0],["1991-09-23",1.2337,1.2337,1.172,1.172,10200.0],["1991-09-24",1.1104,1.1104,1.1104,1.1104,3000.0],["1991-09-25",1.1104,1.1104,1.1104,1.1104,0.0],["1991-09-26",1.1104,1.2337,1.1104,1.2337,17400.0],["1991-09-27",1.172,1.172,1.172,1.172,400.0],["1991-09-30",1.172,1.2337,1.1104,1.172,24800.0],["1991-10-01",1.172,1.2337,1.1104,1.2337,3200.0],["1991-10-02",1.2337,1.2337,1.2337,1.2337,3400.0],["1991-10-03",1.2337,1.2337,1.2337,1.2337,4000.0],["1991-10-04",1.172,1.172,1.1104,1.172,5200.0],["1991-10-07",1.1104,1.1104,1.1104,1.1104,1400.0],["1991-10-08",1.172,1.2337,1.172,1.172,47600.0],["1991-10-09",1.2029,1.2954,1.2029,1.2029,39000.0],["1991-10-10",1.2954,1.2954,1.2954,1.2954,4000.0],["1991-10-11",1.2954,1.2954,1.2954,1.2954,0.0],["1991-10-14",1.2954,1.3571,1.172,1.2954,31400.0],["1991-10-15",1.2954,1.3571,1.2337,1.3571,16400.0],["1991-10-16",1.3571,1.3571,1.2337,1.2646,27400.0],["1991-10-17",1.3263,1.3571,1.3263,1.3263,6400.0],["1991-10-18",1.2954,1.2954,1.2337,1.2954,14000.0],["1991-10-21",1.2954,1.3263,1.2337,1.3263,8200.0],["1991-10-22",1.2954,1.2954,1.2954,1.2954,2600.0],["1991-10-23",1.2954,1.2954,1.2954,1.2954,0.0],["1991-10-24",1.2954,1.2954,1.1104,1.1104,15200.0],["1991-10-25",1.172,1.2337,1.172,1.172,5400.0],["1991-10-28",1.172,1.172,1.172,1.172,600.0],["1991-10-29",1.172,1.172,1.172,1.172,0.0],["1991-10-30",1.172,1.2337,1.172,1.2337,2000.0],["1991-10-31",1.2337,1.2337,1.1104,1.172,1400.0],["1991-11-01",1.172,1.172,1.172,1.172,0.0],["1991-11-04",1.172,1.2337,1.1104,1.2337,5800.0],["1991-11-05",1.172,1.172,1.0487,1.1104,8600.0],["1991-11-06",1.1104,1.1104,1.0487,1.0487,1400.0],["1991-11-07",1.0487,1.0487,1.0487,1.0487,400.0],["1991-11-08",1.0795,1.2337,1.0795,1.0795,9200.0],["1991-11-11",1.0487,1.0487,1.0487,1.0487,200.0],["1991-11-12",1.172,1.172,1.1104,1.1104,4200.0],["1991-11-13",1.1104,1.1104,1.1104,1.1104,0.0],["1991-11-14",1.1104,1.1104,1.1104,1.1104,0.0],["1991-11-15",1.2337,1.2337,1.2337,1.2337,2200.0],["1991-11-18",1.0487,1.2954,1.0487,1.2954,6000.0],["1991-11-19",1.0641,1.0641,1.0641,1.0641,800.0],["1991-11-20",1.2954,1.2954,1.2954,1.2954,2000.0],["1991-11-21",1.2954,1.2954,1.2337,1.2954,3400.0],["1991-11-22",1.2954,1.2954,1.2954,1.2954,0.0],["1991-11-25",1.2337,1.2337,1.172,1.172,5400.0],["1991-11-26",1.172,1.172,1.172,1.172,0.0],["1991-11-27",1.2029,1.2029,1.2029,1.2029,200.0],["1991-11-29",1.2029,1.2029,1.2029,1.2029,0.0],["1991-12-02",1.2337,1.2337,1.172,1.172,3800.0],["1991-12-03",1.172,1.172,1.172,1.172,0.0],["1991-12-04",1.172,1.172,1.172,1.172,0.0],["1991-12-05",1.1104,1.172,1.1104,1.172,14000.0],["1991-12-06",1.172,1.172,1.172,1.172,800.0],["1991-12-09",1.172,1.172,1.172,1.172,0.0],["1991-12-10",1.1104,1.1104,1.1104,1.1104,400.0],["1991-12-11",1.1412,1.172,1.1104,1.1104,34800.0],["1991-12-12",1.172,1.172,1.172,1.172,5000.0],["1991-12-13",1.1104,1.1104,1.1104,1.1104,1600.0],["1991-12-16",1.1412,1.172,1.1104,1.1104,30000.0],["1991-12-17",1.1104,1.1412,1.1104,1.1412,2200.0],["1991-12-18",1.1104,1.1412,1.1104,1.1412,4000.0],["1991-12-19",1.1104,1.1104,1.1104,1.1104,2800.0],["1991-12-20",1.1104,1.172,1.1104,1.172,9800.0],["1991-12-23",1.1104,1.2337,1.1104,1.1104,5600.0],["1991-12-24",1.1104,1.1104,1.1104,1.1104,400.0],["1991-12-26",1.1104,1.1104,1.1104,1.1104,0.0],["1991-12-27",1.1104,1.1104,1.1104,1.1104,0.0],["1991-12-30",1.2337,1.2337,1.1104,1.172,5400.0],["1991-12-31",1.1104,1.1104,1.1104,1.1104,400.0],["1992-01-02",1.1104,1.1104,1.1104,1.1104,200.0],["1992-01-03",1.1104,1.1104,1.1104,1.1104,0.0],["1992-01-06",1.2337,1.2337,1.2337,1.2337,8800.0],["1992-01-07",1.1104,1.172,1.1104,1.172,1400.0],["1992-01-08",1.172,1.172,1.172,1.172,0.0],["1992-01-09",1.2337,1.2337,1.1104,1.172,6800.0],["1992-01-10",1.172,1.172,1.172,1.172,0.0],["1992-01-13",1.172,1.172,1.172,1.172,0.0],["1992-01-14",1.1104,1.1104,1.1104,1.1104,15400.0],["1992-01-15",1.1104,1.1104,1.1104,1.1104,0.0],["1992-01-16",1.2337,1.2337,1.2029,1.2029,20200.0],["1992-01-17",1.2337,1.2337,1.1104,1.1104,6800.0],["1992-01-20",1.1104,1.1104,1.1104,1.1104,0.0],["1992-01-21",1.1104,1.1104,1.1104,1.1104,400.0],["1992-01-22",1.1104,1.1412,1.1104,1.1412,4200.0],["1992-01-23",1.2337,1.2337,1.2337,1.2337,200.0],["1992-01-24",1.2337,1.2337,1.1104,1.2337,1000.0],["1992-01-27",1.2337,1.2337,1.2337,1.2337,400.0],["1992-01-28",1.1104,1.1104,1.1104,1.1104,1000.0],["1992-01-29",1.1104,1.1104,1.1104,1.1104,0.0],["1992-01-30",1.1104,1.1104,1.1104,1.1104,0.0],["1992-01-31",1.1104,1.2029,1.1104,1.2029,9000.0],["1992-02-03",1.1875,1.1875,1.1412,1.1412,16000.0],["1992-02-04",1.1412,1.2337,1.1412,1.172,9600.0],["1992-02-05",1.2337,1.2337,1.1104,1.1104,4800.0],["1992-02-06",1.1104,1.1104,1.1104,1.1104,0.0],["1992-02-07",1.2029,1.2029,1.1412,1.1412,16600.0],["1992-02-10",1.2337,1.2337,1.2337,1.2337,200.0],["1992-02-11",1.1412,1.1412,1.1412,1.1412,1400.0],["1992-02-12",1.2337,1.2337,1.2183,1.2183,3400.0],["1992-02-13",1.2337,1.2337,1.1412,1.1412,5600.0],["1992-02-14",1.2337,1.2337,1.1412,1.2029,2800.0],["1992-02-18",1.1412,1.1412,1.1412,1.1412,800.0],["1992-02-19",1.1412,1.1412,1.1412,1.1412,0.0],["1992-02-20",1.1412,1.1412,1.1412,1.1412,0.0],["1992-02-21",1.172,1.172,1.172,1.172,1800.0],["1992-02-24",1.2337,1.2337,1.2337,1.2337,2000.0],["1992-02-25",1.172,1.2337,1.172,1.2337,26200.0],["1992-02-26",1.2337,1.2337,1.2337,1.2337,0.0],["1992-02-27",1.2029,1.2954,1.2029,1.2646,44400.0],["1992-02-28",1.172,1.2646,1.172,1.2029,7600.0],["1992-03-02",1.2646,1.2646,1.2029,1.2337,11800.0],["1992-03-03",1.3571,1.3571,1.2337,1.2337,3400.0],["1992-03-04",1.3571,1.3571,1.2029,1.2029,6600.0],["1992-03-05",1.3571,1.3571,1.3571,1.3571,5800.0],["1992-03-06",1.2954,1.2954,1.2337,1.2337,11600.0],["1992-03-09",1.2646,1.3263,1.2337,1.3263,17000.0],["1992-03-10",1.2337,1.3263,1.2337,1.3263,3800.0],["1992-03-11",1.2337,1.2337,1.2337,1.2337,1200.0],["1992-03-12",1.3571,1.3571,1.2337,1.3263,3200.0],["1992-03-13",1.3263,1.3263,1.2337,1.2337,18200.0],["1992-03-16",1.3263,1.3263,1.3263,1.3263,400.0],["1992-03-17",1.3263,1.3263,1.3263,1.3263,0.0],["1992-03-18",1.3263,1.3263,1.3263,1.3263,0.0],["1992-03-19",1.3263,1.3263,1.2337,1.2646,16400.0],["1992-03-20",1.2492,1.3263,1.2337,1.3263,3000.0],["1992-03-23",1.32,1.32,1.1314,1.1314,4200.0],["1992-03-24",1.32,1.32,1.32,1.32,200.0],["1992-03-25",1.1314,1.2728,1.1314,1.2728,120800.0],["1992-03-26",1.2728,1.32,1.2571,1.2571,12800.0],["1992-03-27",1.1943,1.32,1.1943,1.32,94400.0],["1992-03-30",1.1943,1.1943,1.1943,1.1943,2000.0],["1992-03-31",1.2886,1.2886,1.2414,1.2414,2600.0],["1992-04-01",1.2414,1.2414,1.2414,1.2414,0.0],["1992-04-02",1.2414,1.2414,1.2414,1.2414,0.0],["1992-04-03",1.1943,1.1943,1.1943,1.1943,800.0],["1992-04-06",1.2886,1.2886,1.2571,1.2571,11600.0],["1992-04-07",1.2571,1.2571,1.1943,1.1943,22000.0],["1992-04-08",1.1943,1.2886,1.1943,1.2886,9000.0],["1992-04-09",1.21,1.2414,1.21,1.2414,8000.0],["1992-04-10",1.1943,1.2886,1.1943,1.2571,19800.0],["1992-04-13",1.2886,1.2886,1.2571,1.2571,2200.0],["1992-04-14",1.1943,1.2571,1.1943,1.2571,5200.0],["1992-04-15",1.1943,1.2257,1.1628,1.1628,50400.0],["1992-04-16",1.2571,1.2571,1.2571,1.2571,400.0],["1992-04-20",1.32,1.32,1.32,1.32,200.0],["1992-04-21",1.2257,1.2257,1.1628,1.1943,5000.0],["1992-04-22",1.1943,1.1943,1.1943,1.1943,0.0],["1992-04-23",1.1943,1.1943,1.1943,1.1943,0.0],["1992-04-24",1.2886,1.2886,1.2886,1.2886,800.0],["1992-04-27",1.1628,1.1628,1.1628,1.1628,2600.0],["1992-04-28",1.1943,1.2571,1.1314,1.2257,7800.0],["1992-04-29",1.2571,1.2571,1.1628,1.1628,3200.0],["1992-04-30",1.1628,1.1628,1.1628,1.1628,0.0],["1992-05-01",1.1628,1.1628,1.1628,1.1628,0.0],["1992-05-04",1.2571,1.2571,1.2571,1.2571,2400.0],["1992-05-05",1.1314,1.2257,1.1314,1.1943,9200.0],["1992-05-06",1.1314,1.2571,1.1314,1.1628,31200.0],["1992-05-07",1.2571,1.2571,1.2571,1.2571,200.0],["1992-05-08",1.1943,1.1943,1.1943,1.1943,400.0],["1992-05-11",1.1943,1.1943,1.1314,1.1314,2600.0],["1992-05-12",1.1943,1.2571,1.1943,1.2571,1400.0],["1992-05-13",1.2257,1.2257,1.1314,1.1314,600.0],["1992-05-14",1.1314,1.1314,1.1314,1.1314,0.0],["1992-05-15",1.1314,1.1314,1.1314,1.1314,0.0],["1992-05-18",1.1314,1.1314,1.1314,1.1314,0.0],["1992-05-19",1.1314,1.1943,1.1314,1.1943,1600.0],["1992-05-20",1.1943,1.1943,1.1943,1.1943,0.0],["1992-05-21",1.1314,1.1314,1.1314,1.1314,3200.0],["1992-05-22",1.1628,1.1943,1.1628,1.1943,16000.0],["1992-05-26",1.2257,1.2257,1.1314,1.2257,5400.0],["1992-05-27",1.1628,1.1943,1.1314,1.1314,139400.0],["1992-05-28",1.1314,1.1314,1.1314,1.1314,2000.0],["1992-05-29",1.2571,1.2571,1.1628,1.2257,10000.0],["1992-06-01",1.2257,1.2257,1.2257,1.2257,1600.0],["1992-06-02",1.2571,1.2571,1.2571,1.2571,200.0],["1992-06-03",1.2571,1.2571,1.1628,1.1628,1400.0],["1992-06-04",1.2571,1.32,1.1628,1.1628,29400.0],["1992-06-05",1.1628,1.1628,1.1628,1.1628,600.0],["1992-06-08",1.32,1.32,1.1628,1.1628,15600.0],["1992-06-09",1.1628,1.32,1.1628,1.1628,5200.0],["1992-06-10",1.1628,1.1628,1.1628,1.1628,3600.0],["1992-06-11",1.1628,1.2571,1.1628,1.1943,9400.0],["1992-06-12",1.1943,1.1943,1.1943,1.1943,10000.0],["1992-06-15",1.1628,1.1628,1.1628,1.1628,400.0],["1992-06-16",1.1628,1.1628,1.1628,1.1628,0.0],["1992-06-17",1.1628,1.1628,1.1628,1.1628,3000.0],["1992-06-18",1.1628,1.1628,1.1628,1.1628,0.0],["1992-06-19",1.1628,1.1943,1.1628,1.1628,18400.0],["1992-06-22",1.1628,1.1628,1.1628,1.1628,0.0],["1992-06-23",1.1628,1.1628,1.1628,1.1628,2200.0],["1992-06-24",1.1628,1.1943,1.1628,1.1628,10800.0],["1992-06-25",1.1628,1.1628,1.1628,1.1628,1200.0],["1992-06-26",1.1628,1.1628,1.1628,1.1628,600.0],["1992-06-29",1.1943,1.1943,1.1628,1.1628,141600.0],["1992-06-30",1.1943,1.2571,1.1628,1.1943,30800.0],["1992-07-01",1.1628,1.1943,1.1628,1.1943,20000.0],["1992-07-02",1.1628,1.1943,1.1628,1.1628,20200.0],["1992-07-06",1.1628,1.2571,1.1628,1.1628,85800.0],["1992-07-07",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-08",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-09",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-10",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-13",1.1628,1.1628,1.1628,1.1628,4600.0],["1992-07-14",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-15",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-16",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-17",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-20",1.1628,1.1628,1.1628,1.1628,0.0],["1992-07-21",1.1628,1.2257,1.1628,1.2257,26800.0],["1992-07-22",1.2257,1.3828,1.1943,1.1943,9800.0],["1992-07-23",1.1943,1.2886,1.1943,1.2886,6000.0],["1992-07-24",1.1943,1.1943,1.1943,1.1943,200.0],["1992-07-27",1.1943,1.2257,1.1943,1.2257,5000.0],["1992-07-28",1.2257,1.2257,1.2257,1.2257,5000.0],["1992-07-29",1.2257,1.2257,1.2257,1.2257,0.0],["1992-07-30",1.32,1.32,1.1943,1.1943,400.0],["1992-07-31",1.1943,1.1943,1.1943,1.1943,200.0],["1992-08-03",1.1943,1.1943,1.1943,1.1943,1000.0],["1992-08-04",1.1943,1.2257,1.1943,1.2257,8000.0],["1992-08-05",1.1943,1.1943,1.1943,1.1943,1200.0],["1992-08-06",1.1943,1.1943,1.1943,1.1943,0.0],["1992-08-07",1.2571,1.3828,1.1943,1.3828,67000.0],["1992-08-10",1.2257,1.2257,1.2257,1.2257,14000.0],["1992-08-11",1.2257,1.2257,1.2257,1.2257,800.0],["1992-08-12",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-13",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-14",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-17",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-18",1.1943,1.1943,1.1943,1.1943,600.0],["1992-08-19",1.2886,1.2886,1.2886,1.2886,200.0],["1992-08-20",1.2257,1.2257,1.2257,1.2257,600.0],["1992-08-21",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-24",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-25",1.2257,1.2257,1.2257,1.2257,0.0],["1992-08-26",1.2886,1.2886,1.2886,1.2886,200.0],["1992-08-27",1.2886,1.2886,1.2886,1.2886,0.0],["1992-08-28",1.2257,1.2257,1.2257,1.2257,1600.0],["1992-08-31",1.2257,1.2257,1.2257,1.2257,0.0],["1992-09-01",1.1943,1.21,1.1943,1.21,80000.0],["1992-09-02",1.2257,1.3514,1.1943,1.2571,9800.0],["1992-09-03",1.1943,1.21,1.1943,1.21,55000.0],["1992-09-04",1.1943,1.1943,1.1943,1.1943,1600.0],["1992-09-08",1.1943,1.1943,1.1943,1.1943,0.0],["1992-09-09",1.2886,1.32,1.2257,1.2257,13200.0],["1992-09-10",1.2257,1.2257,1.2257,1.2257,1800.0],["1992-09-11",1.2257,1.2257,1.2257,1.2257,5200.0],["1992-09-14",1.2257,1.3514,1.2257,1.3514,7000.0],["1992-09-15",1.2257,1.2257,1.2257,1.2257,1200.0],["1992-09-16",1.1943,1.2571,1.1943,1.2571,1200.0],["1992-09-17",1.1943,1.2257,1.1943,1.2257,33200.0],["1992-09-18",1.1943,1.1943,1.1943,1.1943,400.0],["1992-09-21",1.1943,1.1943,1.1943,1.1943,6400.0],["1992-09-22",1.1628,1.1943,1.1628,1.1943,186200.0],["1992-09-23",1.1943,1.1943,1.1943,1.1943,1800.0],["1992-09-24",1.1943,1.1943,1.1943,1.1943,200.0],["1992-09-25",1.1943,1.2257,1.1943,1.1943,9600.0],["1992-09-28",1.1943,1.2257,1.1943,1.2257,24800.0],["1992-09-29",1.2257,1.2257,1.2257,1.2257,0.0],["1992-09-30",1.1943,1.1943,1.1943,1.1943,2200.0],["1992-10-01",1.1943,1.1943,1.1943,1.1943,1000.0],["1992-10-02",1.2571,1.2571,1.1943,1.1943,1800.0],["1992-10-05",1.2257,1.2257,1.1943,1.1943,16800.0],["1992-10-06",1.1943,1.2257,1.1943,1.2257,22800.0],["1992-10-07",1.1628,1.1628,1.1628,1.1628,2400.0],["1992-10-08",1.1628,1.1628,1.1628,1.1628,0.0],["1992-10-09",1.1628,1.1628,1.1628,1.1628,0.0],["1992-10-12",1.1628,1.1628,1.1628,1.1628,0.0],["1992-10-13",1.1628,1.1628,1.1628,1.1628,0.0],["1992-10-14",1.1943,1.2257,1.1943,1.2257,30200.0],["1992-10-15",1.2257,1.2257,1.2257,1.2257,2000.0],["1992-10-16",1.2257,1.2257,1.2257,1.2257,0.0],["1992-10-19",1.2257,1.2257,1.2257,1.2257,0.0],["1992-10-20",1.2257,1.2257,1.2257,1.2257,0.0],["1992-10-21",1.1943,1.1943,1.1943,1.1943,2600.0],["1992-10-22",1.1943,1.1943,1.1943,1.1943,400.0],["1992-10-23",1.1943,1.1943,1.1943,1.1943,0.0],["1992-10-26",1.1943,1.1943,1.1943,1.1943,0.0],["1992-10-27",1.2257,1.2257,1.1943,1.1943,8000.0],["1992-10-28",1.1943,1.1943,1.1943,1.1943,0.0],["1992-10-29",1.1943,1.1943,1.1943,1.1943,1200.0],["1992-10-30",1.21,1.2257,1.1943,1.1943,36600.0],["1992-11-02",1.1943,1.1943,1.1943,1.1943,0.0],["1992-11-03",1.2571,1.2571,1.2571,1.2571,1400.0],["1992-11-04",1.1943,1.1943,1.1943,1.1943,1000.0],["1992-11-05",1.2257,1.2257,1.2257,1.2257,8000.0],["1992-11-06",1.1943,1.1943,1.1943,1.1943,3200.0],["1992-11-09",1.1943,1.1943,1.1943,1.1943,2400.0],["1992-11-10",1.32,1.32,1.1943,1.1943,21200.0],["1992-11-11",1.21,1.21,1.1943,1.1943,19200.0],["1992-11-12",1.1943,1.1943,1.1943,1.1943,0.0],["1992-11-13",1.1943,1.2257,1.1943,1.1943,9600.0],["1992-11-16",1.1943,1.1943,1.1943,1.1943,1400.0],["1992-11-17",1.1943,1.1943,1.1943,1.1943,0.0],["1992-11-18",1.1943,1.2571,1.1943,1.2257,8800.0],["1992-11-19",1.2257,1.2257,1.2257,1.2257,0.0],["1992-11-20",1.2257,1.2257,1.2257,1.2257,0.0],["1992-11-23",1.2257,1.2257,1.2257,1.2257,0.0],["1992-11-24",1.2886,1.2886,1.1943,1.2257,6200.0],["1992-11-25",1.2257,1.2257,1.2257,1.2257,0.0],["1992-11-27",1.1943,1.1943,1.1943,1.1943,200.0],["1992-11-30",1.1943,1.21,1.1943,1.1943,13600.0],["1992-12-01",1.1943,1.2257,1.1943,1.1943,2400.0],["1992-12-02",1.1943,1.2571,1.1943,1.1943,1800.0],["1992-12-03",1.2257,1.2257,1.1943,1.2257,15600.0],["1992-12-04",1.2571,1.2571,1.2571,1.2571,1200.0],["1992-12-07",1.1943,1.1943,1.1943,1.1943,200.0],["1992-12-08",1.1943,1.1943,1.1943,1.1943,600.0],["1992-12-09",1.2571,1.2571,1.1943,1.21,32200.0],["1992-12-10",1.1943,1.1943,1.1943,1.1943,200.0],["1992-12-11",1.2571,1.2571,1.1943,1.1943,9600.0],["1992-12-14",1.3828,1.3828,1.1943,1.2571,33400.0],["1992-12-15",1.1943,1.2257,1.1943,1.2257,4200.0],["1992-12-16",1.2257,1.2886,1.2257,1.2571,16200.0],["1992-12-17",1.2571,1.2571,1.2571,1.2571,0.0],["1992-12-18",1.2257,1.2257,1.2257,1.2257,11400.0],["1992-12-21",1.2257,1.2257,1.2257,1.2257,0.0],["1992-12-22",1.2257,1.2257,1.2257,1.2257,400.0],["1992-12-23",1.32,1.32,1.2571,1.2886,16000.0],["1992-12-24",1.2886,1.2886,1.2886,1.2886,0.0],["1992-12-28",1.2571,1.2571,1.2571,1.2571,2400.0],["1992-12-29",1.2571,1.4457,1.2571,1.2571,5600.0],["1992-12-30",1.32,1.3514,1.32,1.3514,8000.0],["1992-12-31",1.2571,1.2886,1.2571,1.2886,12400.0],["1993-01-04",1.2886,1.2886,1.2886,1.2886,0.0],["1993-01-05",1.3514,1.3514,1.2886,1.2886,4400.0],["1993-01-06",1.2886,1.2886,1.2886,1.2886,0.0],["1993-01-07",1.32,1.3828,1.2728,1.2728,23000.0],["1993-01-08",1.2571,1.3514,1.2571,1.3514,10200.0],["1993-01-11",1.32,1.3514,1.2571,1.2886,37600.0],["1993-01-12",1.2886,1.3514,1.2571,1.32,11800.0],["1993-01-13",1.3514,1.4457,1.3514,1.4457,10000.0],["1993-01-14",1.32,1.32,1.32,1.32,2600.0],["1993-01-15",1.32,1.32,1.32,1.32,0.0],["1993-01-18",1.32,1.32,1.32,1.32,0.0],["1993-01-19",1.2571,1.3514,1.2571,1.2728,6000.0],["1993-01-20",1.3828,1.3828,1.3828,1.3828,5800.0],["1993-01-21",1.2571,1.2571,1.2571,1.2571,2400.0],["1993-01-22",1.2571,1.2571,1.2571,1.2571,0.0],["1993-01-25",1.4457,1.4457,1.2571,1.2571,2000.0],["1993-01-26",1.2571,1.4457,1.2571,1.3828,18200.0],["1993-01-27",1.3828,1.3828,1.3828,1.3828,4000.0],["1993-01-28",1.4457,1.4771,1.2571,1.4771,43400.0],["1993-01-29",1.4771,1.4771,1.4771,1.4771,0.0],["1993-02-01",1.5085,1.5085,1.32,1.32,2800.0],["1993-02-02",1.32,1.32,1.32,1.32,0.0],["1993-02-03",1.32,1.4771,1.32,1.4771,8400.0],["1993-02-04",1.32,1.5085,1.32,1.5085,1200.0],["1993-02-05",1.4457,1.4457,1.3828,1.3828,4000.0],["1993-02-08",1.32,1.5085,1.32,1.3828,29200.0],["1993-02-09",1.5085,1.5243,1.4457,1.5243,69000.0],["1993-02-10",1.5085,1.5085,1.3828,1.3828,2400.0],["1993-02-11",1.4457,1.5085,1.3828,1.3828,6400.0],["1993-02-12",1.3828,1.3828,1.3828,1.3828,0.0],["1993-02-16",1.3828,1.4457,1.3828,1.4457,6400.0],["1993-02-17",1.3828,1.3828,1.3828,1.3828,800.0],["1993-02-18",1.3828,1.3828,1.3828,1.3828,0.0],["1993-02-19",1.5714,1.5714,1.5714,1.5714,2000.0],["1993-02-22",1.5714,1.5714,1.5714,1.5714,0.0],["1993-02-23",1.5714,1.5714,1.5714,1.5714,200.0],["1993-02-24",1.5714,1.5714,1.5714,1.5714,0.0],["1993-02-25",1.5714,1.5714,1.5714,1.5714,1000.0],["1993-02-26",1.5714,1.5714,1.5714,1.5714,200.0],["1993-03-01",1.5085,1.5085,1.4143,1.4143,1800.0],["1993-03-02",1.5085,1.5085,1.4457,1.5085,8800.0],["1993-03-03",1.5085,1.5085,1.5085,1.5085,2000.0],["1993-03-04",1.5085,1.5085,1.4457,1.4457,7600.0],["1993-03-05",1.5085,1.5085,1.5085,1.5085,1000.0],["1993-03-08",1.5085,1.5085,1.4457,1.4457,24200.0],["1993-03-09",1.5085,1.5085,1.5085,1.5085,2400.0],["1993-03-10",1.4457,1.5085,1.4457,1.5085,3400.0],["1993-03-11",1.5085,1.5085,1.4457,1.4457,8800.0],["1993-03-12",1.4457,1.4457,1.4457,1.4457,2000.0],["1993-03-15",1.5085,1.5085,1.4457,1.4771,6000.0],["1993-03-16",1.5085,1.5085,1.5085,1.5085,3200.0],["1993-03-17",1.5085,1.5085,1.5085,1.5085,0.0],["1993-03-18",1.5085,1.5085,1.5085,1.5085,0.0],["1993-03-19",1.5085,1.5085,1.4457,1.4457,22400.0],["1993-03-22",1.4739,1.4739,1.4739,1.4739,0.0],["1993-03-23",1.538,1.538,1.538,1.538,400.0],["1993-03-24",1.4098,1.4098,1.4098,1.4098,400.0],["1993-03-25",1.538,1.538,1.4098,1.538,3000.0],["1993-03-26",1.4739,1.4739,1.4739,1.4739,2000.0],["1993-03-29",1.4739,1.538,1.4739,1.538,4000.0],["1993-03-30",1.538,1.538,1.538,1.538,0.0],["1993-03-31",1.538,1.538,1.538,1.538,0.0],["1993-04-01",1.538,1.538,1.538,1.538,0.0],["1993-04-02",1.538,1.538,1.538,1.538,0.0],["1993-04-05",1.538,1.538,1.4098,1.4098,30000.0],["1993-04-06",1.4098,1.4098,1.4098,1.4098,600.0],["1993-04-07",1.538,1.538,1.538,1.538,800.0],["1993-04-08",1.538,1.538,1.4098,1.4098,61600.0],["1993-04-12",1.4739,1.538,1.4739,1.538,19800.0],["1993-04-13",1.4418,1.4739,1.4418,1.4739,13200.0],["1993-04-14",1.4739,1.4739,1.4739,1.4739,0.0],["1993-04-15",1.3457,1.4739,1.3457,1.4739,3200.0],["1993-04-16",1.4739,1.4739,1.4739,1.4739,0.0],["1993-04-19",1.4739,1.4739,1.4739,1.4739,0.0],["1993-04-20",1.3457,1.4739,1.3457,1.4098,7600.0],["1993-04-21",1.3457,1.538,1.3457,1.538,1200.0],["1993-04-22",1.538,1.538,1.538,1.538,0.0],["1993-04-23",1.538,1.538,1.3457,1.3457,600.0],["1993-04-26",1.3457,1.3457,1.3457,1.3457,0.0],["1993-04-27",1.538,1.538,1.538,1.538,1400.0],["1993-04-28",1.4739,1.4739,1.4739,1.4739,1000.0],["1993-04-29",1.4739,1.4739,1.4098,1.4739,15200.0],["1993-04-30",1.4739,1.4739,1.4739,1.4739,0.0],["1993-05-03",1.4739,1.4739,1.3457,1.3457,48800.0],["1993-05-04",1.4739,1.4739,1.4739,1.4739,200.0],["1993-05-05",1.3778,1.3778,1.3778,1.3778,1600.0],["1993-05-06",1.3457,1.538,1.3457,1.4739,12200.0],["1993-05-07",1.3457,1.4418,1.3457,1.3457,4600.0],["1993-05-10",1.3457,1.3457,1.3457,1.3457,800.0],["1993-05-11",1.3457,1.3457,1.3457,1.3457,0.0],["1993-05-12",1.4739,1.4739,1.3457,1.3457,3000.0],["1993-05-13",1.3457,1.3457,1.3457,1.3457,400.0],["1993-05-14",1.3457,1.3457,1.3457,1.3457,800.0],["1993-05-17",1.4739,1.4739,1.3457,1.3457,3200.0],["1993-05-18",1.3457,1.4098,1.3457,1.3457,18600.0],["1993-05-19",1.3457,1.3778,1.3457,1.3778,39600.0],["1993-05-20",1.3457,1.3457,1.3457,1.3457,600.0],["1993-05-21",1.3457,1.3457,1.3457,1.3457,0.0],["1993-05-24",1.3457,1.3457,1.3457,1.3457,0.0],["1993-05-25",1.3457,1.3457,1.3457,1.3457,2000.0],["1993-05-26",1.4098,1.4098,1.4098,1.4098,2000.0],["1993-05-27",1.4098,1.4098,1.4098,1.4098,0.0],["1993-05-28",1.3778,1.3778,1.3457,1.3457,18800.0],["1993-06-01",1.538,1.538,1.538,1.538,200.0],["1993-06-02",1.538,1.538,1.538,1.538,200.0],["1993-06-03",1.3457,1.538,1.3457,1.538,5800.0],["1993-06-04",1.4418,1.538,1.4418,1.538,3800.0],["1993-06-07",1.538,1.538,1.538,1.538,0.0],["1993-06-08",1.538,1.538,1.4098,1.4098,6800.0],["1993-06-09",1.4739,1.4739,1.3457,1.4098,2400.0],["1993-06-10",1.4098,1.4098,1.4098,1.4098,1000.0],["1993-06-11",1.4098,1.4098,1.4098,1.4098,0.0],["1993-06-14",1.3457,1.4098,1.3457,1.4098,5600.0],["1993-06-15",1.3778,1.538,1.3457,1.3778,16600.0],["1993-06-16",1.538,1.538,1.4418,1.538,2200.0],["1993-06-17",1.538,1.538,1.538,1.538,0.0],["1993-06-18",1.538,1.538,1.538,1.538,0.0],["1993-06-21",1.3457,1.538,1.3457,1.3457,9000.0],["1993-06-22",1.3457,1.538,1.3457,1.538,3600.0],["1993-06-23",1.538,1.538,1.538,1.538,0.0],["1993-06-24",1.3457,1.3457,1.3457,1.3457,200.0],["1993-06-25",1.4098,1.538,1.3457,1.3778,21800.0],["1993-06-28",1.4098,1.4098,1.3457,1.3457,4800.0],["1993-06-29",1.3457,1.3457,1.3457,1.3457,0.0],["1993-06-30",1.3457,1.3457,1.3457,1.3457,400.0],["1993-07-01",1.4739,1.4739,1.4739,1.4739,800.0],["1993-07-02",1.4739,1.4739,1.4739,1.4739,400.0],["1993-07-06",1.4739,1.4739,1.4739,1.4739,0.0],["1993-07-07",1.4739,1.4739,1.4739,1.4739,1600.0],["1993-07-08",1.3457,1.4739,1.3457,1.4418,15000.0],["1993-07-09",1.3457,1.3457,1.3457,1.3457,400.0],["1993-07-12",1.3457,1.4098,1.3457,1.4098,4600.0],["1993-07-13",1.4098,1.4098,1.4098,1.4098,0.0],["1993-07-14",1.4098,1.4098,1.4098,1.4098,0.0],["1993-07-15",1.3457,1.3457,1.3457,1.3457,2400.0],["1993-07-16",1.3457,1.3457,1.3457,1.3457,600.0],["1993-07-19",1.3457,1.3457,1.3457,1.3457,0.0],["1993-07-20",1.3457,1.4098,1.3457,1.4098,4200.0],["1993-07-21",1.3457,1.4098,1.3457,1.4098,4800.0],["1993-07-22",1.538,1.538,1.3457,1.3457,2200.0],["1993-07-23",1.3457,1.538,1.3457,1.538,4400.0],["1993-07-26",1.3778,1.3778,1.3778,1.3778,400.0],["1993-07-27",1.3778,1.3778,1.3778,1.3778,200.0],["1993-07-28",1.3778,1.4098,1.3778,1.3778,15400.0],["1993-07-29",1.4098,1.4098,1.3778,1.3778,5000.0],["1993-07-30",1.4739,1.4739,1.4739,1.4739,600.0],["1993-08-02",1.4739,1.4739,1.4739,1.4739,0.0],["1993-08-03",1.3778,1.3778,1.3778,1.3778,2200.0],["1993-08-04",1.4739,1.4739,1.4098,1.4098,10000.0],["1993-08-05",1.4098,1.4098,1.4098,1.4098,1800.0],["1993-08-06",1.4098,1.4098,1.4098,1.4098,0.0],["1993-08-09",1.3457,1.3457,1.3457,1.3457,800.0],["1993-08-10",1.4739,1.4739,1.3778,1.3778,8000.0],["1993-08-11",1.4418,1.4418,1.3457,1.3457,6800.0],["1993-08-12",1.3457,1.3457,1.3457,1.3457,800.0],["1993-08-13",1.3457,1.3457,1.3457,1.3457,0.0],["1993-08-16",1.538,1.538,1.3457,1.3778,3800.0],["1993-08-17",1.3778,1.3778,1.3778,1.3778,200.0],["1993-08-18",1.4258,1.4258,1.3778,1.3778,5000.0],["1993-08-19",1.4739,1.4739,1.4739,1.4739,200.0],["1993-08-20",1.3778,1.3778,1.3778,1.3778,400.0],["1993-08-23",1.4418,1.4418,1.4418,1.4418,1400.0],["1993-08-24",1.4098,1.4098,1.4098,1.4098,4000.0],["1993-08-25",1.4739,1.4739,1.4098,1.4098,13200.0],["1993-08-26",1.4418,1.538,1.4418,1.538,10400.0],["1993-08-27",1.4739,1.5059,1.4739,1.5059,3400.0],["1993-08-30",1.4739,1.5059,1.4739,1.5059,4000.0],["1993-08-31",1.6021,1.6021,1.4739,1.4739,7400.0],["1993-09-01",1.4739,1.4739,1.4739,1.4739,3000.0],["1993-09-02",1.538,1.538,1.4418,1.4418,9400.0],["1993-09-03",1.3778,1.4418,1.3457,1.4418,72600.0],["1993-09-07",1.3778,1.3778,1.3778,1.3778,200.0],["1993-09-08",1.3778,1.3778,1.3778,1.3778,7800.0],["1993-09-09",1.3778,1.538,1.3778,1.4418,6800.0],["1993-09-10",1.4418,1.4418,1.4418,1.4418,0.0],["1993-09-13",1.4418,1.4418,1.4418,1.4418,0.0],["1993-09-14",1.538,1.538,1.4739,1.4739,2400.0],["1993-09-15",1.538,1.538,1.3778,1.3778,1200.0],["1993-09-16",1.3778,1.3778,1.3778,1.3778,0.0],["1993-09-17",1.4098,1.538,1.4098,1.538,5800.0],["1993-09-20",1.3778,1.4418,1.3778,1.4098,6600.0],["1993-09-21",1.4098,1.4098,1.4098,1.4098,0.0],["1993-09-22",1.3778,1.3778,1.3778,1.3778,200.0],["1993-09-23",1.4098,1.4098,1.3778,1.3778,6800.0],["1993-09-24",1.3778,1.3778,1.3778,1.3778,0.0],["1993-09-27",1.3778,1.3778,1.3778,1.3778,4200.0],["1993-09-28",1.3778,1.3778,1.3778,1.3778,5200.0],["1993-09-29",1.3778,1.3778,1.3778,1.3778,800.0],["1993-09-30",1.3778,1.538,1.3778,1.538,12800.0],["1993-10-01",1.3457,1.4739,1.3457,1.4739,2200.0],["1993-10-04",1.4739,1.4739,1.3457,1.4098,9400.0],["1993-10-05",1.4098,1.4098,1.4098,1.4098,0.0],["1993-10-06",1.4098,1.4098,1.4098,1.4098,0.0],["1993-10-07",1.538,1.538,1.3457,1.4098,38200.0],["1993-10-08",1.538,1.538,1.538,1.538,200.0],["1993-10-11",1.4098,1.538,1.4098,1.538,7600.0],["1993-10-12",1.4098,1.4739,1.4098,1.4739,3600.0],["1993-10-13",1.4098,1.538,1.4098,1.538,10600.0],["1993-10-14",1.4739,1.4739,1.4739,1.4739,2000.0],["1993-10-15",1.538,1.538,1.4098,1.4098,5000.0],["1993-10-18",1.4098,1.4098,1.4098,1.4098,0.0],["1993-10-19",1.4098,1.4098,1.4098,1.4098,3200.0],["1993-10-20",1.4418,1.4418,1.4098,1.4098,6000.0],["1993-10-21",1.4418,1.538,1.4098,1.4098,4200.0],["1993-10-22",1.4098,1.4098,1.4098,1.4098,4800.0],["1993-10-25",1.538,1.538,1.4098,1.4418,2800.0],["1993-10-26",1.4098,1.4739,1.4098,1.4098,7400.0],["1993-10-27",1.4098,1.4098,1.4098,1.4098,8400.0],["1993-10-28",1.4418,1.538,1.4418,1.538,8200.0],["1993-10-29",1.3778,1.538,1.3778,1.538,7400.0],["1993-11-01",1.4418,1.538,1.4098,1.538,5600.0],["1993-11-02",1.4739,1.4739,1.4739,1.4739,1600.0],["1993-11-03",1.3778,1.3778,1.3778,1.3778,1800.0],["1993-11-04",1.4098,1.4098,1.4098,1.4098,1000.0],["1993-11-05",1.3778,1.4739,1.3778,1.4098,33200.0],["1993-11-08",1.3778,1.538,1.3778,1.538,22000.0],["1993-11-09",1.538,1.538,1.538,1.538,4000.0],["1993-11-10",1.4739,1.4739,1.4739,1.4739,800.0],["1993-11-11",1.6021,1.6021,1.6021,1.6021,1200.0],["1993-11-12",1.6021,1.6021,1.538,1.538,1200.0],["1993-11-15",1.4739,1.6021,1.4739,1.6021,25800.0],["1993-11-16",1.538,1.6021,1.538,1.6021,1600.0],["1993-11-17",1.538,1.538,1.538,1.538,4200.0],["1993-11-18",1.6021,1.6021,1.538,1.538,2200.0],["1993-11-19",1.4739,1.4739,1.4739,1.4739,1600.0],["1993-11-22",1.4739,1.4739,1.4739,1.4739,200.0],["1993-11-23",1.4739,1.4739,1.4739,1.4739,0.0],["1993-11-24",1.6021,1.6021,1.4739,1.4739,5400.0],["1993-11-26",1.4739,1.4739,1.4739,1.4739,0.0],["1993-11-29",1.6021,1.6021,1.538,1.538,4400.0],["1993-11-30",1.538,1.538,1.538,1.538,0.0],["1993-12-01",1.538,1.538,1.538,1.538,0.0],["1993-12-02",1.538,1.538,1.538,1.538,0.0],["1993-12-03",1.538,1.538,1.538,1.538,0.0],["1993-12-06",1.538,1.538,1.4739,1.4739,10800.0],["1993-12-07",1.538,1.6021,1.4739,1.4739,35400.0],["1993-12-08",1.4739,1.4739,1.4739,1.4739,0.0],["1993-12-09",1.4739,1.4739,1.4739,1.4739,0.0],["1993-12-10",1.4739,1.4739,1.4739,1.4739,0.0],["1993-12-13",1.538,1.6021,1.4739,1.538,7600.0],["1993-12-14",1.4739,1.4739,1.4739,1.4739,1000.0],["1993-12-15",1.5059,1.5219,1.4739,1.4739,81400.0],["1993-12-16",1.6021,1.6021,1.6021,1.6021,600.0],["1993-12-17",1.5059,1.6021,1.5059,1.5059,1800.0],["1993-12-20",1.6021,1.6021,1.6021,1.6021,200.0],["1993-12-21",1.6021,1.6021,1.5059,1.5059,7200.0],["1993-12-22",1.5059,1.5059,1.5059,1.5059,1000.0],["1993-12-23",1.5059,1.5059,1.5059,1.5059,1200.0],["1993-12-27",1.5059,1.5059,1.5059,1.5059,0.0],["1993-12-28",1.5059,1.5059,1.5059,1.5059,0.0],["1993-12-29",1.5059,1.5059,1.5059,1.5059,0.0],["1993-12-30",1.5059,1.5059,1.5059,1.5059,0.0],["1993-12-31",1.5059,1.5059,1.5059,1.5059,0.0],["1994-01-03",1.5059,1.554,1.5059,1.538,51800.0],["1994-01-04",1.538,1.538,1.538,1.538,0.0],["1994-01-05",1.5059,1.538,1.5059,1.538,26800.0],["1994-01-06",1.5059,1.6021,1.5059,1.6021,4600.0],["1994-01-07",1.6021,1.6021,1.554,1.554,6200.0],["1994-01-10",1.6021,1.6021,1.6021,1.6021,600.0],["1994-01-11",1.5059,1.6021,1.5059,1.6021,18000.0],["1994-01-12",1.5059,1.57,1.5059,1.57,9600.0],["1994-01-13",1.57,1.57,1.57,1.57,0.0],["1994-01-14",1.5059,1.6021,1.5059,1.6021,1000.0],["1994-01-17",1.6021,1.6021,1.6021,1.6021,1800.0],["1994-01-18",1.6021,1.6021,1.6021,1.6021,0.0],["1994-01-19",1.6021,1.6021,1.6021,1.6021,0.0],["1994-01-20",1.5059,1.6021,1.5059,1.6021,3000.0],["1994-01-21",1.6021,1.6021,1.6021,1.6021,600.0],["1994-01-24",1.6021,1.6021,1.5059,1.5059,3400.0],["1994-01-25",1.6021,1.6021,1.6021,1.6021,4800.0],["1994-01-26",1.6021,1.6021,1.6021,1.6021,0.0],["1994-01-27",1.6021,1.6021,1.538,1.538,2000.0],["1994-01-28",1.5059,1.5059,1.5059,1.5059,4200.0],["1994-01-31",1.538,1.7623,1.538,1.6341,30000.0],["1994-02-01",1.6341,1.6341,1.6341,1.6341,0.0],["1994-02-02",1.6021,1.6341,1.538,1.538,20800.0],["1994-02-03",1.6021,1.7302,1.6021,1.7302,6000.0],["1994-02-04",1.7302,1.7302,1.6982,1.6982,14800.0],["1994-02-07",1.538,1.538,1.538,1.538,1000.0],["1994-02-08",1.538,1.538,1.538,1.538,0.0],["1994-02-09",1.538,1.538,1.538,1.538,0.0],["1994-02-10",1.538,1.538,1.538,1.538,0.0],["1994-02-11",1.538,1.538,1.538,1.538,0.0],["1994-02-14",1.7302,1.7302,1.7302,1.7302,600.0],["1994-02-15",1.6021,1.6341,1.6021,1.6341,11000.0],["1994-02-16",1.57,1.6982,1.57,1.57,1800.0],["1994-02-17",1.57,1.57,1.57,1.57,200.0],["1994-02-18",1.6982,1.7623,1.57,1.6982,19800.0],["1994-02-22",1.7623,1.7623,1.57,1.57,2800.0],["1994-02-23",1.7623,1.7623,1.6661,1.6661,7000.0],["1994-02-24",1.6982,1.7623,1.6021,1.7623,3400.0],["1994-02-25",1.7943,1.7943,1.6021,1.7943,4400.0],["1994-02-28",1.8263,1.8584,1.6661,1.8584,10800.0],["1994-03-01",1.8584,1.8584,1.6661,1.8584,2000.0],["1994-03-02",1.7623,1.8584,1.7623,1.8584,1000.0],["1994-03-03",1.8584,1.8584,1.8584,1.8584,800.0],["1994-03-04",1.8584,1.8584,1.8584,1.8584,400.0],["1994-03-07",1.8584,1.8584,1.7943,1.7943,19800.0],["1994-03-08",1.8263,1.8263,1.7943,1.7943,3200.0],["1994-03-09",1.7302,1.8263,1.7302,1.8263,8400.0],["1994-03-10",1.8263,1.8263,1.8263,1.8263,2200.0],["1994-03-11",1.8263,1.8263,1.7623,1.7623,1400.0],["1994-03-14",1.7623,1.8263,1.7623,1.8263,2200.0],["1994-03-15",1.7623,1.8263,1.7623,1.8263,3600.0],["1994-03-16",1.8263,1.8263,1.8263,1.8263,800.0],["1994-03-17",1.8263,1.8263,1.7943,1.7943,15000.0],["1994-03-18",1.7943,1.7943,1.7943,1.7943,0.0],["1994-03-21",1.9294,1.9294,1.7686,1.8007,2800.0],["1994-03-22",1.8007,1.8007,1.8007,1.8007,0.0],["1994-03-23",1.8007,1.8007,1.8007,1.8007,0.0],["1994-03-24",1.9294,1.9294,1.7364,1.7364,5600.0],["1994-03-25",1.8972,1.8972,1.7364,1.7364,2200.0],["1994-03-28",1.7364,1.7364,1.7364,1.7364,600.0],["1994-03-29",1.865,1.865,1.8007,1.8007,5600.0],["1994-03-30",1.865,1.865,1.7364,1.7364,1000.0],["1994-03-31",1.7364,1.8329,1.7364,1.8007,21400.0],["1994-04-04",1.8007,1.8007,1.7364,1.8007,1800.0],["1994-04-05",1.7364,1.865,1.7364,1.865,3600.0],["1994-04-06",1.865,1.865,1.7686,1.865,4200.0],["1994-04-07",1.7686,1.7686,1.7686,1.7686,2600.0],["1994-04-08",1.7686,1.865,1.7686,1.8329,53400.0],["1994-04-11",1.7686,1.8007,1.7686,1.7686,2400.0],["1994-04-12",1.7686,1.9294,1.7364,1.7364,22000.0],["1994-04-13",1.7364,1.9294,1.7364,1.9294,3400.0],["1994-04-14",1.7364,1.7364,1.7364,1.7364,200.0],["1994-04-15",1.9294,1.9294,1.7364,1.7364,2600.0],["1994-04-18",1.7364,1.7364,1.6721,1.7203,46800.0],["1994-04-19",1.6721,1.7686,1.6721,1.7364,2600.0],["1994-04-20",1.7364,1.7364,1.7364,1.7364,0.0],["1994-04-21",1.7364,1.7364,1.7364,1.7364,0.0],["1994-04-22",1.6721,1.6721,1.6721,1.6721,2000.0],["1994-04-25",1.7364,1.7364,1.6721,1.6721,6000.0],["1994-04-26",1.6721,1.865,1.6721,1.865,1000.0],["1994-04-28",1.6721,1.6721,1.6721,1.6721,200.0],["1994-04-29",1.6721,1.7364,1.6721,1.7364,4400.0],["1994-05-02",1.865,1.865,1.865,1.865,1200.0],["1994-05-03",1.865,1.865,1.865,1.865,0.0],["1994-05-04",1.7043,1.865,1.7043,1.8007,9600.0],["1994-05-05",1.8007,1.8007,1.8007,1.8007,0.0],["1994-05-06",1.8007,1.8007,1.8007,1.8007,0.0],["1994-05-09",1.6721,1.6721,1.6721,1.6721,2000.0],["1994-05-10",1.8007,1.8007,1.6721,1.6721,18000.0],["1994-05-11",1.7364,1.7364,1.6721,1.6721,17000.0],["1994-05-12",1.6721,1.6721,1.6721,1.6721,0.0],["1994-05-13",1.6721,1.7364,1.6721,1.7364,3000.0],["1994-05-16",1.7364,1.7364,1.7364,1.7364,0.0],["1994-05-17",1.7364,1.7364,1.7364,1.7364,0.0],["1994-05-18",1.7364,1.7364,1.7364,1.7364,0.0],["1994-05-19",1.8007,1.8007,1.6721,1.8007,1600.0],["1994-05-20",1.8007,1.8007,1.8007,1.8007,0.0],["1994-05-23",1.7364,1.7364,1.4792,1.5435,31200.0],["1994-05-24",1.6721,1.6721,1.6721,1.6721,1400.0],["1994-05-25",1.6399,1.6399,1.6399,1.6399,2600.0],["1994-05-26",1.7364,1.7364,1.7364,1.7364,2800.0],["1994-05-27",1.7364,1.7364,1.7364,1.7364,200.0],["1994-05-31",1.7364,1.7364,1.7364,1.7364,0.0],["1994-06-01",1.7364,1.7364,1.7364,1.7364,0.0],["1994-06-02",1.6721,1.8007,1.6721,1.8007,26400.0],["1994-06-03",1.6721,1.8007,1.6078,1.8007,28400.0],["1994-06-06",1.865,1.865,1.865,1.865,2000.0],["1994-06-07",1.8007,1.8007,1.8007,1.8007,4600.0],["1994-06-08",1.9937,1.9937,1.8168,1.8168,5200.0],["1994-06-09",1.9937,1.9937,1.9937,1.9937,400.0],["1994-06-10",1.9937,1.9937,1.9937,1.9937,0.0],["1994-06-13",1.8007,1.8168,1.8007,1.8007,11800.0],["1994-06-14",1.7364,1.7364,1.7364,1.7364,1400.0],["1994-06-15",1.7364,1.7364,1.7364,1.7364,0.0],["1994-06-16",1.7364,1.7364,1.7364,1.7364,0.0],["1994-06-17",1.7364,1.9294,1.7364,1.9294,27200.0],["1994-06-20",1.8329,1.8329,1.7364,1.7364,2600.0],["1994-06-21",1.7364,1.7364,1.7364,1.7364,2000.0],["1994-06-22",1.9294,1.9294,1.7364,1.8007,12400.0],["1994-06-23",1.5435,1.5435,1.5435,1.5435,200.0],["1994-06-24",1.6721,1.6721,1.6721,1.6721,2000.0],["1994-06-27",1.8007,1.8007,1.8007,1.8007,10000.0],["1994-06-28",1.9294,1.9294,1.865,1.865,6000.0],["1994-06-29",1.865,1.865,1.865,1.865,0.0],["1994-06-30",1.8007,1.9294,1.8007,1.9294,50400.0],["1994-07-01",1.9294,1.9294,1.9294,1.9294,200.0],["1994-07-05",1.8007,1.865,1.8007,1.8329,15000.0],["1994-07-06",1.8007,1.8007,1.8007,1.8007,1600.0],["1994-07-07",1.8329,1.865,1.8329,1.865,7600.0],["1994-07-08",1.865,1.865,1.865,1.865,5000.0],["1994-07-11",1.865,1.865,1.8329,1.8329,11200.0],["1994-07-12",1.8007,1.8007,1.8007,1.8007,400.0],["1994-07-13",1.8007,1.8007,1.8007,1.8007,2400.0],["1994-07-14",1.8007,1.8007,1.8007,1.8007,0.0],["1994-07-15",1.865,1.865,1.8007,1.865,2800.0],["1994-07-18",1.865,1.865,1.865,1.865,0.0],["1994-07-19",1.865,1.865,1.8007,1.8007,8600.0],["1994-07-20",1.8007,1.8007,1.8007,1.8007,2200.0],["1994-07-21",1.8007,1.8007,1.8007,1.8007,4000.0],["1994-07-22",1.8007,1.8329,1.8007,1.8007,11600.0],["1994-07-25",1.8007,1.8007,1.8007,1.8007,0.0],["1994-07-26",1.8007,1.8007,1.8007,1.8007,0.0],["1994-07-27",1.8007,1.8007,1.8007,1.8007,0.0],["1994-07-28",1.8007,1.8007,1.8007,1.8007,0.0],["1994-07-29",1.865,1.865,1.865,1.865,600.0],["1994-08-01",1.865,1.865,1.6721,1.7364,9600.0],["1994-08-02",1.7364,1.7364,1.5435,1.5435,166000.0],["1994-08-03",1.6078,1.8007,1.6078,1.6721,16800.0],["1994-08-04",1.8007,1.8007,1.5435,1.6078,40800.0],["1994-08-05",1.6078,1.6078,1.6078,1.6078,0.0],["1994-08-08",1.8007,1.8007,1.8007,1.8007,800.0],["1994-08-09",1.6721,1.7364,1.5435,1.6399,16000.0],["1994-08-10",1.6721,1.8007,1.6721,1.8007,15800.0],["1994-08-11",1.8007,1.8007,1.7364,1.7364,9000.0],["1994-08-12",1.8007,1.8007,1.7525,1.7525,4000.0],["1994-08-15",1.7525,1.7525,1.7525,1.7525,0.0],["1994-08-16",1.865,1.865,1.865,1.865,1000.0],["1994-08-17",1.865,1.865,1.865,1.865,0.0],["1994-08-18",1.7364,1.7686,1.7364,1.7364,31200.0],["1994-08-19",1.7686,1.7686,1.7364,1.7364,16000.0],["1994-08-22",1.7364,1.7364,1.7364,1.7364,1400.0],["1994-08-23",1.6721,1.8007,1.6721,1.6721,8000.0],["1994-08-24",1.8007,1.8007,1.8007,1.8007,1000.0],["1994-08-25",1.6721,1.6721,1.6721,1.6721,4200.0],["1994-08-26",1.6721,1.6721,1.6721,1.6721,0.0],["1994-08-29",1.6721,1.8007,1.6721,1.8007,2400.0],["1994-08-30",1.8007,1.8007,1.7686,1.7686,3400.0],["1994-08-31",1.7686,1.7686,1.7686,1.7686,0.0],["1994-09-01",1.6721,1.6721,1.6721,1.6721,5200.0],["1994-09-02",1.6721,1.6721,1.6721,1.6721,600.0],["1994-09-06",1.6721,1.6721,1.6721,1.6721,1200.0],["1994-09-07",1.6721,1.6721,1.6721,1.6721,0.0],["1994-09-08",1.865,1.865,1.6721,1.7203,19400.0],["1994-09-09",1.6721,1.8007,1.6721,1.7364,6400.0],["1994-09-12",1.8007,1.8007,1.8007,1.8007,2600.0],["1994-09-13",1.8007,1.8007,1.8007,1.8007,0.0],["1994-09-14",1.8007,1.8007,1.8007,1.8007,400.0],["1994-09-15",1.7364,1.7364,1.7364,1.7364,2000.0],["1994-09-16",1.7364,1.7364,1.7364,1.7364,0.0],["1994-09-19",1.7364,1.7364,1.7364,1.7364,0.0],["1994-09-20",1.7364,1.7364,1.7364,1.7364,0.0],["1994-09-21",1.8007,1.8007,1.8007,1.8007,600.0],["1994-09-22",1.8007,1.8007,1.8007,1.8007,0.0],["1994-09-23",1.8007,1.8007,1.6721,1.8007,4200.0],["1994-09-26",1.8007,1.8007,1.8007,1.8007,2600.0],["1994-09-27",1.6721,1.6721,1.6721,1.6721,4800.0],["1994-09-28",1.8007,1.8007,1.8007,1.8007,3000.0],["1994-09-29",1.7364,1.7686,1.7364,1.7686,7000.0],["1994-09-30",1.8007,1.8007,1.7043,1.8007,17000.0],["1994-10-03",1.8007,1.8007,1.8007,1.8007,0.0],["1994-10-04",1.6721,1.8007,1.6721,1.7043,7200.0],["1994-10-05",1.8007,1.8007,1.6721,1.6721,1000.0],["1994-10-06",1.6721,1.6721,1.6721,1.6721,0.0],["1994-10-07",1.8007,1.8007,1.7364,1.7364,12200.0],["1994-10-10",1.7364,1.7364,1.7364,1.7364,0.0],["1994-10-11",1.7364,1.7364,1.7364,1.7364,0.0],["1994-10-12",1.7364,1.7364,1.7364,1.7364,0.0],["1994-10-13",1.8007,1.8007,1.6721,1.6882,2400.0],["1994-10-14",1.8007,1.8007,1.8007,1.8007,400.0],["1994-10-17",1.8007,1.8007,1.7364,1.7364,13800.0],["1994-10-18",1.7364,1.7364,1.7364,1.7364,0.0],["1994-10-19",1.7364,1.7364,1.7364,1.7364,0.0],["1994-10-20",1.6721,1.6721,1.6721,1.6721,200.0],["1994-10-21",1.6721,1.6721,1.6721,1.6721,200.0],["1994-10-24",1.8007,1.8007,1.7043,1.7043,1600.0],["1994-10-25",1.6721,1.6721,1.6721,1.6721,1600.0],["1994-10-26",1.6721,1.6721,1.6721,1.6721,1600.0],["1994-10-27",1.8007,1.8007,1.6721,1.6721,5600.0],["1994-10-28",1.8007,1.8007,1.8007,1.8007,400.0],["1994-10-31",1.865,1.865,1.865,1.865,1800.0],["1994-11-01",1.865,1.865,1.865,1.865,0.0],["1994-11-02",1.865,1.865,1.865,1.865,600.0],["1994-11-03",1.6721,1.6882,1.6721,1.6882,80000.0],["1994-11-04",1.8007,1.865,1.8007,1.865,6600.0],["1994-11-07",1.865,1.865,1.865,1.865,0.0],["1994-11-08",1.865,1.865,1.865,1.865,0.0],["1994-11-09",1.865,1.865,1.865,1.865,0.0],["1994-11-10",1.865,1.865,1.865,1.865,0.0],["1994-11-11",1.865,1.865,1.865,1.865,0.0],["1994-11-14",1.6721,1.8007,1.6721,1.8007,800.0],["1994-11-15",1.8007,1.8007,1.8007,1.8007,0.0],["1994-11-16",1.6721,1.865,1.6721,1.8007,5600.0],["1994-11-17",1.6721,1.8007,1.6721,1.6721,8600.0],["1994-11-18",1.6721,1.6721,1.6721,1.6721,0.0],["1994-11-21",1.7364,1.7364,1.7364,1.7364,3600.0],["1994-11-22",1.6882,1.6882,1.6721,1.6721,4400.0],["1994-11-23",1.6721,1.8007,1.6721,1.8007,5400.0],["1994-11-25",1.8007,1.8007,1.8007,1.8007,0.0],["1994-11-28",1.8007,1.8007,1.8007,1.8007,0.0],["1994-11-29",1.8007,1.8007,1.8007,1.8007,0.0],["1994-11-30",1.8007,1.8007,1.8007,1.8007,0.0],["1994-12-01",1.6721,1.6721,1.6721,1.6721,1000.0],["1994-12-02",1.6721,1.6721,1.6721,1.6721,0.0],["1994-12-05",1.6721,1.6721,1.6721,1.6721,0.0],["1994-12-06",1.6721,1.6721,1.6721,1.6721,0.0],["1994-12-07",1.7364,1.7364,1.6721,1.7364,1600.0],["1994-12-08",1.8007,1.8007,1.8007,1.8007,200.0],["1994-12-09",1.7364,1.8007,1.6721,1.6721,27600.0],["1994-12-12",1.6721,1.7043,1.6721,1.7043,2400.0],["1994-12-13",1.7043,1.7043,1.6721,1.6721,26600.0],["1994-12-14",1.6721,1.7043,1.6721,1.6882,10800.0],["1994-12-15",1.6882,1.6882,1.6721,1.6721,12200.0],["1994-12-16",1.6721,1.6721,1.6721,1.6721,1400.0],["1994-12-19",1.8007,1.8007,1.6721,1.6721,13400.0],["1994-12-20",1.8007,1.8007,1.8007,1.8007,2600.0],["1994-12-21",1.6721,1.8007,1.6721,1.8007,5600.0],["1994-12-22",1.7364,1.8007,1.6721,1.8007,7800.0],["1994-12-23",1.8007,1.8007,1.8007,1.8007,0.0],["1994-12-27",1.6721,1.6721,1.6721,1.6721,600.0],["1994-12-28",1.8007,1.8007,1.6721,1.7043,19400.0],["1994-12-29",1.6721,1.8007,1.6721,1.8007,5400.0],["1994-12-30",1.865,1.865,1.865,1.865,5600.0],["1995-01-03",1.6721,1.6721,1.6721,1.6721,5000.0],["1995-01-04",1.6721,1.6721,1.6721,1.6721,0.0],["1995-01-05",1.8007,1.8329,1.8007,1.8329,6800.0],["1995-01-06",1.8007,1.8007,1.8007,1.8007,1200.0],["1995-01-09",1.8972,1.9937,1.8007,1.8007,19200.0],["1995-01-10",1.8007,1.8007,1.8007,1.8007,0.0],["1995-01-11",1.8007,1.8007,1.8007,1.8007,0.0],["1995-01-12",1.9294,1.9294,1.8007,1.8007,13200.0],["1995-01-13",1.8007,1.9937,1.8007,1.8007,2800.0],["1995-01-16",1.8007,1.8007,1.8007,1.8007,200.0],["1995-01-17",1.8007,1.8007,1.8007,1.8007,0.0],["1995-01-18",1.8007,1.8007,1.8007,1.8007,600.0],["1995-01-19",1.8007,1.8007,1.8007,1.8007,1000.0],["1995-01-20",1.8007,1.8007,1.8007,1.8007,2800.0],["1995-01-23",1.8007,1.8007,1.8007,1.8007,1000.0],["1995-01-24",1.8007,1.865,1.8007,1.865,1200.0],["1995-01-25",1.865,1.865,1.865,1.865,0.0],["1995-01-26",1.7364,1.7364,1.7364,1.7364,1600.0],["1995-01-27",1.9294,1.9294,1.7364,1.865,10200.0],["1995-01-30",1.9294,1.9294,1.7364,1.7364,7600.0],["1995-01-31",1.7364,1.9294,1.7364,1.9294,3000.0],["1995-02-01",1.8007,1.8007,1.7364,1.8007,2800.0],["1995-02-02",1.9294,1.9294,1.8007,1.865,10200.0],["1995-02-03",1.9294,1.9294,1.7686,1.865,33400.0],["1995-02-06",1.8007,1.865,1.8007,1.8007,4000.0],["1995-02-07",1.865,1.865,1.865,1.865,7200.0],["1995-02-08",1.8007,1.865,1.8007,1.865,9400.0],["1995-02-09",1.865,1.865,1.865,1.865,200.0],["1995-02-10",1.865,1.865,1.865,1.865,0.0],["1995-02-13",1.865,1.865,1.8007,1.8007,9800.0],["1995-02-14",1.865,1.865,1.865,1.865,600.0],["1995-02-15",1.8007,1.865,1.8007,1.865,5000.0],["1995-02-16",1.865,1.865,1.8007,1.865,22200.0],["1995-02-17",1.865,1.865,1.8007,1.865,14800.0],["1995-02-21",1.9294,1.9294,1.9294,1.9294,7000.0],["1995-02-22",1.9294,1.9294,1.9294,1.9294,4600.0],["1995-02-23",1.9294,1.9294,1.9294,1.9294,0.0],["1995-02-24",1.9294,1.9294,1.865,1.9294,13000.0],["1995-02-27",1.8007,1.865,1.7043,1.8329,38400.0],["1995-02-28",1.865,1.865,1.865,1.865,7600.0],["1995-03-01",1.9294,1.9294,1.8007,1.9294,3400.0],["1995-03-02",1.9937,2.1223,1.865,2.0901,29000.0],["1995-03-03",2.1223,2.1223,2.1223,2.1223,2000.0],["1995-03-06",2.1223,2.1223,2.1223,2.1223,600.0],["1995-03-07",2.0258,2.0258,1.9294,1.9294,1400.0],["1995-03-08",1.9294,1.9294,1.9294,1.9294,0.0],["1995-03-09",1.9294,2.058,1.9294,2.058,2800.0],["1995-03-10",2.058,2.058,1.865,1.865,1600.0],["1995-03-13",2.058,2.058,2.058,2.058,600.0],["1995-03-14",2.058,2.058,2.058,2.058,2400.0],["1995-03-15",2.058,2.058,2.058,2.058,2400.0],["1995-03-16",1.9937,2.058,1.9937,2.058,5800.0],["1995-03-17",2.058,2.058,1.9937,1.9937,6000.0],["1995-03-20",1.9937,1.9937,1.9937,1.9937,0.0],["1995-03-21",2.058,2.058,1.9294,1.9294,4600.0],["1995-03-22",1.9294,1.9294,1.9294,1.9294,400.0],["1995-03-23",2.058,2.058,1.9294,2.058,3600.0],["1995-03-24",1.9937,2.058,1.9294,2.058,10000.0],["1995-03-27",1.9371,1.9371,1.9371,1.9371,400.0],["1995-03-28",1.9371,1.9371,1.7434,1.8402,1800.0],["1995-03-29",1.8402,1.8402,1.8402,1.8402,1800.0],["1995-03-30",1.9371,1.9371,1.9371,1.9371,2200.0],["1995-03-31",1.8402,2.0017,1.8402,2.0017,3000.0],["1995-04-03",2.0017,2.0017,2.0017,2.0017,0.0],["1995-04-04",1.9048,1.9371,1.9048,1.9371,3000.0],["1995-04-05",1.808,1.9371,1.808,1.808,65000.0],["1995-04-06",1.9371,1.9371,1.808,1.808,17200.0],["1995-04-07",1.9371,1.9371,1.9371,1.9371,800.0],["1995-04-10",1.808,1.808,1.808,1.808,1000.0],["1995-04-11",1.9371,1.9371,1.808,1.808,7200.0],["1995-04-12",1.8402,1.9371,1.808,1.8725,136200.0],["1995-04-13",1.9371,1.9371,1.808,1.808,5200.0],["1995-04-17",1.808,1.9048,1.808,1.9048,10800.0],["1995-04-18",1.9048,1.9048,1.9048,1.9048,0.0],["1995-04-19",1.808,1.808,1.808,1.808,5800.0],["1995-04-20",1.808,1.808,1.808,1.808,5000.0],["1995-04-21",1.808,1.9371,1.808,1.9371,5200.0],["1995-04-24",1.9371,1.9371,1.9371,1.9371,0.0],["1995-04-25",1.9371,1.9371,1.808,1.8402,800.0],["1995-04-26",1.808,1.808,1.808,1.808,1000.0],["1995-04-27",1.808,1.8725,1.808,1.8725,3400.0],["1995-04-28",1.8725,1.8725,1.808,1.808,3800.0],["1995-05-01",1.808,1.8725,1.808,1.8725,8800.0],["1995-05-02",1.8725,1.8725,1.8725,1.8725,0.0],["1995-05-03",1.8725,1.8725,1.8725,1.8725,0.0],["1995-05-04",1.808,1.808,1.808,1.808,200.0],["1995-05-05",1.8725,1.8725,1.808,1.8402,29600.0],["1995-05-08",1.808,1.808,1.808,1.808,800.0],["1995-05-09",1.8725,1.8725,1.8725,1.8725,1600.0],["1995-05-10",1.8241,1.8725,1.808,1.808,5400.0],["1995-05-11",1.808,1.8725,1.808,1.8725,25800.0],["1995-05-12",1.808,1.8725,1.808,1.8725,2200.0],["1995-05-15",1.808,1.808,1.808,1.808,200.0],["1995-05-16",1.808,1.808,1.808,1.808,0.0],["1995-05-17",1.808,1.8725,1.7595,1.808,19600.0],["1995-05-18",1.8402,1.8402,1.808,1.808,1200.0],["1995-05-19",1.7111,1.7757,1.7111,1.7757,7800.0],["1995-05-22",1.808,1.808,1.7111,1.7111,1000.0],["1995-05-23",1.808,1.808,1.7595,1.7595,28000.0],["1995-05-24",1.808,1.808,1.808,1.808,200.0],["1995-05-25",1.808,1.808,1.808,1.808,400.0],["1995-05-26",1.7434,1.7757,1.7434,1.7434,4800.0],["1995-05-30",1.7434,1.7434,1.7434,1.7434,0.0],["1995-05-31",1.7757,1.808,1.7757,1.808,20000.0],["1995-06-01",1.808,1.808,1.808,1.808,0.0],["1995-06-02",1.808,1.808,1.7434,1.808,22400.0],["1995-06-05",1.808,1.808,1.808,1.808,0.0],["1995-06-06",1.808,1.808,1.808,1.808,0.0],["1995-06-07",1.808,1.808,1.7757,1.7757,14000.0],["1995-06-08",1.7434,1.808,1.7434,1.7757,9400.0],["1995-06-09",1.7757,1.7757,1.7757,1.7757,0.0],["1995-06-12",1.8725,1.8725,1.7757,1.8725,10400.0],["1995-06-13",1.8725,1.8725,1.8725,1.8725,200.0],["1995-06-14",1.7757,1.7757,1.7757,1.7757,11000.0],["1995-06-15",1.7757,1.7757,1.7757,1.7757,800.0],["1995-06-16",1.7757,1.7757,1.7757,1.7757,0.0],["1995-06-19",1.7757,1.7757,1.7757,1.7757,6800.0],["1995-06-20",1.8402,1.8402,1.7757,1.7757,6000.0],["1995-06-21",1.8402,1.8402,1.8402,1.8402,1000.0],["1995-06-22",1.8402,1.8402,1.7757,1.7757,23200.0],["1995-06-23",1.8402,1.8402,1.6788,1.6788,25200.0],["1995-06-26",1.7434,1.7434,1.6142,1.6142,2600.0],["1995-06-27",1.6142,1.7111,1.6142,1.6142,4600.0],["1995-06-28",1.6143,1.6788,1.6143,1.6788,362200.0],["1995-06-29",1.808,1.808,1.808,1.808,200.0],["1995-06-30",1.7434,1.808,1.6788,1.7434,54000.0],["1995-07-03",1.7757,1.7757,1.7757,1.7757,8000.0],["1995-07-05",1.7757,1.808,1.7757,1.808,19400.0],["1995-07-06",1.7757,1.7757,1.7757,1.7757,7200.0],["1995-07-07",1.808,1.9371,1.808,1.9371,21400.0],["1995-07-10",1.9371,1.9371,1.808,1.9371,15800.0],["1995-07-11",1.9371,1.9371,1.9371,1.9371,10400.0],["1995-07-12",1.808,1.9371,1.808,1.9371,4000.0],["1995-07-13",1.808,1.808,1.808,1.808,3800.0],["1995-07-14",1.8402,1.8967,1.8402,1.8967,29400.0],["1995-07-17",1.8967,1.8967,1.8967,1.8967,0.0],["1995-07-18",1.808,1.808,1.808,1.808,1600.0],["1995-07-19",1.808,1.808,1.808,1.808,0.0],["1995-07-20",1.808,1.808,1.808,1.808,0.0],["1995-07-21",1.808,1.808,1.808,1.808,0.0],["1995-07-24",1.9048,1.9048,1.9048,1.9048,8200.0],["1995-07-25",1.9048,1.9048,1.9048,1.9048,0.0],["1995-07-26",1.8725,1.8725,1.8402,1.8564,66400.0],["1995-07-27",1.9371,1.9371,1.9371,1.9371,39800.0],["1995-07-28",1.9371,1.9371,1.9371,1.9371,10600.0],["1995-07-31",1.9371,1.9371,1.8725,1.8887,44600.0],["1995-08-01",1.8725,1.9371,1.8402,1.8402,25800.0],["1995-08-02",1.8725,1.9371,1.8725,1.9371,6600.0],["1995-08-03",1.9371,1.9371,1.8402,1.8887,5600.0],["1995-08-04",1.9371,1.9371,1.8402,1.921,17800.0],["1995-08-07",1.8887,1.9371,1.8402,1.9371,27200.0],["1995-08-08",1.9371,1.9371,1.8402,1.8402,3600.0],["1995-08-09",1.8402,1.8402,1.8402,1.8402,400.0],["1995-08-10",1.8725,1.8725,1.8725,1.8725,8800.0],["1995-08-11",1.8402,1.8402,1.8402,1.8402,400.0],["1995-08-14",1.9371,1.9371,1.8402,1.8402,10600.0],["1995-08-15",1.8402,1.9371,1.8402,1.9371,1400.0],["1995-08-16",1.9371,1.9371,1.9371,1.9371,0.0],["1995-08-17",1.8402,1.9048,1.8402,1.8725,18400.0],["1995-08-18",1.8887,1.9371,1.8402,1.8402,12400.0],["1995-08-21",1.9371,1.9371,1.8402,1.8725,8200.0],["1995-08-22",1.8725,1.9048,1.8725,1.9048,2000.0],["1995-08-23",1.9048,1.9048,1.9048,1.9048,0.0],["1995-08-24",1.9371,1.9371,1.8402,1.8402,13400.0],["1995-08-25",1.9371,1.9371,1.9371,1.9371,11400.0],["1995-08-28",1.9371,1.9371,1.9371,1.9371,0.0],["1995-08-29",1.9371,1.9371,1.9371,1.9371,0.0],["1995-08-30",1.8402,1.9371,1.8402,1.9371,11000.0],["1995-08-31",1.8402,1.9371,1.8402,1.9048,31400.0],["1995-09-01",1.9371,1.9371,1.9371,1.9371,3200.0],["1995-09-05",1.9048,1.9048,1.8402,1.8402,3400.0],["1995-09-06",1.9371,1.9371,1.9371,1.9371,1000.0],["1995-09-07",1.8402,1.9371,1.8402,1.9371,22600.0],["1995-09-08",1.9371,1.9371,1.9371,1.9371,0.0],["1995-09-11",1.9371,1.9371,1.9371,1.9371,400.0],["1995-09-12",1.9371,1.9371,1.8887,1.8887,5200.0],["1995-09-13",1.8402,1.9371,1.8402,1.9371,1200.0],["1995-09-14",1.8402,1.8725,1.8402,1.8725,4600.0],["1995-09-15",1.8725,1.8725,1.8725,1.8725,0.0],["1995-09-18",1.8725,1.8725,1.8725,1.8725,0.0],["1995-09-19",1.9371,1.9371,1.8887,1.9371,38600.0],["1995-09-20",1.9462,1.9462,1.9462,1.9462,0.0],["1995-09-21",1.9462,2.0435,1.8489,1.8489,16400.0],["1995-09-22",2.0759,2.0759,2.0759,2.0759,4000.0],["1995-09-25",2.0759,2.0759,2.0759,2.0759,0.0],["1995-09-26",2.0759,2.0759,2.0759,2.0759,0.0],["1995-09-27",2.0759,2.0759,2.0759,2.0759,0.0],["1995-09-28",2.0759,2.0759,2.0759,2.0759,0.0],["1995-09-29",2.0759,2.0759,2.0759,2.0759,0.0],["1995-10-02",2.0759,2.0759,2.0759,2.0759,200.0],["1995-10-03",1.8813,1.8813,1.8813,1.8813,2000.0],["1995-10-04",1.8813,1.8813,1.8813,1.8813,0.0],["1995-10-05",1.8813,1.8813,1.8813,1.8813,0.0],["1995-10-06",2.0111,2.0111,1.8813,1.8813,8600.0],["1995-10-09",2.0111,2.0111,1.8813,1.8813,2600.0],["1995-10-10",1.8813,1.8813,1.8813,1.8813,0.0],["1995-10-11",1.8813,1.8813,1.8813,1.8813,0.0],["1995-10-12",2.0111,2.0111,2.0111,2.0111,200.0],["1995-10-13",1.9462,2.1084,1.8813,2.1084,31200.0],["1995-10-16",2.1084,2.2057,2.0273,2.1408,6200.0],["1995-10-17",2.0111,2.1408,2.0111,2.1408,5000.0],["1995-10-18",2.0273,2.1408,2.0273,2.1408,14600.0],["1995-10-19",2.1408,2.1408,2.1408,2.1408,0.0],["1995-10-20",2.1408,2.1408,2.1408,2.1408,0.0],["1995-10-23",2.0111,2.1408,2.0111,2.1408,1600.0],["1995-10-24",2.1408,2.1408,2.1408,2.1408,0.0],["1995-10-25",2.1408,2.1408,2.0111,2.0759,7600.0],["1995-10-26",2.0759,2.0759,2.0759,2.0759,0.0],["1995-10-27",2.0111,2.0111,2.0111,2.0111,400.0],["1995-10-30",2.0111,2.0111,2.0111,2.0111,0.0],["1995-10-31",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-01",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-02",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-03",2.0759,2.2057,2.0759,2.2057,15400.0],["1995-11-06",2.1084,2.1084,2.1084,2.1084,10600.0],["1995-11-07",2.1084,2.1084,2.1084,2.1084,0.0],["1995-11-08",2.1084,2.1084,2.1084,2.1084,0.0],["1995-11-09",2.1084,2.1084,2.1084,2.1084,0.0],["1995-11-10",2.0111,2.0111,2.0111,2.0111,200.0],["1995-11-13",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-14",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-15",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-16",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-17",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-20",2.0111,2.0111,2.0111,2.0111,0.0],["1995-11-21",2.0111,2.1408,2.0111,2.1408,4600.0],["1995-11-22",2.1408,2.1408,2.1408,2.1408,0.0],["1995-11-24",2.1408,2.1408,2.1408,2.1408,0.0],["1995-11-27",2.0111,2.0759,2.0111,2.0759,2800.0],["1995-11-28",2.0759,2.0759,2.0759,2.0759,0.0],["1995-11-29",2.0759,2.0759,2.0759,2.0759,0.0],["1995-11-30",2.0759,2.0759,2.0759,2.0759,0.0],["1995-12-01",2.0759,2.0759,2.0111,2.0111,4800.0],["1995-12-04",2.0759,2.0759,2.0759,2.0759,2000.0],["1995-12-05",2.0759,2.0759,2.0759,2.0759,0.0],["1995-12-06",2.1408,2.1408,2.0111,2.1408,30200.0],["1995-12-07",2.0759,2.0921,2.0759,2.0921,7400.0],["1995-12-08",2.0921,2.0921,2.0921,2.0921,0.0],["1995-12-11",2.0759,2.0759,2.0759,2.0759,1400.0],["1995-12-12",2.1408,2.2057,2.0759,2.0759,11600.0],["1995-12-13",2.0759,2.0759,2.0759,2.0759,400.0],["1995-12-14",2.0759,2.0759,2.0759,2.0759,1400.0],["1995-12-15",2.0759,2.0759,2.0759,2.0759,200.0],["1995-12-18",2.0759,2.2381,2.0759,2.2381,2800.0],["1995-12-19",2.157,2.2057,2.157,2.2057,46000.0],["1995-12-20",2.0759,2.2057,2.0759,2.0759,5400.0],["1995-12-21",2.2705,2.2705,2.0759,2.0759,600.0],["1995-12-22",2.0759,2.0759,2.0759,2.0759,200.0],["1995-12-26",2.0759,2.1408,2.0759,2.1084,11800.0],["1995-12-27",2.1084,2.1084,2.1084,2.1084,0.0],["1995-12-28",2.1084,2.1084,2.1084,2.1084,0.0],["1995-12-29",2.1408,2.53,2.1408,2.4003,68000.0],["1996-01-02",2.4003,2.4652,2.2057,2.2057,34000.0],["1996-01-03",2.2057,2.2705,2.2057,2.2381,17800.0],["1996-01-04",2.4003,2.4003,2.2381,2.2381,6000.0],["1996-01-05",2.3354,2.3354,2.1408,2.3354,3400.0],["1996-01-08",2.1408,2.1408,2.1408,2.1408,200.0],["1996-01-09",2.3354,2.3354,2.3354,2.3354,800.0],["1996-01-10",2.1408,2.2705,2.1408,2.2705,2000.0],["1996-01-11",2.2057,2.2705,2.0111,2.0759,39600.0],["1996-01-12",2.1408,2.1408,2.0111,2.1084,8400.0],["1996-01-15",2.1408,2.1408,2.0435,2.0435,15200.0],["1996-01-16",2.1408,2.1408,2.0111,2.0759,7200.0],["1996-01-17",2.0111,2.1084,2.0111,2.1084,6000.0],["1996-01-18",2.0111,2.1408,2.0111,2.1408,3200.0],["1996-01-19",2.1408,2.1408,2.1408,2.1408,400.0],["1996-01-22",2.0435,2.0435,2.0435,2.0435,2000.0],["1996-01-23",2.0111,2.1408,2.0111,2.0111,3600.0],["1996-01-24",2.1246,2.1246,2.0111,2.0759,30400.0],["1996-01-25",2.1084,2.2057,2.0759,2.1084,29400.0],["1996-01-26",2.1084,2.2057,2.1084,2.2057,41400.0],["1996-01-29",2.2705,2.2705,2.2705,2.2705,1200.0],["1996-01-30",2.2705,2.2705,2.2705,2.2705,0.0],["1996-01-31",2.1084,2.1408,2.1084,2.1084,2800.0],["1996-02-01",2.1895,2.1895,2.1084,2.1084,7000.0],["1996-02-02",2.2705,2.2705,2.2705,2.2705,800.0],["1996-02-05",2.1408,2.2705,2.1408,2.2705,4400.0],["1996-02-06",2.2705,2.2705,2.2705,2.2705,600.0],["1996-02-07",2.2705,2.2705,2.1732,2.2057,23600.0],["1996-02-08",2.1408,2.2705,2.1408,2.1408,17600.0],["1996-02-09",2.2705,2.2705,2.2705,2.2705,2800.0],["1996-02-12",2.2705,2.2705,2.2705,2.2705,4600.0],["1996-02-13",2.2705,2.2705,2.2705,2.2705,0.0],["1996-02-14",2.1732,2.2705,2.1732,2.2705,1000.0],["1996-02-15",2.2705,2.3354,2.2057,2.3354,12600.0],["1996-02-16",2.3354,2.3354,2.2057,2.3354,9400.0],["1996-02-20",2.3354,2.3354,2.2705,2.303,9400.0],["1996-02-21",2.3679,2.3679,2.3679,2.3679,400.0],["1996-02-22",2.3679,2.4327,2.2705,2.4003,32000.0],["1996-02-23",2.2705,2.2705,2.2705,2.2705,2200.0],["1996-02-26",2.4327,2.4327,2.4327,2.4327,800.0],["1996-02-27",2.2705,2.3679,2.2705,2.3679,3400.0],["1996-02-28",2.3679,2.3679,2.3679,2.3679,0.0],["1996-02-29",2.4003,2.4327,2.4003,2.4327,32000.0],["1996-03-01",2.303,2.4652,2.303,2.4652,18400.0],["1996-03-04",2.4652,2.4652,2.303,2.303,400.0],["1996-03-05",2.4652,2.4652,2.4652,2.4652,4000.0],["1996-03-06",2.3679,2.4652,2.303,2.4652,32000.0],["1996-03-07",2.4652,2.4652,2.4652,2.4652,0.0],["1996-03-08",2.4652,2.4652,2.4652,2.4652,800.0],["1996-03-11",2.4652,2.4652,2.4003,2.4003,41200.0],["1996-03-12",2.4652,2.4652,2.4003,2.4652,56400.0],["1996-03-13",2.4652,2.4652,2.4652,2.4652,0.0],["1996-03-14",2.4652,2.4652,2.4652,2.4652,24800.0],["1996-03-15",2.3354,2.4003,2.3354,2.4003,9400.0],["1996-03-18",2.3354,2.3354,2.3354,2.3354,1800.0],["1996-03-19",2.4003,2.4652,2.4003,2.4003,8800.0],["1996-03-20",2.4003,2.4327,2.3354,2.4327,52600.0],["1996-03-21",2.4652,2.4652,2.3354,2.4003,1000.0],["1996-03-22",2.4327,2.4327,2.3516,2.3516,2800.0],["1996-03-25",2.4327,2.4327,2.3354,2.3679,6200.0],["1996-03-26",2.4003,2.4003,2.3354,2.3679,41000.0],["1996-03-27",2.2805,2.3457,2.2154,2.3457,7400.0],["1996-03-28",2.2154,2.2154,2.2154,2.2154,1000.0],["1996-03-29",2.2154,2.2154,2.2154,2.2154,0.0],["1996-04-01",2.2154,2.2154,2.2154,2.2154,0.0],["1996-04-02",2.3457,2.3457,2.2154,2.2154,9400.0],["1996-04-03",2.2643,2.3457,2.2154,2.2643,16200.0],["1996-04-04",2.2154,2.2805,2.2154,2.2805,6000.0],["1996-04-08",2.2154,2.2805,2.2154,2.2805,21000.0],["1996-04-09",2.3457,2.3457,2.3457,2.3457,1200.0],["1996-04-10",2.2154,2.2154,2.2154,2.2154,200.0],["1996-04-11",2.2154,2.2154,2.2154,2.2154,12600.0],["1996-04-12",2.2154,2.3457,2.2154,2.2805,25800.0],["1996-04-15",2.3457,2.3457,2.248,2.248,16400.0],["1996-04-16",2.248,2.248,2.248,2.248,0.0],["1996-04-17",2.3457,2.3457,2.3457,2.3457,400.0],["1996-04-18",2.2805,2.2805,2.2805,2.2805,3000.0],["1996-04-19",2.3457,2.3457,2.3457,2.3457,8200.0],["1996-04-22",2.2805,2.3457,2.2154,2.2154,5000.0],["1996-04-23",2.2154,2.2154,2.2154,2.2154,0.0],["1996-04-24",2.2154,2.3457,2.2154,2.3457,4000.0],["1996-04-25",2.3457,2.3457,2.3457,2.3457,0.0],["1996-04-26",2.3457,2.3457,2.2154,2.2154,1000.0],["1996-04-29",2.3457,2.3457,2.2805,2.3457,4800.0],["1996-04-30",2.3457,2.3457,2.3457,2.3457,0.0],["1996-05-01",2.248,2.3457,2.248,2.3457,7000.0],["1996-05-02",2.3457,2.3457,2.2805,2.2805,16800.0],["1996-05-03",2.3131,2.3457,2.2805,2.2805,12600.0],["1996-05-06",2.3457,2.3457,2.2805,2.2805,800.0],["1996-05-07",2.3457,2.3457,2.248,2.248,23800.0],["1996-05-08",2.3457,2.3457,2.3457,2.3457,5400.0],["1996-05-09",2.3457,2.3457,2.3457,2.3457,3200.0],["1996-05-10",2.248,2.248,2.248,2.248,2400.0],["1996-05-13",2.248,2.248,2.248,2.248,1000.0],["1996-05-14",2.2154,2.2317,2.2154,2.2154,1600.0],["1996-05-15",2.3457,2.3457,2.2154,2.2154,11800.0],["1996-05-16",2.2154,2.3457,2.2154,2.3457,1800.0],["1996-05-17",2.3457,2.3457,2.3457,2.3457,3800.0],["1996-05-20",2.2154,2.3457,2.2154,2.3457,5400.0],["1996-05-21",2.2154,2.2154,2.1502,2.1502,8200.0],["1996-05-22",2.2154,2.2805,2.2154,2.2805,8200.0],["1996-05-23",2.3457,2.3457,2.3457,2.3457,200.0],["1996-05-24",2.3457,2.3457,2.2154,2.2154,2200.0],["1996-05-28",2.2154,2.2154,2.2154,2.2154,200.0],["1996-05-29",2.2154,2.2154,2.2154,2.2154,400.0],["1996-05-30",2.2805,2.2805,2.2805,2.2805,400.0],["1996-05-31",2.3457,2.3457,2.2154,2.2154,4400.0],["1996-06-03",2.3457,2.3457,2.3457,2.3457,400.0],["1996-06-04",2.2154,2.3457,2.2154,2.2154,3000.0],["1996-06-05",2.3131,2.3131,2.3131,2.3131,6000.0],["1996-06-06",2.3457,2.3457,2.3457,2.3457,7000.0],["1996-06-07",2.2805,2.2805,2.2805,2.2805,4000.0],["1996-06-10",2.2154,2.2805,2.1502,2.1828,8800.0],["1996-06-11",2.1828,2.1828,2.1828,2.1828,0.0],["1996-06-12",2.2154,2.2154,2.2154,2.2154,1000.0],["1996-06-13",2.1176,2.2805,2.1176,2.1828,3200.0],["1996-06-14",2.1176,2.1176,2.1176,2.1176,200.0],["1996-06-17",2.2805,2.2805,2.1176,2.1828,9800.0],["1996-06-18",2.2805,2.2805,2.2805,2.2805,200.0],["1996-06-19",2.1176,2.1176,2.1176,2.1176,400.0],["1996-06-20",2.2805,2.2805,2.2805,2.2805,400.0],["1996-06-21",2.2805,2.2805,2.2805,2.2805,0.0],["1996-06-24",2.1176,2.1176,2.1176,2.1176,400.0],["1996-06-25",2.1176,2.2154,2.0851,2.1176,20000.0],["1996-06-26",2.0199,2.1176,2.0199,2.1176,2400.0],["1996-06-27",2.0199,2.1176,2.0199,2.0199,9000.0],["1996-06-28",2.0199,2.1502,2.0199,2.0199,19200.0],["1996-07-01",2.0199,2.2154,2.0199,2.0851,19400.0],["1996-07-02",2.2154,2.2154,2.0199,2.0851,18000.0],["1996-07-03",2.2154,2.2154,2.0199,2.0851,5000.0],["1996-07-05",2.0851,2.0851,2.0851,2.0851,0.0],["1996-07-08",2.0199,2.2154,1.9548,2.0199,14400.0],["1996-07-09",2.1176,2.1176,2.1176,2.1176,800.0],["1996-07-10",2.1176,2.1176,2.1176,2.1176,0.0],["1996-07-11",1.9548,2.0851,1.9548,2.0851,4600.0],["1996-07-12",2.0525,2.0525,2.0525,2.0525,200.0],["1996-07-15",2.0525,2.0525,1.9548,1.9548,17200.0],["1996-07-16",2.0199,2.0525,1.9548,1.9548,3800.0],["1996-07-17",2.0525,2.0525,2.0525,2.0525,400.0],["1996-07-18",2.0525,2.0525,2.0525,2.0525,1000.0],["1996-07-19",2.0525,2.0525,2.0525,2.0525,800.0],["1996-07-22",1.9548,1.9548,1.9548,1.9548,800.0],["1996-07-23",1.9548,2.0525,1.9548,2.0525,8400.0],["1996-07-24",1.9548,1.9548,1.9548,1.9548,2800.0],["1996-07-25",1.9548,1.9548,1.9548,1.9548,0.0],["1996-07-26",1.9548,1.9548,1.9548,1.9548,0.0],["1996-07-29",2.0525,2.0525,1.9548,1.9548,1400.0],["1996-07-30",1.9548,2.0199,1.857,1.857,13000.0],["1996-07-31",2.0199,2.0199,1.857,1.9548,3800.0],["1996-08-01",1.9873,1.9873,1.9873,1.9873,7800.0],["1996-08-02",1.857,1.9548,1.8244,1.9548,17800.0],["1996-08-05",1.9548,1.9548,1.9548,1.9548,200.0],["1996-08-06",1.9548,1.9548,1.9548,1.9548,0.0],["1996-08-07",1.8896,2.0199,1.8896,2.0199,2200.0],["1996-08-08",2.0199,2.0199,1.8896,2.0199,10800.0],["1996-08-09",2.0199,2.0199,2.0199,2.0199,0.0],["1996-08-12",1.8244,1.8896,1.8244,1.8896,24000.0],["1996-08-13",1.8896,1.8896,1.8896,1.8896,0.0],["1996-08-14",1.8896,1.9222,1.8896,1.8896,87400.0],["1996-08-15",2.0199,2.0199,1.9548,2.0199,4200.0],["1996-08-16",2.0199,2.0199,1.8896,1.8896,57400.0],["1996-08-19",2.0199,2.0199,1.8896,1.9222,9800.0],["1996-08-20",2.0199,2.0199,1.9548,1.9548,3600.0],["1996-08-21",2.0199,2.0199,1.9222,1.9222,5000.0],["1996-08-22",1.9873,1.9873,1.9873,1.9873,600.0],["1996-08-23",1.9873,1.9873,1.9873,1.9873,0.0],["1996-08-26",1.9222,1.9222,1.9222,1.9222,3400.0],["1996-08-27",2.0199,2.0199,2.0199,2.0199,400.0],["1996-08-28",1.9548,1.9548,1.9222,1.9222,11000.0],["1996-08-29",1.9222,1.9548,1.9222,1.9548,1600.0],["1996-08-30",1.9222,2.0199,1.9222,2.0036,17800.0],["1996-09-03",1.9222,2.0199,1.9222,2.0199,9200.0],["1996-09-04",1.9222,2.0199,1.9222,1.971,3800.0],["1996-09-05",2.0199,2.0199,1.9222,1.9222,34000.0],["1996-09-06",2.0199,2.0199,1.9222,1.9222,1200.0],["1996-09-09",1.9222,2.0199,1.9222,2.0199,1000.0],["1996-09-10",1.9548,2.0199,1.9548,1.9548,10400.0],["1996-09-11",1.9548,1.9548,1.9548,1.9548,0.0],["1996-09-12",1.9548,1.9548,1.9548,1.9548,0.0],["1996-09-13",1.9548,1.9548,1.9548,1.9548,1200.0],["1996-09-16",2.0199,2.0199,2.0199,2.0199,4400.0],["1996-09-17",2.0199,2.0199,2.0199,2.0199,0.0],["1996-09-18",2.0199,2.0199,1.9548,1.9548,800.0],["1996-09-19",1.9548,1.9548,1.9548,1.9548,0.0],["1996-09-20",2.0199,2.0199,2.0199,2.0199,8800.0],["1996-09-23",1.9548,1.9873,1.9548,1.9548,22400.0],["1996-09-24",1.9548,1.9548,1.9548,1.9548,400.0],["1996-09-25",1.9758,1.9758,1.9758,1.9758,0.0],["1996-09-26",2.0417,2.0417,2.0417,2.0417,4000.0],["1996-09-27",2.0088,2.0746,2.0088,2.0746,3200.0],["1996-09-30",2.0417,2.1734,2.0417,2.0417,6400.0],["1996-10-01",2.124,2.124,2.0417,2.0417,6200.0],["1996-10-02",2.0417,2.1734,2.0417,2.1734,21400.0],["1996-10-03",2.0417,2.0417,2.0417,2.0417,7000.0],["1996-10-04",2.0417,2.1075,2.0417,2.0417,6200.0],["1996-10-07",2.0417,2.1734,2.0417,2.0417,3000.0],["1996-10-08",2.0417,2.2393,2.0417,2.2393,1400.0],["1996-10-09",2.0417,2.0417,2.0417,2.0417,4400.0],["1996-10-10",2.0417,2.1734,2.0417,2.1734,2800.0],["1996-10-11",2.0417,2.0417,2.0417,2.0417,400.0],["1996-10-14",2.1075,2.1075,2.1075,2.1075,400.0],["1996-10-15",2.1075,2.1075,2.0746,2.0746,37400.0],["1996-10-16",2.1734,2.1734,2.1734,2.1734,2400.0],["1996-10-17",2.1405,2.1405,2.1405,2.1405,1200.0],["1996-10-18",2.1405,2.1405,2.1405,2.1405,0.0],["1996-10-21",2.0088,2.0417,2.0088,2.0088,7800.0],["1996-10-22",2.1405,2.1405,2.1405,2.1405,800.0],["1996-10-23",2.1405,2.1405,2.0417,2.0417,2000.0],["1996-10-24",2.0417,2.0746,2.0417,2.0746,2000.0],["1996-10-25",2.0746,2.0746,2.0746,2.0746,0.0],["1996-10-28",2.0746,2.0746,2.0746,2.0746,0.0],["1996-10-29",2.0417,2.1075,2.0417,2.1075,9000.0],["1996-10-30",2.1405,2.1405,2.0417,2.0417,3000.0],["1996-10-31",2.0417,2.0417,2.0417,2.0417,0.0],["1996-11-01",2.0417,2.1405,2.0417,2.0746,21400.0],["1996-11-04",1.9758,2.0417,1.9758,2.0417,800.0],["1996-11-05",2.0417,2.0417,2.0417,2.0417,0.0],["1996-11-06",2.0582,2.1075,2.0088,2.0088,26200.0],["1996-11-07",2.0088,2.0417,2.0088,2.0417,3000.0],["1996-11-08",2.0088,2.0088,2.0088,2.0088,2400.0],["1996-11-11",2.1075,2.1075,2.1075,2.1075,5600.0],["1996-11-12",2.1075,2.1075,2.0088,2.0088,10600.0],["1996-11-13",2.0088,2.0417,2.0088,2.0088,4200.0],["1996-11-14",2.0088,2.0088,2.0088,2.0088,0.0],["1996-11-15",1.91,2.0088,1.91,1.9758,5200.0],["1996-11-18",1.91,2.1075,1.91,2.1075,6800.0],["1996-11-19",2.1075,2.1075,2.1075,2.1075,400.0],["1996-11-20",1.91,1.91,1.91,1.91,200.0],["1996-11-21",1.9758,1.9758,1.91,1.91,4000.0],["1996-11-22",1.9758,2.1075,1.9758,2.0417,3000.0],["1996-11-25",1.91,2.0417,1.91,1.9758,35000.0],["1996-11-26",1.9758,1.9758,1.9429,1.9758,19200.0],["1996-11-27",1.91,1.9429,1.91,1.9429,400.0],["1996-11-29",1.9264,1.9264,1.9264,1.9264,3000.0],["1996-12-02",1.91,1.9429,1.91,1.9429,5000.0],["1996-12-03",1.91,1.9429,1.91,1.9429,6800.0],["1996-12-04",1.91,1.9758,1.91,1.9758,12600.0],["1996-12-05",1.9758,1.9758,1.7782,1.8112,35200.0],["1996-12-06",1.6465,1.8112,1.5148,1.8112,39800.0],["1996-12-09",1.8112,1.9758,1.7124,1.9758,42400.0],["1996-12-10",1.9594,1.9758,1.8112,1.91,34000.0],["1996-12-11",1.7782,1.9758,1.7782,1.8276,8000.0],["1996-12-12",1.9758,1.9758,1.7782,1.91,14400.0],["1996-12-13",1.9758,1.9758,1.9758,1.9758,400.0],["1996-12-16",1.91,1.91,1.8441,1.8441,17800.0],["1996-12-17",1.91,1.91,1.877,1.877,3600.0],["1996-12-18",1.8441,1.8441,1.8441,1.8441,400.0],["1996-12-19",1.8441,1.8441,1.8441,1.8441,0.0],["1996-12-20",1.91,1.91,1.91,1.91,4600.0],["1996-12-23",1.8441,1.91,1.8441,1.8441,28400.0],["1996-12-24",1.877,1.877,1.8441,1.8441,13600.0],["1996-12-26",1.8441,1.8441,1.8441,1.8441,400.0],["1996-12-27",1.8441,1.8441,1.8441,1.8441,0.0],["1996-12-30",1.8441,1.91,1.8441,1.8441,6800.0],["1996-12-31",1.8441,1.877,1.8441,1.877,23800.0],["1997-01-02",1.91,1.91,1.8441,1.8441,8000.0],["1997-01-03",1.91,1.91,1.8441,1.91,6200.0],["1997-01-06",1.91,1.91,1.8441,1.8441,10200.0],["1997-01-07",1.8441,1.91,1.8441,1.877,150200.0],["1997-01-08",1.8441,1.91,1.8441,1.91,2200.0],["1997-01-09",1.8441,1.8441,1.8441,1.8441,3000.0],["1997-01-10",1.91,1.91,1.91,1.91,4200.0],["1997-01-13",1.8441,1.8441,1.8441,1.8441,3200.0],["1997-01-14",1.8441,1.91,1.8441,1.91,6600.0],["1997-01-15",1.8441,1.91,1.8441,1.8441,19600.0],["1997-01-16",1.8441,1.91,1.8441,1.877,6200.0],["1997-01-17",1.8441,1.91,1.8441,1.91,15400.0],["1997-01-20",1.8441,1.91,1.8441,1.8441,12800.0],["1997-01-21",1.877,1.91,1.8441,1.91,32600.0],["1997-01-22",1.91,1.91,1.91,1.91,2200.0],["1997-01-23",1.7782,1.7782,1.7782,1.7782,3000.0],["1997-01-24",1.7782,1.7782,1.7782,1.7782,800.0],["1997-01-27",1.91,1.91,1.91,1.91,1600.0],["1997-01-28",1.91,1.91,1.91,1.91,0.0],["1997-01-29",1.91,1.91,1.91,1.91,0.0],["1997-01-30",1.7782,1.91,1.7782,1.91,9400.0],["1997-01-31",1.8112,1.8441,1.8112,1.8441,13000.0],["1997-02-03",1.8112,1.8441,1.8112,1.8441,12600.0],["1997-02-04",1.8112,1.91,1.8112,1.91,14200.0],["1997-02-05",1.91,1.91,1.91,1.91,5400.0],["1997-02-06",1.91,1.91,1.8441,1.8441,6000.0],["1997-02-07",1.8112,1.8935,1.8112,1.8441,8800.0],["1997-02-10",1.8441,1.8441,1.8441,1.8441,0.0],["1997-02-11",1.91,1.91,1.8112,1.91,22800.0],["1997-02-12",1.91,1.91,1.8112,1.91,3600.0],["1997-02-13",1.91,1.91,1.8112,1.877,83600.0],["1997-02-14",1.91,1.91,1.8606,1.8606,7400.0],["1997-02-18",1.91,1.91,1.91,1.91,400.0],["1997-02-19",1.8441,1.91,1.8441,1.91,4800.0],["1997-02-20",1.91,1.91,1.8112,1.8112,11400.0],["1997-02-21",1.91,1.91,1.91,1.91,2000.0],["1997-02-24",1.91,1.91,1.91,1.91,2200.0],["1997-02-25",1.91,1.91,1.8441,1.8441,22200.0],["1997-02-26",1.91,1.91,1.8112,1.8112,10600.0],["1997-02-27",1.8112,1.8112,1.8112,1.8112,2000.0],["1997-02-28",1.877,1.877,1.8112,1.8112,19400.0],["1997-03-03",1.8112,1.8112,1.8112,1.8112,0.0],["1997-03-04",1.91,1.91,1.8112,1.8441,3000.0],["1997-03-05",1.8112,1.8441,1.8112,1.8112,82600.0],["1997-03-06",1.877,1.91,1.8112,1.877,8000.0],["1997-03-07",1.8606,1.877,1.8112,1.8112,10000.0],["1997-03-10",1.91,1.91,1.91,1.91,600.0],["1997-03-11",1.8112,1.91,1.8112,1.8441,33000.0],["1997-03-12",1.8441,1.91,1.8441,1.91,21400.0],["1997-03-13",1.91,1.91,1.8112,1.91,11400.0],["1997-03-14",1.8606,1.8935,1.7453,1.7453,47400.0],["1997-03-17",1.8441,1.8441,1.7947,1.8112,5800.0],["1997-03-18",1.8112,1.8112,1.8112,1.8112,0.0],["1997-03-19",1.8441,1.8441,1.7453,1.7453,15200.0],["1997-03-20",1.8112,1.8441,1.7453,1.8112,5800.0],["1997-03-21",1.8441,1.91,1.8441,1.91,6400.0],["1997-03-24",1.8441,1.877,1.8441,1.8441,9000.0],["1997-03-25",1.789,1.9215,1.789,1.9215,5400.0],["1997-03-26",1.9215,1.9215,1.8221,1.8552,4600.0],["1997-03-27",1.8552,1.8552,1.8552,1.8552,0.0],["1997-03-31",1.8552,1.8552,1.8552,1.8552,0.0],["1997-04-01",1.8221,1.9878,1.8221,1.9878,15000.0],["1997-04-02",1.9878,1.9878,1.9878,1.9878,0.0],["1997-04-03",1.9215,1.9215,1.9215,1.9215,2000.0],["1997-04-04",1.8884,1.8884,1.8884,1.8884,400.0],["1997-04-07",1.8884,1.8884,1.8884,1.8884,11800.0],["1997-04-08",1.8884,1.9878,1.8884,1.9878,4800.0],["1997-04-09",1.8884,1.8884,1.789,1.8221,23000.0],["1997-04-10",1.7227,1.8221,1.7227,1.8221,3400.0],["1997-04-11",1.8221,1.8221,1.8221,1.8221,0.0],["1997-04-14",1.8221,1.9546,1.8221,1.8884,16600.0],["1997-04-15",1.8552,1.9546,1.8552,1.8677,38800.0],["1997-04-16",1.8718,1.8718,1.8552,1.8552,16400.0],["1997-04-17",1.8387,1.8884,1.789,1.8884,6600.0],["1997-04-18",1.8552,1.8718,1.8387,1.8552,19600.0],["1997-04-21",1.789,1.789,1.789,1.789,2000.0],["1997-04-22",1.8884,1.8884,1.8884,1.8884,200.0],["1997-04-23",1.789,1.8221,1.789,1.789,10600.0],["1997-04-24",1.789,1.8221,1.789,1.789,59000.0],["1997-04-25",1.8221,1.8884,1.8221,1.8884,6000.0],["1997-04-28",1.9215,1.9215,1.9215,1.9215,800.0],["1997-04-29",1.8221,1.9215,1.8221,1.8718,12200.0],["1997-04-30",1.789,1.789,1.7558,1.7558,14000.0],["1997-05-01",1.8552,1.8552,1.789,1.789,4000.0],["1997-05-02",1.789,1.789,1.789,1.789,26400.0],["1997-05-05",1.8884,1.8884,1.7227,1.7227,39000.0],["1997-05-06",1.7227,1.789,1.7227,1.7227,9200.0],["1997-05-07",1.7227,1.789,1.7227,1.7227,7600.0],["1997-05-08",1.7227,1.789,1.7227,1.7227,5400.0],["1997-05-09",1.7558,1.7558,1.7227,1.7227,11000.0],["1997-05-12",1.789,1.789,1.789,1.789,4400.0],["1997-05-13",1.8221,1.8221,1.7227,1.7227,4200.0],["1997-05-14",1.7227,1.8552,1.7227,1.8221,16400.0],["1997-05-15",1.8884,1.8884,1.789,1.789,9000.0],["1997-05-16",1.8387,1.8884,1.789,1.8884,7200.0],["1997-05-19",1.8552,1.8884,1.7558,1.8552,47800.0],["1997-05-20",1.8884,1.8884,1.8552,1.8552,35800.0],["1997-05-21",1.8552,1.8884,1.789,1.8387,33000.0],["1997-05-22",1.9215,1.9215,1.789,1.789,7400.0],["1997-05-23",1.8718,1.9215,1.8221,1.9215,35200.0],["1997-05-27",1.789,2.054,1.789,2.054,43600.0],["1997-05-28",2.054,2.3853,2.054,2.1534,56200.0],["1997-05-29",2.2528,2.2528,2.1203,2.1203,7200.0],["1997-05-30",2.1203,2.1865,2.1203,2.1534,34400.0],["1997-06-02",2.1865,2.1865,2.1203,2.1203,5200.0],["1997-06-03",2.2197,2.2197,2.1865,2.2197,13400.0],["1997-06-04",2.1203,2.1203,2.1203,2.1203,9000.0],["1997-06-05",2.1203,2.2197,2.1203,2.2197,22200.0],["1997-06-06",2.2197,2.2528,2.1203,2.2528,116000.0],["1997-06-09",2.3522,2.3522,2.1865,2.1865,8600.0],["1997-06-10",2.1534,2.3522,2.1534,2.2528,6000.0],["1997-06-11",2.1534,2.2859,2.1534,2.2859,18400.0],["1997-06-12",2.1534,2.2859,2.1534,2.1534,40200.0],["1997-06-13",2.2528,2.2528,2.1534,2.1534,35000.0],["1997-06-16",2.1203,2.1203,2.1203,2.1203,2800.0],["1997-06-17",2.0871,2.1203,2.0871,2.1203,600.0],["1997-06-18",2.0871,2.1865,2.0871,2.1865,1200.0],["1997-06-19",2.1865,2.1865,2.1865,2.1865,4000.0],["1997-06-20",2.054,2.1865,2.054,2.1203,39000.0],["1997-06-23",2.054,2.1865,2.054,2.1865,1200.0],["1997-06-24",2.1203,2.1865,2.054,2.1865,4800.0],["1997-06-25",2.0871,2.1865,2.0871,2.1865,29200.0],["1997-06-26",2.1865,2.1865,2.0871,2.1203,6600.0],["1997-06-27",2.1203,2.1203,2.1203,2.1203,0.0],["1997-06-30",2.1865,2.1865,2.1865,2.1865,400.0],["1997-07-01",2.0871,2.1865,2.0871,2.1865,21200.0],["1997-07-02",2.1203,2.1865,2.1203,2.1865,35600.0],["1997-07-03",2.0871,2.0871,2.0871,2.0871,2000.0],["1997-07-07",2.0871,2.0871,2.0871,2.0871,200.0],["1997-07-08",2.1534,2.1534,2.1203,2.1203,7400.0],["1997-07-09",2.0871,2.1203,2.0871,2.1203,12600.0],["1997-07-10",2.1865,2.1865,2.0871,2.0871,1600.0],["1997-07-11",2.1865,2.1865,2.1534,2.1534,27600.0],["1997-07-14",2.1865,2.1865,2.0871,2.1203,7000.0],["1997-07-15",2.1203,2.1203,2.1203,2.1203,2000.0],["1997-07-16",2.0871,2.1865,2.0871,2.1534,24400.0],["1997-07-17",2.1534,2.1534,2.1534,2.1534,0.0],["1997-07-18",2.1534,2.1534,2.1534,2.1534,0.0],["1997-07-21",2.1534,2.1534,2.1534,2.1534,0.0],["1997-07-22",2.1534,2.1534,2.1534,2.1534,0.0],["1997-07-23",2.1534,2.1534,2.0871,2.0871,9800.0],["1997-07-24",2.1534,2.1865,2.1203,2.1203,8000.0],["1997-07-25",2.1203,2.1534,2.0871,2.1534,19400.0],["1997-07-28",2.1865,2.1865,2.1865,2.1865,800.0],["1997-07-29",2.0871,2.1865,2.0871,2.1865,600.0],["1997-07-30",2.1865,2.1865,2.0871,2.0871,1600.0],["1997-07-31",2.0871,2.1534,2.0871,2.1534,21600.0],["1997-08-01",2.1534,2.1534,2.0871,2.1203,9400.0],["1997-08-04",2.1203,2.1534,2.0871,2.1534,159600.0],["1997-08-05",2.1534,2.1534,2.1037,2.1534,52400.0],["1997-08-06",2.0871,2.0871,2.0871,2.0871,400.0],["1997-08-07",2.0871,2.0871,2.0871,2.0871,13000.0],["1997-08-08",2.1534,2.1534,2.1203,2.1203,6000.0],["1997-08-11",2.0871,2.1203,2.0871,2.1203,3800.0],["1997-08-12",2.1534,2.1534,2.0871,2.1534,26600.0],["1997-08-13",2.2197,2.319,2.0871,2.2859,23600.0],["1997-08-14",2.4184,2.4184,2.2528,2.2528,48400.0],["1997-08-15",2.2528,2.2528,2.2528,2.2528,3000.0],["1997-08-18",2.2528,2.3853,2.2528,2.2859,11200.0],["1997-08-19",2.2528,2.2528,2.2528,2.2528,800.0],["1997-08-20",2.2528,2.3853,2.2528,2.3853,1000.0],["1997-08-21",2.3853,2.3853,2.3853,2.3853,0.0],["1997-08-22",2.2528,2.3853,2.2528,2.2528,15400.0],["1997-08-25",2.3853,2.3853,2.2528,2.2528,6800.0],["1997-08-26",2.2528,2.2528,2.2528,2.2528,0.0],["1997-08-27",2.2528,2.2528,2.2528,2.2528,1200.0],["1997-08-28",2.2528,2.3853,2.2528,2.3853,3000.0],["1997-08-29",2.3853,2.435,2.319,2.319,39000.0],["1997-09-02",2.319,2.435,2.319,2.319,12600.0],["1997-09-03",2.319,2.3853,2.319,2.3853,12600.0],["1997-09-04",2.4516,2.4516,2.3853,2.4516,6600.0],["1997-09-05",2.4516,2.4516,2.4516,2.4516,6000.0],["1997-09-08",2.3853,2.4516,2.3853,2.4516,6400.0],["1997-09-09",2.4516,2.7166,2.4516,2.6503,19400.0],["1997-09-10",2.6503,2.7166,2.6172,2.6172,12200.0],["1997-09-11",2.6172,2.6503,2.6172,2.6503,7600.0],["1997-09-12",2.6172,2.6503,2.5841,2.6503,39200.0],["1997-09-15",2.6503,2.6503,2.5178,2.551,52000.0],["1997-09-16",2.6503,2.6503,2.5841,2.6503,76400.0],["1997-09-17",2.5841,2.5841,2.5841,2.5841,1400.0],["1997-09-18",2.5841,2.5841,2.5841,2.5841,1800.0],["1997-09-19",2.6172,2.6172,2.6172,2.6172,800.0],["1997-09-22",2.6172,2.6503,2.6172,2.6503,5800.0],["1997-09-23",2.6503,2.6503,2.5841,2.5841,13400.0],["1997-09-24",2.5953,2.5953,2.5953,2.5953,3800.0],["1997-09-25",2.5953,2.5953,2.5953,2.5953,6400.0],["1997-09-26",2.5953,2.5953,2.5953,2.5953,1400.0],["1997-09-29",2.5953,2.6285,2.5953,2.6285,14400.0],["1997-09-30",2.6285,2.6618,2.5953,2.5953,8200.0],["1997-10-01",2.6951,2.6951,2.6618,2.6618,10600.0],["1997-10-02",2.7616,2.7616,2.7616,2.7616,21800.0],["1997-10-03",2.6618,2.7949,2.6618,2.7283,28800.0],["1997-10-06",2.7283,3.0278,2.7283,2.928,17400.0],["1997-10-07",2.9945,3.1276,2.928,3.0611,10800.0],["1997-10-08",3.1276,3.1276,3.0611,3.1276,7200.0],["1997-10-09",3.0611,3.0943,3.0611,3.0611,10400.0],["1997-10-10",3.1276,3.3605,3.0611,3.2607,128800.0],["1997-10-13",3.1942,3.3938,3.1942,3.3605,134400.0],["1997-10-14",3.3605,3.3605,3.2274,3.2274,39600.0],["1997-10-15",3.2607,3.2607,3.1942,3.1942,21600.0],["1997-10-16",3.0611,3.1942,2.8614,2.8614,19000.0],["1997-10-17",2.7616,2.8947,2.6618,2.8614,6000.0],["1997-10-20",2.8614,2.8614,2.5953,2.7283,17000.0],["1997-10-21",2.7283,2.928,2.7283,2.7283,8800.0],["1997-10-22",2.7283,2.7949,2.7283,2.7949,3800.0],["1997-10-23",2.7283,2.7949,2.7283,2.7949,2800.0],["1997-10-24",2.6618,2.6618,2.6618,2.6618,1200.0],["1997-10-27",2.6618,2.6618,2.5287,2.5287,18400.0],["1997-10-28",2.5953,2.7283,2.5287,2.5287,24400.0],["1997-10-29",2.8614,2.8614,2.7949,2.7949,400.0],["1997-10-30",2.5287,2.6951,2.5287,2.6618,7000.0],["1997-10-31",2.7283,2.928,2.7283,2.7949,28200.0],["1997-11-03",2.928,3.1276,2.8614,2.8614,14600.0],["1997-11-04",2.7616,2.928,2.7616,2.928,11600.0],["1997-11-05",2.7283,2.7283,2.7283,2.7283,2200.0],["1997-11-06",2.6618,2.6618,2.6618,2.6618,3600.0],["1997-11-07",2.7949,2.7949,2.5953,2.6618,4400.0],["1997-11-10",2.7949,2.7949,2.6618,2.6618,9400.0],["1997-11-11",2.5953,2.7949,2.5953,2.5953,4000.0],["1997-11-12",2.5953,2.5953,2.5953,2.5953,800.0],["1997-11-13",2.5953,2.7949,2.5953,2.5953,5600.0],["1997-11-14",2.5953,2.5953,2.5953,2.5953,0.0],["1997-11-17",2.7949,2.8614,2.7283,2.8614,18600.0],["1997-11-18",2.7283,2.7283,2.7283,2.7283,2800.0],["1997-11-19",2.8614,2.8614,2.8614,2.8614,5200.0],["1997-11-20",2.928,2.928,2.7283,2.7283,400.0],["1997-11-21",2.7283,2.7283,2.7283,2.7283,400.0],["1997-11-24",2.8614,2.8614,2.6285,2.6285,19400.0],["1997-11-25",2.7949,2.7949,2.6285,2.6285,1600.0],["1997-11-26",2.5953,2.5953,2.5953,2.5953,1200.0],["1997-11-28",2.6285,2.6618,2.6285,2.6285,4000.0],["1997-12-01",2.8448,2.8614,2.7949,2.8282,12800.0],["1997-12-02",2.8614,2.928,2.6618,2.6618,5800.0],["1997-12-03",2.7283,2.7949,2.7283,2.7616,11200.0],["1997-12-04",2.7284,2.9155,2.7284,2.9155,15200.0],["1997-12-05",2.7283,2.928,2.7283,2.7949,10200.0],["1997-12-08",2.7616,2.7949,2.7616,2.7949,3600.0],["1997-12-09",2.7616,2.928,2.7616,2.928,7800.0],["1997-12-10",2.928,3.0611,2.8614,2.928,75400.0],["1997-12-11",3.0278,3.0278,2.8614,3.0278,17800.0],["1997-12-12",2.8614,3.0611,2.8614,2.9945,33200.0],["1997-12-15",3.0278,3.0278,2.8614,2.8947,17200.0],["1997-12-16",2.928,2.9945,2.928,2.9945,12400.0],["1997-12-17",2.9945,2.9945,2.928,2.928,2000.0],["1997-12-18",2.8614,2.9945,2.8614,2.8614,4000.0],["1997-12-19",2.9945,2.9945,2.928,2.9945,5600.0],["1997-12-22",2.928,2.9945,2.928,2.9945,5000.0],["1997-12-23",2.9945,2.9945,2.9945,2.9945,0.0],["1997-12-24",2.928,2.9945,2.928,2.9945,9400.0],["1997-12-26",2.928,2.928,2.928,2.928,4000.0],["1997-12-29",2.9613,2.9945,2.9613,2.9613,16600.0],["1997-12-30",3.0278,3.0278,2.9945,2.9945,3000.0],["1997-12-31",2.9945,3.0777,2.9613,3.0777,13000.0],["1998-01-02",2.9945,3.0278,2.8947,2.8947,13200.0],["1998-01-05",2.928,3.0278,2.8947,3.0278,7400.0],["1998-01-06",2.9945,3.0278,2.9945,3.0278,7400.0],["1998-01-07",2.9945,2.9945,2.9945,2.9945,5000.0],["1998-01-08",2.928,3.0278,2.928,3.0278,3200.0],["1998-01-09",2.928,2.928,2.8614,2.8947,1800.0],["1998-01-12",2.8614,2.928,2.8614,2.928,1400.0],["1998-01-13",2.928,2.9613,2.928,2.9613,6200.0],["1998-01-14",2.9945,2.9945,2.9945,2.9945,400.0],["1998-01-15",2.9613,2.9779,2.928,2.928,9600.0],["1998-01-16",2.9613,2.9945,2.928,2.928,17800.0],["1998-01-20",2.8614,2.8947,2.6951,2.6951,52000.0],["1998-01-21",2.6951,2.7283,2.6285,2.6618,58600.0],["1998-01-22",2.6951,2.6951,2.6285,2.6951,13800.0],["1998-01-23",2.6285,2.6285,2.6285,2.6285,1200.0],["1998-01-26",2.6285,2.6285,2.6285,2.6285,600.0],["1998-01-27",2.6285,2.6285,2.6285,2.6285,0.0],["1998-01-28",2.6285,2.6285,2.5953,2.5953,8000.0],["1998-01-29",2.6119,2.6618,2.5953,2.6618,20200.0],["1998-01-30",2.5953,2.6618,2.5953,2.6618,5000.0],["1998-02-02",2.6618,2.6951,2.6285,2.6285,13400.0],["1998-02-03",2.6618,2.6951,2.6618,2.6951,4400.0],["1998-02-04",2.6618,2.6951,2.6618,2.6951,3600.0],["1998-02-05",2.6618,2.6951,2.6618,2.6618,12200.0],["1998-02-06",2.6784,2.7283,2.6618,2.6951,26400.0],["1998-02-09",2.6951,2.7283,2.6951,2.7283,4800.0],["1998-02-10",2.7616,2.7616,2.7616,2.7616,4000.0],["1998-02-11",2.7616,2.7616,2.7616,2.7616,0.0],["1998-02-12",2.7616,2.7616,2.7616,2.7616,14600.0],["1998-02-13",2.7616,2.7949,2.7283,2.7283,137400.0],["1998-02-17",2.7949,2.7949,2.7949,2.7949,9400.0],["1998-02-18",2.7283,2.7949,2.6951,2.6951,3600.0],["1998-02-19",2.7283,2.7949,2.7283,2.7949,3800.0],["1998-02-20",2.7283,2.7283,2.7283,2.7283,200.0],["1998-02-23",2.7949,2.7949,2.7283,2.7283,106600.0],["1998-02-24",2.7283,2.7283,2.7283,2.7283,3400.0],["1998-02-25",2.7949,2.7949,2.7949,2.7949,800.0],["1998-02-26",2.7283,2.7283,2.7283,2.7283,18600.0],["1998-02-27",2.7949,2.7949,2.745,2.745,13000.0],["1998-03-02",2.6951,2.7949,2.6951,2.7949,800.0],["1998-03-03",2.7949,2.7949,2.7949,2.7949,0.0],["1998-03-04",2.6951,2.7949,2.6951,2.7949,1000.0],["1998-03-05",2.7949,2.7949,2.7949,2.7949,6000.0],["1998-03-06",2.7949,2.7949,2.7283,2.7949,3600.0],["1998-03-09",2.6951,2.7949,2.6951,2.7949,1800.0],["1998-03-10",2.6951,2.7949,2.6951,2.7949,4800.0],["1998-03-11",2.7283,2.7949,2.7283,2.7949,7600.0],["1998-03-12",2.7283,2.7283,2.7283,2.7283,54000.0],["1998-03-13",2.7283,2.7283,2.7283,2.7283,1400.0],["1998-03-16",2.7283,2.7283,2.7283,2.7283,600.0],["1998-03-17",2.7283,2.7616,2.7283,2.7616,3200.0],["1998-03-18",2.7416,2.8084,2.7416,2.8084,3000.0],["1998-03-19",2.8084,2.8753,2.8084,2.8084,16200.0],["1998-03-20",2.8084,2.8084,2.8084,2.8084,400.0],["1998-03-23",2.8753,2.8753,2.8084,2.8084,21800.0],["1998-03-24",2.8753,2.9422,2.8084,2.8084,63800.0],["1998-03-25",2.8084,3.0425,2.8084,3.009,34800.0],["1998-03-26",2.9422,3.009,2.8753,2.9422,45600.0],["1998-03-27",2.9422,3.0425,2.9422,3.0257,8200.0],["1998-03-30",3.0257,3.0257,2.9087,2.9087,1800.0],["1998-03-31",2.9756,3.009,2.9087,3.009,30200.0],["1998-04-01",3.009,3.1428,3.009,3.1428,24800.0],["1998-04-02",3.1428,3.1762,3.1093,3.1762,30400.0],["1998-04-03",3.2096,3.2514,3.1762,3.1762,45400.0],["1998-04-06",3.2765,3.2765,3.0759,3.2096,15400.0],["1998-04-07",3.1093,3.1093,3.1093,3.1093,200.0],["1998-04-08",3.1093,3.2096,3.0759,3.1093,11800.0],["1998-04-09",3.0759,3.2096,3.0759,3.1428,21000.0],["1998-04-13",3.0759,3.2765,3.0759,3.0759,61800.0],["1998-04-14",3.1093,3.1428,3.0759,3.1428,48200.0],["1998-04-15",3.1093,3.1428,3.1093,3.1428,12800.0],["1998-04-16",3.1093,3.2765,3.0425,3.1762,40400.0],["1998-04-17",3.2431,3.2765,3.1762,3.2431,19200.0],["1998-04-20",3.2096,3.2765,3.1428,3.1428,22600.0],["1998-04-21",3.2765,3.2765,3.1428,3.2765,4000.0],["1998-04-22",3.1428,3.544,3.1428,3.4102,57800.0],["1998-04-23",3.4102,3.7446,3.4102,3.6443,26400.0],["1998-04-24",3.4771,3.6777,3.4102,3.544,22800.0],["1998-04-27",3.2765,3.4102,3.2765,3.2765,5200.0],["1998-04-28",3.3434,3.4771,3.2765,3.4771,33800.0],["1998-04-29",3.4102,3.4771,3.4102,3.4771,8400.0],["1998-04-30",3.4102,3.4771,3.4102,3.4771,7600.0],["1998-05-01",3.4771,3.4771,3.4771,3.4771,6200.0],["1998-05-04",3.4771,3.4771,3.4102,3.4102,16600.0],["1998-05-05",3.4771,3.4771,3.4102,3.4771,4200.0],["1998-05-06",3.4771,3.4771,3.2765,3.3434,43200.0],["1998-05-07",3.4102,3.4102,3.1428,3.1428,38000.0],["1998-05-08",3.1428,3.2765,3.1428,3.1762,11400.0],["1998-05-11",3.1428,3.1428,3.1093,3.1093,5800.0],["1998-05-12",3.0759,3.0759,3.0759,3.0759,200.0],["1998-05-13",3.2765,3.2765,3.0759,3.2765,1400.0],["1998-05-14",3.2765,3.2765,3.0759,3.2765,5000.0],["1998-05-15",3.2765,3.2765,3.1428,3.1428,23000.0],["1998-05-18",3.2096,3.2096,3.2096,3.2096,5600.0],["1998-05-19",3.2096,3.2096,3.2096,3.2096,1000.0],["1998-05-20",3.2096,3.2096,3.2096,3.2096,1600.0],["1998-05-21",3.2096,3.2096,3.2096,3.2096,1200.0],["1998-05-22",3.2096,3.2096,3.2096,3.2096,1000.0],["1998-05-26",3.2096,3.2096,3.1428,3.2096,14600.0],["1998-05-27",3.2096,3.2096,3.1428,3.2096,245600.0],["1998-05-28",3.1428,3.4102,3.1428,3.3768,108400.0],["1998-05-29",3.4771,3.5774,3.3768,3.4437,29800.0],["1998-06-01",3.2765,3.3434,3.2765,3.3434,3000.0],["1998-06-02",3.1428,3.1428,3.009,3.1428,7000.0],["1998-06-03",3.2765,3.2765,3.009,3.2765,5600.0],["1998-06-04",3.009,3.2096,3.009,3.009,4000.0],["1998-06-05",3.2096,3.2096,3.2096,3.2096,7000.0],["1998-06-08",3.0425,3.0425,3.0425,3.0425,2000.0],["1998-06-09",3.1428,3.1428,3.1428,3.1428,2800.0],["1998-06-10",3.2096,3.2096,3.0425,3.0425,6200.0],["1998-06-11",3.1428,3.1428,3.1428,3.1428,400.0],["1998-06-12",3.1428,3.1428,3.1428,3.1428,200.0],["1998-06-15",3.1428,3.1428,3.1428,3.1428,0.0],["1998-06-16",3.1093,3.1093,3.1093,3.1093,2400.0],["1998-06-17",3.1093,3.4771,3.1093,3.2096,25800.0],["1998-06-18",3.2096,3.4102,3.2096,3.2096,5200.0],["1998-06-19",3.3935,3.3935,3.3935,3.3935,11000.0],["1998-06-22",3.3768,3.3768,3.2096,3.2096,4400.0],["1998-06-23",3.2096,3.2096,3.2096,3.2096,0.0],["1998-06-24",3.2096,3.2096,3.2096,3.2096,0.0],["1998-06-25",3.0759,3.0759,3.0759,3.0759,1000.0],["1998-06-26",3.2096,3.2096,3.2096,3.2096,600.0],["1998-06-29",3.2096,3.2096,3.0926,3.0926,7000.0],["1998-06-30",3.2096,3.2096,3.2096,3.2096,9600.0],["1998-07-01",3.2096,3.2431,3.1762,3.1762,4800.0],["1998-07-02",3.1762,3.1762,3.1762,3.1762,10600.0],["1998-07-06",3.1762,3.2096,3.1762,3.1762,2800.0],["1998-07-07",3.2096,3.2096,3.1762,3.2096,6400.0],["1998-07-08",3.2096,3.2096,3.1762,3.1762,8400.0],["1998-07-09",3.1762,3.2096,3.1762,3.1762,5200.0],["1998-07-10",3.2096,3.2096,3.1762,3.2096,2000.0],["1998-07-13",3.1762,3.1762,3.1762,3.1762,4200.0],["1998-07-14",3.1762,3.1762,3.0425,3.0425,45600.0],["1998-07-15",3.0425,3.2096,3.0425,3.1762,13400.0],["1998-07-16",3.1762,3.1762,3.1762,3.1762,16800.0],["1998-07-17",3.1762,3.1762,3.1762,3.1762,5400.0],["1998-07-20",3.1762,3.1762,3.1762,3.1762,1000.0],["1998-07-21",3.1762,3.1762,3.1093,3.1093,9800.0],["1998-07-22",3.1093,3.1093,3.1093,3.1093,1000.0],["1998-07-23",3.1093,3.1093,3.1093,3.1093,4400.0],["1998-07-24",3.0425,3.0425,3.0425,3.0425,800.0],["1998-07-27",3.0425,3.0425,3.0425,3.0425,1600.0],["1998-07-28",3.0425,3.0425,3.009,3.009,6000.0],["1998-07-29",2.9422,2.9422,2.9422,2.9422,800.0],["1998-07-30",2.9422,2.9422,2.9422,2.9422,1000.0],["1998-07-31",2.9422,2.9422,2.8419,2.8419,8400.0],["1998-08-03",2.8419,2.8419,2.8419,2.8419,0.0],["1998-08-04",2.9254,2.9254,2.8084,2.8084,39200.0],["1998-08-05",2.775,2.8419,2.6747,2.6747,29200.0],["1998-08-06",2.8084,2.8084,2.6747,2.6747,14000.0],["1998-08-07",2.6747,2.6747,2.6747,2.6747,0.0],["1998-08-10",2.7416,2.7416,2.7416,2.7416,12000.0],["1998-08-11",2.6747,2.7917,2.6747,2.7917,2200.0],["1998-08-12",2.6747,2.7917,2.6747,2.7917,12400.0],["1998-08-13",2.8084,2.8084,2.8084,2.8084,17400.0],["1998-08-14",2.8084,2.8084,2.7416,2.8084,65000.0],["1998-08-17",2.7416,2.7416,2.7416,2.7416,200.0],["1998-08-18",2.7416,2.7416,2.7416,2.7416,0.0],["1998-08-19",2.8084,2.8084,2.7416,2.7416,25200.0],["1998-08-20",2.7416,2.7416,2.7416,2.7416,600.0],["1998-08-21",2.7416,2.7416,2.7081,2.7081,58200.0],["1998-08-24",2.8419,2.8419,2.7416,2.7416,10400.0],["1998-08-25",2.7248,2.7248,2.7248,2.7248,21800.0],["1998-08-26",2.7416,2.7416,2.7081,2.7416,136400.0],["1998-08-27",2.7248,2.7416,2.7081,2.7416,64200.0],["1998-08-28",2.7081,2.7416,2.7081,2.7416,58600.0],["1998-08-31",2.7081,2.775,2.7081,2.7081,45800.0],["1998-09-01",2.7081,2.7081,2.7081,2.7081,30400.0],["1998-09-02",2.7248,2.775,2.7248,2.7416,28800.0],["1998-09-03",2.8084,2.8084,2.7081,2.7416,44200.0],["1998-09-04",2.7416,2.7416,2.7416,2.7416,0.0],["1998-09-08",2.9422,2.9422,2.9422,2.9422,400.0],["1998-09-09",2.8084,2.8084,2.7416,2.7416,2400.0],["1998-09-10",2.7416,2.8753,2.7416,2.8753,3800.0],["1998-09-11",2.7081,2.7416,2.7081,2.7081,68600.0],["1998-09-14",2.6747,2.7416,2.6747,2.7081,15400.0],["1998-09-15",2.6747,2.6747,2.6413,2.6413,9600.0],["1998-09-16",2.7081,2.7081,2.7081,2.7081,71000.0],["1998-09-17",2.7248,2.7248,2.7248,2.7248,36200.0],["1998-09-18",2.7081,2.7416,2.7081,2.7081,50400.0],["1998-09-21",2.7416,2.7416,2.7416,2.7416,600.0],["1998-09-22",2.7081,2.7081,2.7081,2.7081,4600.0],["1998-09-23",2.7552,2.7552,2.7216,2.7216,9400.0],["1998-09-24",2.7216,2.7216,2.7216,2.7216,0.0],["1998-09-25",2.7216,2.7216,2.7216,2.7216,115000.0],["1998-09-28",2.688,2.688,2.688,2.688,8600.0],["1998-09-29",2.688,2.688,2.688,2.688,34600.0],["1998-09-30",2.688,2.688,2.688,2.688,79800.0],["1998-10-01",2.688,2.688,2.688,2.688,109600.0],["1998-10-02",2.688,2.7552,2.688,2.688,45800.0],["1998-10-05",2.688,2.688,2.688,2.688,22800.0],["1998-10-06",2.688,2.7216,2.688,2.688,20600.0],["1998-10-07",2.688,2.688,2.688,2.688,52000.0],["1998-10-08",2.688,2.7048,2.688,2.688,13600.0],["1998-10-09",2.688,2.7384,2.688,2.688,87200.0],["1998-10-12",2.7888,2.7888,2.688,2.688,15600.0],["1998-10-13",2.7216,2.7216,2.688,2.7216,4200.0],["1998-10-14",2.7552,2.7552,2.7216,2.7216,46800.0],["1998-10-15",2.7216,2.7216,2.7216,2.7216,0.0],["1998-10-16",2.7552,2.7552,2.7552,2.7552,5200.0],["1998-10-19",2.8896,2.8896,2.8224,2.8224,400.0],["1998-10-20",2.8224,2.8224,2.8224,2.8224,0.0],["1998-10-21",2.8224,2.8224,2.8224,2.8224,0.0],["1998-10-22",2.8224,3.2928,2.8224,3.2256,50200.0],["1998-10-23",3.108,3.2256,3.024,3.024,14400.0],["1998-10-26",3.024,3.2088,3.024,3.192,13000.0],["1998-10-27",3.2256,3.2256,3.2256,3.2256,8000.0],["1998-10-28",3.024,3.1248,2.9736,3.1248,11600.0],["1998-10-29",3.024,3.024,3.024,3.024,2000.0],["1998-10-30",3.024,3.024,2.9736,2.982,32600.0],["1998-11-02",2.982,2.982,2.982,2.982,0.0],["1998-11-03",2.8896,2.8896,2.8896,2.8896,1000.0],["1998-11-04",2.8896,2.8896,2.8392,2.8392,2000.0],["1998-11-05",2.8896,2.9568,2.8896,2.8896,19600.0],["1998-11-06",2.9568,2.9568,2.9568,2.9568,5200.0],["1998-11-09",2.8896,2.8896,2.8392,2.8392,9200.0],["1998-11-10",2.8392,2.856,2.8392,2.856,5800.0],["1998-11-11",2.856,2.856,2.856,2.856,400.0],["1998-11-12",2.8224,2.856,2.8224,2.856,4400.0],["1998-11-13",2.856,2.856,2.8056,2.8056,6600.0],["1998-11-16",2.7552,2.7552,2.7552,2.7552,1000.0],["1998-11-17",2.7888,2.8224,2.7552,2.7552,34400.0],["1998-11-18",2.7552,2.8224,2.7552,2.8224,14200.0],["1998-11-19",2.688,2.688,2.688,2.688,2000.0],["1998-11-20",2.8224,2.8896,2.7216,2.814,46400.0],["1998-11-23",2.8056,2.8896,2.8056,2.8896,1400.0],["1998-11-24",2.8224,2.8224,2.8056,2.8224,7200.0],["1998-11-25",2.8224,2.9568,2.8224,2.9568,2200.0],["1998-11-27",2.9232,2.9232,2.9232,2.9232,5400.0],["1998-11-30",2.7552,2.7552,2.7552,2.7552,6200.0],["1998-12-01",2.7552,2.7552,2.7552,2.7552,1400.0],["1998-12-02",2.7384,2.7552,2.7384,2.7552,4000.0],["1998-12-03",2.7384,2.7384,2.7384,2.7384,1200.0],["1998-12-04",2.7384,2.7384,2.7216,2.7216,1200.0],["1998-12-07",2.7552,2.7552,2.7552,2.7552,1600.0],["1998-12-08",2.7552,2.7552,2.7552,2.7552,400.0],["1998-12-09",2.8392,2.8392,2.8224,2.8224,10400.0],["1998-12-10",2.7552,2.7552,2.7552,2.7552,400.0],["1998-12-11",2.7552,2.7552,2.7552,2.7552,2600.0],["1998-12-14",2.7552,2.7552,2.7552,2.7552,3200.0],["1998-12-15",2.7552,2.7552,2.7216,2.7216,9000.0],["1998-12-16",2.7216,2.7384,2.688,2.7384,10000.0],["1998-12-17",2.688,2.688,2.688,2.688,600.0],["1998-12-18",2.688,2.688,2.688,2.688,200.0],["1998-12-21",2.7552,2.7552,2.688,2.688,16200.0],["1998-12-22",2.688,2.688,2.688,2.688,5600.0],["1998-12-23",2.688,2.7384,2.688,2.7384,1200.0],["1998-12-24",2.688,2.688,2.688,2.688,12800.0],["1998-12-28",2.688,2.7384,2.688,2.7384,55000.0],["1998-12-29",2.7384,2.7384,2.688,2.688,2000.0],["1998-12-30",2.7132,2.7384,2.688,2.688,51200.0],["1998-12-31",2.688,2.7552,2.688,2.688,15800.0],["1999-01-04",2.688,2.8224,2.688,2.688,10200.0],["1999-01-05",2.7888,2.8224,2.688,2.688,5000.0],["1999-01-06",2.688,2.7888,2.688,2.7888,46200.0],["1999-01-07",2.688,2.8056,2.688,2.8056,4400.0],["1999-01-08",2.688,2.7552,2.688,2.688,7800.0],["1999-01-11",2.688,2.688,2.688,2.688,2000.0],["1999-01-12",2.688,2.688,2.688,2.688,27400.0],["1999-01-13",2.7216,2.7888,2.688,2.7888,4200.0],["1999-01-14",2.7552,2.8224,2.688,2.7552,69000.0],["1999-01-15",2.688,2.7888,2.688,2.7888,1000.0],["1999-01-19",2.7048,2.8224,2.5536,2.8224,13800.0],["1999-01-20",2.688,2.688,2.688,2.688,600.0],["1999-01-21",2.7384,2.7552,2.5536,2.7552,72200.0],["1999-01-22",2.688,2.688,2.688,2.688,1400.0],["1999-01-25",2.688,2.688,2.688,2.688,12400.0],["1999-01-26",2.688,2.8224,2.688,2.688,3600.0],["1999-01-27",2.7048,2.7048,2.6964,2.6964,3600.0],["1999-01-28",2.688,2.7216,2.688,2.7048,8600.0],["1999-01-29",2.7216,2.7216,2.688,2.688,59200.0],["1999-02-01",2.688,2.688,2.688,2.688,21600.0],["1999-02-02",2.688,2.688,2.688,2.688,3400.0],["1999-02-03",2.7384,2.8224,2.7216,2.7216,54200.0],["1999-02-04",2.688,2.8224,2.688,2.688,7600.0],["1999-02-05",2.688,2.8224,2.688,2.7552,33000.0],["1999-02-08",2.688,2.688,2.688,2.688,1800.0],["1999-02-09",2.8224,2.8224,2.688,2.7384,23600.0],["1999-02-10",2.688,2.7552,2.688,2.688,4600.0],["1999-02-11",2.7552,2.7552,2.688,2.688,3000.0],["1999-02-12",2.7048,2.7216,2.6376,2.6376,72200.0],["1999-02-16",2.7552,2.7552,2.688,2.7216,29400.0],["1999-02-17",2.688,2.7216,2.688,2.7216,8400.0],["1999-02-18",2.7216,2.7216,2.688,2.7216,90600.0],["1999-02-19",2.7216,2.7216,2.688,2.688,29800.0],["1999-02-22",2.7216,2.7216,2.5536,2.7216,2600.0],["1999-02-23",2.7216,2.8224,2.7216,2.7384,77000.0],["1999-02-24",2.7216,2.7888,2.7216,2.7216,3600.0],["1999-02-25",2.7216,2.7888,2.688,2.7888,32000.0],["1999-02-26",2.7888,2.856,2.7048,2.7048,135000.0],["1999-03-01",2.7552,2.7552,2.688,2.7552,171400.0],["1999-03-02",2.7552,2.7552,2.7048,2.7552,4400.0],["1999-03-03",2.7552,2.7552,2.7216,2.7552,3600.0],["1999-03-04",2.7552,2.7552,2.688,2.7552,4200.0],["1999-03-05",2.7216,2.7216,2.688,2.7216,34800.0],["1999-03-08",2.7552,2.7552,2.688,2.688,17800.0],["1999-03-09",2.688,2.688,2.688,2.688,200.0],["1999-03-10",2.7552,2.7552,2.7216,2.7552,24000.0],["1999-03-11",2.7552,2.8224,2.688,2.688,5800.0],["1999-03-12",2.7216,2.7216,2.688,2.688,10200.0],["1999-03-15",2.688,2.688,2.688,2.688,200.0],["1999-03-16",2.688,2.688,2.688,2.688,4000.0],["1999-03-17",2.688,2.688,2.688,2.688,20200.0],["1999-03-18",2.688,2.688,2.688,2.688,1000.0],["1999-03-19",2.7552,2.7552,2.688,2.7216,21800.0],["1999-03-22",2.7216,2.7552,2.688,2.7216,67400.0],["1999-03-23",2.7552,2.7552,2.688,2.688,1000.0],["1999-03-24",2.688,2.688,2.688,2.688,0.0],["1999-03-25",2.7552,2.7552,2.688,2.688,4200.0],["1999-03-26",2.688,2.688,2.688,2.688,6400.0],["1999-03-29",2.688,2.7216,2.6208,2.7216,8800.0],["1999-03-30",2.6351,2.6858,2.6351,2.6351,4600.0],["1999-03-31",2.6351,2.6351,2.6351,2.6351,60600.0],["1999-04-01",2.7026,2.7026,2.6351,2.6351,46400.0],["1999-04-05",2.5675,2.6689,2.2297,2.2297,70200.0],["1999-04-06",2.4662,2.4662,2.4493,2.4662,25200.0],["1999-04-07",2.027,2.4324,2.027,2.4324,54800.0],["1999-04-08",2.331,2.5,2.331,2.3648,9200.0],["1999-04-09",2.2973,2.4662,2.2297,2.4662,40200.0],["1999-04-12",2.5,2.5337,2.2297,2.3986,11000.0],["1999-04-13",2.4999,2.5337,2.2973,2.5337,114000.0],["1999-04-14",2.5337,2.5337,2.3141,2.3141,18200.0],["1999-04-15",2.2973,2.5,2.2973,2.3141,100000.0],["1999-04-16",2.4999,2.4999,2.2973,2.4324,138400.0],["1999-04-19",2.2973,2.331,2.2973,2.2973,13400.0],["1999-04-20",2.4324,2.4324,2.3141,2.3648,128600.0],["1999-04-21",2.3648,2.4324,2.2973,2.3648,87600.0],["1999-04-22",2.4324,2.4324,2.331,2.331,4000.0],["1999-04-23",2.3648,2.4324,2.331,2.4324,82800.0],["1999-04-26",2.4155,2.4155,2.4155,2.4155,400.0],["1999-04-27",2.3986,2.3986,2.331,2.331,9000.0],["1999-04-28",2.3986,2.3986,2.331,2.331,22200.0],["1999-04-29",2.3986,2.5337,2.331,2.5337,12000.0],["1999-04-30",2.4662,2.6351,2.4662,2.6351,10400.0],["1999-05-03",2.6351,2.6351,2.5844,2.6013,3600.0],["1999-05-04",2.6013,2.6013,2.3986,2.5844,37200.0],["1999-05-05",2.5506,2.6013,2.5,2.5,8000.0],["1999-05-06",2.5,2.6013,2.5,2.5,14600.0],["1999-05-07",2.5675,2.6013,2.5675,2.5844,14400.0],["1999-05-10",2.5,2.6013,2.5,2.6013,4200.0],["1999-05-11",2.6013,2.6013,2.6013,2.6013,2200.0],["1999-05-12",2.5,2.6013,2.5,2.6013,3800.0],["1999-05-13",2.6013,2.6013,2.5,2.5,8600.0],["1999-05-14",2.4999,2.5506,2.4999,2.5337,54400.0],["1999-05-17",2.5,2.5,2.5,2.5,7800.0],["1999-05-18",2.5675,2.5675,2.5,2.5,5200.0],["1999-05-19",2.5675,2.5675,2.5506,2.5506,1200.0],["1999-05-20",2.5337,2.5337,2.5,2.5,62800.0],["1999-05-21",2.4999,2.4999,2.3648,2.4662,3200.0],["1999-05-24",2.5337,2.5337,2.4662,2.4662,12000.0],["1999-05-25",2.4662,2.4662,2.4662,2.4662,3200.0],["1999-05-26",2.5337,2.5337,2.5337,2.5337,400.0],["1999-05-27",2.4915,2.4915,2.4662,2.4662,6400.0],["1999-05-28",2.5,2.5,2.3817,2.3817,14800.0],["1999-06-01",2.3648,2.4662,2.3648,2.3817,6400.0],["1999-06-02",2.3986,2.3986,2.3986,2.3986,1600.0],["1999-06-03",2.4324,2.5,2.3986,2.5,21200.0],["1999-06-04",2.4324,2.4324,2.3986,2.3986,16600.0],["1999-06-07",2.4324,2.4324,2.3817,2.3817,11600.0],["1999-06-08",2.3986,2.3986,2.3648,2.3986,1600.0],["1999-06-09",2.3986,2.3986,2.3986,2.3986,0.0],["1999-06-10",2.3986,2.3986,2.3986,2.3986,0.0],["1999-06-11",2.4324,2.4324,2.4324,2.4324,200.0],["1999-06-14",2.4324,2.4324,2.3648,2.3648,1400.0],["1999-06-15",2.3648,2.3648,2.3648,2.3648,5400.0],["1999-06-16",2.3648,2.3648,2.2973,2.2973,1800.0],["1999-06-17",2.2635,2.2635,2.1621,2.2297,5800.0],["1999-06-18",2.2466,2.331,2.2466,2.2466,5400.0],["1999-06-21",2.1959,2.2635,2.1621,2.2466,23800.0],["1999-06-22",2.2973,2.3986,2.2466,2.2973,6000.0],["1999-06-23",2.2466,2.2466,2.1621,2.2297,5800.0],["1999-06-24",2.2973,2.2973,2.2973,2.2973,1000.0],["1999-06-25",2.2297,2.2297,2.2297,2.2297,9600.0],["1999-06-28",2.2635,2.2635,2.2128,2.2128,20400.0],["1999-06-29",2.2297,2.2297,2.1621,2.1621,40200.0],["1999-06-30",2.1621,2.1959,2.1621,2.1959,34000.0],["1999-07-01",2.1621,2.1959,2.1621,2.1959,5400.0],["1999-07-02",2.2635,2.2973,2.2128,2.2466,33400.0],["1999-07-06",2.2128,2.2128,2.1621,2.1621,27200.0],["1999-07-07",2.1959,2.1959,2.1621,2.1621,22600.0],["1999-07-08",2.1959,2.1959,2.1621,2.1959,8200.0],["1999-07-09",2.1959,2.1959,2.1959,2.1959,0.0],["1999-07-12",2.1959,2.2128,2.1959,2.2128,1400.0],["1999-07-13",2.2466,2.2466,2.2466,2.2466,800.0],["1999-07-14",2.2804,2.3986,2.2466,2.3648,16400.0],["1999-07-15",2.3817,2.3817,2.331,2.331,2200.0],["1999-07-16",2.331,2.3648,2.331,2.331,6600.0],["1999-07-19",2.2973,2.2973,2.1621,2.2297,11400.0],["1999-07-20",2.2635,2.2973,2.2297,2.2973,10200.0],["1999-07-21",2.2297,2.3648,2.2297,2.3648,7000.0],["1999-07-22",2.3648,2.3648,2.2973,2.2973,6600.0],["1999-07-23",2.3648,2.3648,2.2804,2.2973,29800.0],["1999-07-26",2.2973,2.2973,2.2635,2.2635,46800.0],["1999-07-27",2.2973,2.4324,2.2973,2.4324,3600.0],["1999-07-28",2.2973,2.3648,2.2973,2.3479,2200.0],["1999-07-29",2.3479,2.3479,2.3479,2.3479,0.0],["1999-07-30",2.3479,2.3479,2.3479,2.3479,6400.0],["1999-08-02",2.3479,2.3479,2.3479,2.3479,0.0],["1999-08-03",2.3479,2.3479,2.331,2.331,10000.0],["1999-08-04",2.3141,2.3141,2.2635,2.2973,44200.0],["1999-08-05",2.2635,2.2635,2.2635,2.2635,14400.0],["1999-08-06",2.2635,2.2635,2.2635,2.2635,0.0],["1999-08-09",2.2635,2.3479,2.2635,2.3479,3200.0],["1999-08-10",2.2973,2.2973,2.2973,2.2973,1000.0],["1999-08-11",2.027,2.1621,2.027,2.1621,15200.0],["1999-08-12",2.1452,2.1959,2.1283,2.1959,7000.0],["1999-08-13",2.1283,2.1283,2.027,2.0946,13000.0],["1999-08-16",2.0946,2.0946,2.0946,2.0946,2000.0],["1999-08-17",2.1621,2.1621,2.1114,2.1621,2200.0],["1999-08-18",2.1283,2.1283,2.0946,2.0946,17000.0],["1999-08-19",2.0946,2.0946,2.0608,2.0946,7600.0],["1999-08-20",2.0946,2.1621,2.0608,2.0608,9000.0],["1999-08-23",2.0946,2.1621,2.0946,2.1114,19400.0],["1999-08-24",2.1283,2.1621,2.1114,2.1621,4600.0],["1999-08-25",2.1283,2.1621,2.1283,2.1621,9400.0],["1999-08-26",2.1621,2.1621,2.1283,2.1621,18200.0],["1999-08-27",2.1621,2.1621,2.1621,2.1621,1400.0],["1999-08-30",2.1283,2.1621,2.1283,2.1283,1400.0],["1999-08-31",2.1283,2.1621,2.0946,2.1199,74800.0],["1999-09-01",2.1114,2.1283,2.0608,2.1283,108400.0],["1999-09-02",2.1368,2.1368,2.0861,2.1114,38400.0],["1999-09-03",2.1114,2.1621,2.1114,2.1621,29800.0],["1999-09-07",2.1283,2.1283,2.1283,2.1283,1000.0],["1999-09-08",2.1283,2.1283,2.0946,2.0946,1800.0],["1999-09-09",2.0946,2.0946,2.0946,2.0946,0.0],["1999-09-10",2.0946,2.1283,2.0946,2.1283,5600.0],["1999-09-13",2.1621,2.1621,2.0946,2.1283,5000.0],["1999-09-14",2.0946,2.1283,2.0946,2.0946,2400.0],["1999-09-15",2.0946,2.1621,2.0946,2.1621,1200.0],["1999-09-16",2.0946,2.331,2.0946,2.1283,46000.0],["1999-09-17",2.1621,2.1621,2.1621,2.1621,1600.0],["1999-09-20",2.179,2.179,2.179,2.179,600.0],["1999-09-21",2.1452,2.2128,2.1452,2.1621,4200.0],["1999-09-22",2.1614,2.1614,2.1614,2.1614,2000.0],["1999-09-23",2.1614,2.1955,2.1614,2.1614,4000.0],["1999-09-24",2.1785,2.2295,2.1104,2.1614,132200.0],["1999-09-27",2.1614,2.1614,2.1614,2.1614,2000.0],["1999-09-28",2.1785,2.1785,2.1444,2.1444,3600.0],["1999-09-29",2.1444,2.1444,2.0423,2.0423,9600.0],["1999-09-30",2.0763,2.1444,2.0763,2.1444,8200.0],["1999-10-01",2.1444,2.1444,2.0763,2.0763,5200.0],["1999-10-04",2.1444,2.1785,2.0763,2.0763,6000.0],["1999-10-05",2.0763,2.1785,2.0763,2.0763,146600.0],["1999-10-06",2.1104,2.1104,2.1104,2.1104,1000.0],["1999-10-07",2.1444,2.1785,2.1444,2.1444,163600.0],["1999-10-08",2.2125,2.2465,2.1614,2.1955,179400.0],["1999-10-11",2.1444,2.2125,2.1444,2.1614,86600.0],["1999-10-12",2.1785,2.3827,2.1785,2.3274,52000.0],["1999-10-13",2.2806,2.4167,2.2806,2.2806,5600.0],["1999-10-14",2.2806,2.3827,2.2806,2.3486,14200.0],["1999-10-15",2.2465,2.2465,2.1785,2.1785,5200.0],["1999-10-18",2.1785,2.1785,2.1785,2.1785,800.0],["1999-10-19",2.1785,2.1785,2.1785,2.1785,6400.0],["1999-10-20",2.1785,2.2806,2.1785,2.2806,8400.0],["1999-10-21",2.187,2.187,2.1785,2.1785,3200.0],["1999-10-22",2.1785,2.1785,2.1785,2.1785,0.0],["1999-10-25",2.1785,2.1785,2.1785,2.1785,9200.0],["1999-10-26",2.1785,2.2125,2.1785,2.1785,25600.0],["1999-10-27",2.1785,2.1785,2.1785,2.1785,8200.0],["1999-10-28",2.1785,2.1785,2.1785,2.1785,1400.0],["1999-10-29",2.1785,2.2465,2.1785,2.2465,6800.0],["1999-11-01",2.2295,2.2295,2.1785,2.1785,3800.0],["1999-11-02",2.1955,2.1955,2.1785,2.1785,5600.0],["1999-11-03",2.2465,2.2465,2.1785,2.1785,6000.0],["1999-11-04",2.2465,2.2465,2.2465,2.2465,400.0],["1999-11-05",2.2295,2.2295,2.1785,2.1955,36200.0],["1999-11-08",2.2806,2.2806,2.1785,2.2763,38400.0],["1999-11-09",2.3146,2.3146,2.3146,2.3146,2200.0],["1999-11-10",2.2125,2.2125,2.2125,2.2125,2600.0],["1999-11-11",2.2125,2.2465,2.2125,2.2465,8800.0],["1999-11-12",2.2125,2.2125,2.2125,2.2125,3800.0],["1999-11-15",2.3146,2.3146,2.2465,2.2465,1600.0],["1999-11-16",2.3146,2.3146,2.2125,2.2465,19000.0],["1999-11-17",2.2806,2.2806,2.2465,2.2465,26400.0],["1999-11-18",2.2465,2.2465,2.2465,2.2465,3800.0],["1999-11-19",2.2721,2.2721,2.1785,2.1785,26800.0],["1999-11-22",2.1785,2.2465,2.1785,2.2125,3800.0],["1999-11-23",2.2465,2.2465,2.2295,2.2295,6200.0],["1999-11-24",2.2295,2.2806,2.2295,2.2806,1600.0],["1999-11-26",2.2125,2.2125,2.2125,2.2125,1400.0],["1999-11-29",2.2806,2.2806,2.2295,2.2295,3800.0],["1999-11-30",2.2295,2.2465,2.2295,2.2295,44000.0],["1999-12-01",2.2295,2.2295,2.2295,2.2295,1200.0],["1999-12-02",2.2295,2.2295,2.2295,2.2295,2000.0],["1999-12-03",2.2295,2.2976,2.2295,2.2763,22800.0],["1999-12-06",2.2465,2.2465,2.2295,2.2295,10000.0],["1999-12-07",2.2295,2.2295,2.2295,2.2295,2000.0],["1999-12-08",2.255,2.255,2.2295,2.2295,7800.0],["1999-12-09",2.2295,2.3146,2.2295,2.2295,7000.0],["1999-12-10",2.2721,2.3146,2.2295,2.2295,8400.0],["1999-12-13",2.2295,2.3146,2.2295,2.2976,28400.0],["1999-12-14",2.2295,2.2806,2.2295,2.2465,11600.0],["1999-12-15",2.2295,2.2295,2.2295,2.2295,6000.0],["1999-12-16",2.2295,2.3146,2.2295,2.2806,47000.0],["1999-12-17",2.2806,2.3146,2.2806,2.2806,70400.0],["1999-12-20",2.3146,2.3146,2.2125,2.2806,35600.0],["1999-12-21",2.2806,2.2806,2.2806,2.2806,0.0],["1999-12-22",2.2806,2.2806,2.2806,2.2806,200.0],["1999-12-23",2.2806,2.3146,2.2806,2.2806,17800.0],["1999-12-27",2.2806,2.2976,2.2806,2.2806,8000.0],["1999-12-28",2.3146,2.3146,2.2806,2.2976,33200.0],["1999-12-29",2.2636,2.3146,2.2295,2.3146,20600.0],["1999-12-30",2.3146,2.3146,2.2976,2.2976,1200.0],["1999-12-31",2.3657,2.3657,2.3657,2.3657,1400.0],["2000-01-03",2.2976,2.2976,2.2806,2.2976,5600.0],["2000-01-04",2.2976,2.3061,2.2806,2.2806,258400.0],["2000-01-05",2.2976,2.3146,2.2806,2.2806,257600.0],["2000-01-06",2.2976,2.2976,2.2806,2.2806,60800.0],["2000-01-07",2.2806,2.3146,2.2806,2.2806,24200.0],["2000-01-10",2.3486,2.3486,2.2806,2.3146,16200.0],["2000-01-11",2.2806,2.3146,2.2806,2.2806,83000.0],["2000-01-12",2.2806,2.2806,2.2806,2.2806,32600.0],["2000-01-13",2.2806,2.2976,2.2295,2.2806,60000.0],["2000-01-14",2.2806,2.3146,2.2806,2.2806,34800.0],["2000-01-18",2.2806,2.3018,2.2806,2.3018,76000.0],["2000-01-19",2.2976,2.2976,2.2806,2.2891,57200.0],["2000-01-20",2.2976,2.2976,2.2806,2.2806,132800.0],["2000-01-21",2.2806,2.2976,2.2806,2.2806,84800.0],["2000-01-24",2.2806,2.2976,2.2806,2.2976,8000.0],["2000-01-25",2.2806,2.2806,2.2125,2.2295,22600.0],["2000-01-26",2.2125,2.2125,2.2125,2.2125,1800.0],["2000-01-27",2.2125,2.2465,2.2125,2.2125,10600.0],["2000-01-28",2.1785,2.1785,2.1189,2.1189,3200.0],["2000-01-31",2.1785,2.2465,2.1444,2.2125,81200.0],["2000-02-01",2.255,2.2976,2.2125,2.2125,33200.0],["2000-02-02",2.255,2.2806,2.2125,2.2125,3400.0],["2000-02-03",2.2125,2.2465,2.2125,2.2465,37600.0],["2000-02-04",2.2125,2.2806,2.2125,2.2125,4200.0],["2000-02-07",2.2465,2.2465,2.2125,2.2465,14600.0],["2000-02-08",2.2465,2.2806,2.2125,2.2806,49800.0],["2000-02-09",2.2125,2.2976,2.2125,2.2806,37600.0],["2000-02-10",2.2125,2.2125,2.2125,2.2125,31000.0],["2000-02-11",2.2125,2.2295,2.2125,2.2125,10800.0],["2000-02-14",2.2125,2.2125,2.0763,2.2125,9400.0],["2000-02-15",2.1444,2.1444,2.1444,2.1444,2400.0],["2000-02-16",2.1444,2.1444,2.1444,2.1444,0.0],["2000-02-17",2.1444,2.1444,2.1104,2.1444,9400.0],["2000-02-18",2.1104,2.1274,2.1104,2.1274,34000.0],["2000-02-22",2.1614,2.1785,2.1274,2.1785,14400.0],["2000-02-23",2.1785,2.1785,2.1785,2.1785,22200.0],["2000-02-24",2.1785,2.1955,2.1785,2.1955,36000.0],["2000-02-25",2.2125,2.2125,2.2125,2.2125,16000.0],["2000-02-28",2.1955,2.1955,2.1955,2.1955,7400.0],["2000-02-29",2.2125,2.2125,2.2125,2.2125,400.0],["2000-03-01",2.2125,2.2125,2.2125,2.2125,3000.0],["2000-03-02",2.2295,2.2295,2.2125,2.2125,4000.0],["2000-03-03",2.2125,2.2465,2.2125,2.2125,39200.0],["2000-03-06",2.2125,2.2125,2.2125,2.2125,27800.0],["2000-03-07",2.2125,2.2465,2.2125,2.2125,23800.0],["2000-03-08",2.2125,2.2465,2.2125,2.2465,45000.0],["2000-03-09",2.2125,2.2125,2.2125,2.2125,5400.0],["2000-03-10",2.2125,2.2125,2.2125,2.2125,200.0],["2000-03-13",2.2125,2.2125,2.2125,2.2125,7600.0],["2000-03-14",2.2125,2.2465,2.2125,2.2295,39400.0],["2000-03-15",2.2295,2.2295,2.2295,2.2295,400.0],["2000-03-16",2.2295,2.2806,2.2295,2.2806,51400.0],["2000-03-17",2.2806,2.2806,2.2125,2.2465,70200.0],["2000-03-20",2.2125,2.2125,2.2125,2.2125,3800.0],["2000-03-21",2.2465,2.2806,2.2465,2.2806,59800.0],["2000-03-22",2.2465,2.2933,2.2465,2.2636,6200.0],["2000-03-23",2.2891,2.2891,2.2636,2.2636,27000.0],["2000-03-24",2.2806,2.2806,2.2806,2.2806,1000.0],["2000-03-27",2.2636,2.2976,2.2636,2.2636,95800.0],["2000-03-28",2.2721,2.2806,2.2636,2.2636,28800.0],["2000-03-29",2.3108,2.3456,2.3108,2.3108,34000.0],["2000-03-30",2.3456,2.3456,2.3108,2.3108,13200.0],["2000-03-31",2.3108,2.3629,2.3108,2.3108,11000.0],["2000-04-03",2.3108,2.3108,2.3108,2.3108,78200.0],["2000-04-04",2.3282,2.3282,2.3108,2.3108,76400.0],["2000-04-05",2.3108,2.3282,2.3108,2.3282,26000.0],["2000-04-06",2.3282,2.3282,2.3108,2.3282,3800.0],["2000-04-07",2.3108,2.3282,2.3108,2.3282,44200.0],["2000-04-10",2.3282,2.3282,2.3108,2.3108,29200.0],["2000-04-11",2.3282,2.3282,2.3108,2.3108,42800.0],["2000-04-12",2.3282,2.3282,2.3108,2.3108,19600.0],["2000-04-13",2.3108,2.3282,2.3108,2.3108,46600.0],["2000-04-14",2.3108,2.3108,2.1718,2.2239,83400.0],["2000-04-17",2.2239,2.2239,2.1371,2.1718,13200.0],["2000-04-18",2.1544,2.2239,2.1544,2.1892,33800.0],["2000-04-19",2.2239,2.2587,2.2239,2.2587,17200.0],["2000-04-20",2.2587,2.2587,2.2587,2.2587,3800.0],["2000-04-24",2.2587,2.2587,2.2239,2.2239,2200.0],["2000-04-25",2.2239,2.2587,2.2239,2.2413,12800.0],["2000-04-26",2.2934,2.2934,2.2587,2.2587,7400.0],["2000-04-27",2.2934,2.3108,2.2587,2.2934,64400.0],["2000-04-28",2.2934,2.2934,2.2587,2.2587,12200.0],["2000-05-01",2.2239,2.2239,2.2239,2.2239,600.0],["2000-05-02",2.1892,2.1892,2.1892,2.1892,7200.0],["2000-05-03",2.1892,2.1892,2.1892,2.1892,2400.0],["2000-05-04",2.2239,2.2239,2.2239,2.2239,3200.0],["2000-05-05",2.2239,2.2239,2.2239,2.2239,11200.0],["2000-05-08",2.2587,2.2934,2.2239,2.2239,14000.0],["2000-05-09",2.1892,2.2413,2.1544,2.1544,52400.0],["2000-05-10",2.1544,2.1544,2.1023,2.1544,4600.0],["2000-05-11",2.1544,2.1892,2.0849,2.1197,41200.0],["2000-05-12",2.1892,2.1892,2.0849,2.1197,3600.0],["2000-05-15",2.1371,2.2066,2.1371,2.2066,23000.0],["2000-05-16",2.2239,2.2239,2.2239,2.2239,17000.0],["2000-05-17",2.2326,2.2326,2.2239,2.2239,8000.0],["2000-05-18",2.2239,2.2413,2.1892,2.2413,16800.0],["2000-05-19",2.1892,2.1892,2.1892,2.1892,1200.0],["2000-05-22",2.1892,2.1892,2.1892,2.1892,0.0],["2000-05-23",2.1892,2.1892,2.1892,2.1892,0.0],["2000-05-24",1.9807,2.0849,1.9633,2.0328,38400.0],["2000-05-25",2.0502,2.1892,2.0502,2.1892,20800.0],["2000-05-26",2.1544,2.1544,2.1544,2.1544,5600.0],["2000-05-30",2.1892,2.2239,2.1544,2.1544,5200.0],["2000-05-31",2.2239,2.2239,2.1544,2.1544,5400.0],["2000-06-01",2.1544,2.1544,2.1544,2.1544,1000.0],["2000-06-02",2.1544,2.1544,2.1544,2.1544,0.0],["2000-06-05",2.1544,2.2239,2.1544,2.1544,107400.0],["2000-06-06",2.1544,2.1544,2.1544,2.1544,1000.0],["2000-06-07",2.1544,2.2239,2.1544,2.2239,9800.0],["2000-06-08",2.1544,2.1544,2.1544,2.1544,1000.0],["2000-06-09",2.1544,2.1892,2.1544,2.1892,1400.0],["2000-06-12",2.2239,2.2239,2.2239,2.2239,400.0],["2000-06-13",2.1892,2.1892,2.1892,2.1892,6800.0],["2000-06-14",2.2239,2.2239,2.1892,2.1892,1600.0],["2000-06-15",2.1892,2.1892,2.1892,2.1892,3600.0],["2000-06-16",2.1892,2.1892,2.1892,2.1892,10600.0],["2000-06-19",2.1892,2.1892,2.1892,2.1892,4400.0],["2000-06-20",2.1892,2.2239,2.1892,2.2239,31400.0],["2000-06-21",2.1892,2.2239,2.1892,2.1892,9000.0],["2000-06-22",2.1892,2.1892,2.1892,2.1892,11600.0],["2000-06-23",2.1892,2.2239,2.1892,2.1892,42200.0],["2000-06-26",2.2066,2.2066,2.1892,2.1892,800.0],["2000-06-27",2.1892,2.1892,2.1544,2.1892,17400.0],["2000-06-28",2.2066,2.2066,2.1892,2.1892,5000.0],["2000-06-29",2.1892,2.2066,2.0502,2.2066,30000.0],["2000-06-30",2.1892,2.1892,2.1892,2.1892,32000.0],["2000-07-03",2.2196,2.2239,2.2066,2.2066,12000.0],["2000-07-05",2.1892,2.2239,2.1892,2.1892,10200.0],["2000-07-06",2.1892,2.1892,2.1892,2.1892,13600.0],["2000-07-07",2.1892,2.1892,2.1892,2.1892,600.0],["2000-07-10",2.1892,2.1892,2.1892,2.1892,2000.0],["2000-07-11",2.1892,2.1892,2.1892,2.1892,3600.0],["2000-07-12",2.1892,2.2239,2.1892,2.2239,127800.0],["2000-07-13",2.1892,2.1892,2.1892,2.1892,4800.0],["2000-07-14",2.1892,2.1892,2.1892,2.1892,400.0],["2000-07-17",2.2239,2.2239,2.1892,2.2066,91800.0],["2000-07-18",2.1892,2.1892,2.1892,2.1892,200.0],["2000-07-19",2.1892,2.1892,2.1892,2.1892,8000.0],["2000-07-20",2.1979,2.1979,2.1892,2.1892,10600.0],["2000-07-21",2.1544,2.1892,2.1544,2.1544,10600.0],["2000-07-24",2.1544,2.1544,2.1544,2.1544,200.0],["2000-07-25",2.1544,2.1544,2.1544,2.1544,0.0],["2000-07-26",2.1544,2.1718,2.1544,2.1718,3800.0],["2000-07-27",2.1631,2.1631,2.1544,2.1544,18400.0],["2000-07-28",2.1544,2.1544,2.1544,2.1544,10000.0],["2000-07-31",2.1544,2.1544,2.1544,2.1544,3000.0],["2000-08-01",2.1892,2.1892,2.1544,2.1544,2200.0],["2000-08-02",2.1892,2.1892,2.1544,2.1544,28000.0],["2000-08-03",2.1544,2.1544,2.1544,2.1544,0.0],["2000-08-04",2.1544,2.1544,2.1544,2.1544,200.0],["2000-08-07",2.1544,2.1544,2.1544,2.1544,1000.0],["2000-08-08",2.1544,2.1544,2.1544,2.1544,16400.0],["2000-08-09",2.1544,2.2239,2.1544,2.2239,27000.0],["2000-08-10",2.1892,2.1892,2.1197,2.1197,12200.0],["2000-08-11",2.1197,2.1544,2.1197,2.1544,3200.0],["2000-08-14",2.1544,2.1544,2.0154,2.1197,19600.0],["2000-08-15",2.1892,2.1892,2.1197,2.1544,25400.0],["2000-08-16",2.1284,2.1371,2.1284,2.1371,1800.0],["2000-08-17",2.1371,2.1718,2.1371,2.1371,18600.0],["2000-08-18",2.1544,2.1544,2.1544,2.1544,5600.0],["2000-08-21",2.1371,2.1718,2.1371,2.1718,3600.0],["2000-08-22",2.1718,2.1718,2.1718,2.1718,1800.0],["2000-08-23",2.1718,2.1718,2.1718,2.1718,4000.0],["2000-08-24",2.1805,2.1892,2.1718,2.1718,36000.0],["2000-08-25",2.1718,2.1718,2.1718,2.1718,16600.0],["2000-08-28",2.1805,2.1892,2.1718,2.1718,13400.0],["2000-08-29",2.1718,2.1718,2.1544,2.1718,39000.0],["2000-08-30",2.1718,2.1718,2.1718,2.1718,17800.0],["2000-08-31",2.1718,2.1718,2.1544,2.1544,11400.0],["2000-09-01",2.1718,2.1718,2.1544,2.1718,46200.0],["2000-09-05",2.1718,2.1718,2.1544,2.1718,11200.0],["2000-09-06",2.1805,2.1892,2.1718,2.1718,20000.0],["2000-09-07",2.1892,2.2066,2.1544,2.1718,14400.0],["2000-09-08",2.1718,2.1718,2.1718,2.1718,600.0],["2000-09-11",2.1718,2.1718,2.1718,2.1718,0.0],["2000-09-12",2.1718,2.1892,2.1718,2.1718,8400.0],["2000-09-13",2.2143,2.2143,2.2143,2.2143,7400.0],["2000-09-14",2.2143,2.2498,2.2143,2.232,35800.0],["2000-09-15",2.2409,2.2409,2.2409,2.2409,5000.0],["2000-09-18",2.232,2.2852,2.232,2.2852,36600.0],["2000-09-19",2.232,2.2675,2.232,2.232,9400.0],["2000-09-20",2.232,2.232,2.232,2.232,6200.0],["2000-09-21",2.232,2.2409,2.232,2.232,5600.0],["2000-09-22",2.232,2.232,2.232,2.232,12400.0],["2000-09-25",2.232,2.232,2.232,2.232,4000.0],["2000-09-26",2.2498,2.2498,2.2498,2.2498,200.0],["2000-09-27",2.232,2.232,2.232,2.232,2000.0],["2000-09-28",2.232,2.232,2.232,2.232,16200.0],["2000-09-29",2.232,2.232,2.232,2.232,24800.0],["2000-10-02",2.232,2.232,2.232,2.232,2800.0],["2000-10-03",2.232,2.2675,2.232,2.2675,18600.0],["2000-10-04",2.232,2.2675,2.232,2.232,11400.0],["2000-10-05",2.232,2.232,2.232,2.232,400.0],["2000-10-06",2.232,2.232,2.232,2.232,200.0],["2000-10-09",2.232,2.232,2.232,2.232,2800.0],["2000-10-10",2.232,2.2675,2.232,2.232,11200.0],["2000-10-11",2.232,2.232,2.1966,2.1966,18200.0],["2000-10-12",2.1789,2.1789,2.1789,2.1789,200.0],["2000-10-13",2.263,2.4092,2.232,2.3029,105200.0],["2000-10-16",2.3738,2.3738,2.1966,2.1966,10400.0],["2000-10-17",2.201,2.201,2.1966,2.1966,10200.0],["2000-10-18",2.1966,2.1966,2.1966,2.1966,0.0],["2000-10-19",2.1966,2.1966,2.1966,2.1966,1000.0],["2000-10-20",2.1966,2.1966,2.1612,2.1612,8200.0],["2000-10-23",2.1258,2.1258,1.8778,2.0018,16400.0],["2000-10-24",2.0018,2.3383,1.984,2.3383,39200.0],["2000-10-25",2.3383,2.3383,2.3383,2.3383,0.0],["2000-10-26",2.232,2.232,2.232,2.232,2600.0],["2000-10-27",2.232,2.2498,2.232,2.232,2400.0],["2000-10-30",2.232,2.232,2.232,2.232,6000.0],["2000-10-31",2.2675,2.2675,2.2675,2.2675,12800.0],["2000-11-01",2.232,2.2675,2.232,2.2675,17000.0],["2000-11-02",2.2365,2.2675,2.232,2.2675,1600.0],["2000-11-03",2.2675,2.2675,2.2675,2.2675,0.0],["2000-11-06",2.232,2.232,2.232,2.232,1000.0],["2000-11-07",2.232,2.232,2.232,2.232,0.0],["2000-11-08",2.232,2.232,2.232,2.232,0.0],["2000-11-09",2.232,2.232,2.232,2.232,3000.0],["2000-11-10",2.232,2.2675,2.232,2.2675,13600.0],["2000-11-13",2.2675,2.2675,2.2675,2.2675,0.0],["2000-11-14",2.232,2.2675,2.232,2.2675,13400.0],["2000-11-15",2.232,2.2675,2.232,2.2675,17800.0],["2000-11-16",2.2365,2.2365,2.2365,2.2365,400.0],["2000-11-17",2.2365,2.2365,2.2365,2.2365,0.0],["2000-11-20",2.232,2.232,2.232,2.232,1200.0],["2000-11-21",2.232,2.232,2.232,2.232,3400.0],["2000-11-22",2.232,2.232,2.232,2.232,0.0],["2000-11-24",2.1966,2.1966,2.1966,2.1966,2000.0],["2000-11-27",2.1966,2.1966,2.1966,2.1966,2600.0],["2000-11-28",2.2675,2.2675,2.2675,2.2675,8600.0],["2000-11-29",2.1966,2.2675,2.1966,2.2675,5000.0],["2000-11-30",2.1966,2.3383,2.1966,2.3029,8000.0],["2000-12-01",2.3029,2.4092,2.3029,2.4092,54200.0],["2000-12-04",2.3206,2.4446,2.2675,2.4446,87600.0],["2000-12-05",2.4092,2.4092,2.3029,2.3029,40000.0],["2000-12-06",2.3029,2.3029,2.3029,2.3029,10200.0],["2000-12-07",2.3029,2.3029,2.3029,2.3029,5800.0],["2000-12-08",2.3029,2.3029,2.3029,2.3029,5200.0],["2000-12-11",2.3029,2.3029,2.3029,2.3029,27400.0],["2000-12-12",2.3383,2.4092,2.3029,2.3029,1000.0],["2000-12-13",2.4092,2.4623,2.3029,2.4623,27600.0],["2000-12-14",2.4446,2.4801,2.4092,2.4092,10000.0],["2000-12-15",2.4092,2.4092,2.4092,2.4092,0.0],["2000-12-18",2.4801,2.4801,2.4092,2.4092,3200.0],["2000-12-19",2.3738,2.4092,2.3738,2.3738,3000.0],["2000-12-20",2.3738,2.3738,2.3738,2.3738,1400.0],["2000-12-21",2.3738,2.3738,2.3738,2.3738,23600.0],["2000-12-22",2.3738,2.3738,2.3738,2.3738,3600.0],["2000-12-26",2.3738,2.3782,2.3738,2.3738,1200.0],["2000-12-27",2.4048,2.4092,2.3738,2.3738,34000.0],["2000-12-28",2.3782,2.4092,2.3738,2.3738,7000.0],["2000-12-29",2.3738,2.4092,2.3738,2.3738,9000.0],["2001-01-02",2.3738,2.3738,2.3738,2.3738,400.0],["2001-01-03",2.4092,2.4092,2.3738,2.3738,74000.0],["2001-01-04",2.3738,2.3738,2.3738,2.3738,3400.0],["2001-01-05",2.4092,2.4092,2.3738,2.4092,4400.0],["2001-01-08",2.4048,2.4092,2.3738,2.4092,21200.0],["2001-01-09",2.3738,2.3738,2.3738,2.3738,400.0],["2001-01-10",2.3738,2.3738,2.3738,2.3738,400.0],["2001-01-11",2.4092,2.4092,2.3738,2.3738,21400.0],["2001-01-12",2.4092,2.4801,2.4092,2.4801,32200.0],["2001-01-16",2.4801,2.6218,2.4801,2.6218,21600.0],["2001-01-17",2.5509,2.6218,2.5509,2.6218,60800.0],["2001-01-18",2.6173,2.6173,2.5863,2.5863,14000.0],["2001-01-19",2.6173,2.6173,2.5863,2.5863,8200.0],["2001-01-22",2.6218,2.6926,2.6218,2.6926,14400.0],["2001-01-23",2.6749,2.7635,2.6749,2.7635,1600.0],["2001-01-24",2.7635,2.8343,2.7281,2.7635,11400.0],["2001-01-25",2.7635,2.7989,2.7281,2.7635,25200.0],["2001-01-26",2.7635,2.7635,2.7635,2.7635,1000.0],["2001-01-29",2.7635,2.7989,2.7281,2.7989,25800.0],["2001-01-30",2.7989,2.7989,2.5686,2.5863,56200.0],["2001-01-31",2.6395,2.6395,2.5863,2.5863,19400.0],["2001-02-01",2.5863,2.6218,2.5863,2.5863,20000.0],["2001-02-02",2.6218,2.6218,2.5863,2.5863,1400.0],["2001-02-05",2.6882,2.6882,2.5863,2.5863,1200.0],["2001-02-06",2.5863,2.5952,2.5863,2.5863,6800.0],["2001-02-07",2.5863,2.6572,2.5509,2.6572,14600.0],["2001-02-08",2.5863,2.6926,2.5863,2.6926,19800.0],["2001-02-09",2.6218,2.6218,2.6218,2.6218,200.0],["2001-02-12",2.5863,2.7635,2.5863,2.7635,19400.0],["2001-02-13",2.7635,2.9052,2.7281,2.9052,36000.0],["2001-02-14",2.8343,2.9052,2.7635,2.7635,14400.0],["2001-02-15",2.8698,2.8698,2.8343,2.8343,9400.0],["2001-02-16",2.7679,2.8343,2.7635,2.8343,18800.0],["2001-02-20",2.7679,2.8166,2.7679,2.8166,2400.0],["2001-02-21",2.7635,2.7989,2.7635,2.7679,28200.0],["2001-02-22",2.8033,2.8033,2.7812,2.7989,13800.0],["2001-02-23",2.7812,2.7989,2.7812,2.7812,20600.0],["2001-02-26",2.7812,2.7989,2.7635,2.7635,21200.0],["2001-02-27",2.7989,2.7989,2.7989,2.7989,5600.0],["2001-02-28",2.7635,2.7989,2.7635,2.7635,11000.0],["2001-03-01",2.7679,2.7989,2.7635,2.7989,8600.0],["2001-03-02",2.7635,2.7989,2.7635,2.7989,4600.0],["2001-03-05",2.7989,2.8343,2.7635,2.8343,9200.0],["2001-03-06",2.8343,2.8343,2.8343,2.8343,3000.0],["2001-03-07",2.8343,2.8343,2.7635,2.8343,7800.0],["2001-03-08",2.8343,2.8521,2.8343,2.8343,33000.0],["2001-03-09",2.8343,2.8343,2.7989,2.7989,5600.0],["2001-03-12",2.8343,2.8343,2.7989,2.8343,5600.0],["2001-03-13",2.7989,2.8521,2.7635,2.8521,10800.0],["2001-03-14",2.7812,2.8166,2.7635,2.7812,8600.0],["2001-03-15",2.8166,2.8166,2.7812,2.8166,14600.0],["2001-03-16",2.8166,2.8166,2.8166,2.8166,400.0],["2001-03-19",2.8166,2.8166,2.8166,2.8166,0.0],["2001-03-20",2.8166,2.8343,2.8166,2.8166,13200.0],["2001-03-21",2.8598,2.8598,2.8418,2.8418,2600.0],["2001-03-22",2.8058,2.8418,2.8058,2.8418,9400.0],["2001-03-23",2.8418,2.8418,2.8418,2.8418,0.0],["2001-03-26",2.8148,2.8148,2.8058,2.8058,4000.0],["2001-03-27",2.7699,2.7699,2.7339,2.7339,8400.0],["2001-03-28",2.7339,2.7339,2.7339,2.7339,0.0],["2001-03-29",2.8058,2.8058,2.8058,2.8058,1000.0],["2001-03-30",2.7699,2.7699,2.7699,2.7699,1000.0],["2001-04-02",2.7699,2.7879,2.7699,2.7699,22200.0],["2001-04-03",2.7519,2.7699,2.7519,2.7699,1200.0],["2001-04-04",2.7564,2.7564,2.7339,2.7519,8600.0],["2001-04-05",2.7339,2.7339,2.6979,2.6979,4200.0],["2001-04-06",2.7339,2.7519,2.7159,2.7159,42000.0],["2001-04-09",2.7051,2.7339,2.7051,2.7339,2000.0],["2001-04-10",2.731,2.731,2.7051,2.7051,800.0],["2001-04-11",2.7051,2.7051,2.7051,2.7051,1200.0],["2001-04-12",2.7051,2.7051,2.7051,2.7051,1800.0],["2001-04-16",2.7051,2.708,2.6706,2.708,43400.0],["2001-04-17",2.708,2.7195,2.708,2.7195,1200.0],["2001-04-18",2.7195,2.7195,2.7195,2.7195,0.0],["2001-04-19",2.7109,2.7195,2.6994,2.6994,7000.0],["2001-04-20",2.6907,2.6907,2.6619,2.6619,6800.0],["2001-04-23",2.6476,2.6476,2.5468,2.5612,19400.0],["2001-04-24",2.5641,2.6303,2.4145,2.4145,10000.0],["2001-04-25",2.4029,2.4029,2.377,2.377,16800.0],["2001-04-26",2.3857,2.3857,2.3857,2.3857,1800.0],["2001-04-27",2.4001,2.4001,2.3857,2.3857,10800.0],["2001-04-30",2.3886,2.3886,2.3598,2.3886,7200.0],["2001-05-01",2.3598,2.3886,2.3598,2.3742,28200.0],["2001-05-02",2.3886,2.3886,2.3886,2.3886,5000.0],["2001-05-03",2.3886,2.3886,2.3886,2.3886,0.0],["2001-05-04",2.4029,2.4029,2.3886,2.3886,3800.0],["2001-05-07",2.3914,2.4029,2.3857,2.3857,21000.0],["2001-05-08",2.4317,2.7339,2.4317,2.6907,26400.0],["2001-05-09",2.449,2.7339,2.4461,2.4749,4200.0],["2001-05-10",2.5468,2.5468,2.5468,2.5468,200.0],["2001-05-11",2.5468,2.5468,2.5468,2.5468,0.0],["2001-05-14",2.5497,2.5497,2.4461,2.4461,2600.0],["2001-05-15",2.4461,2.4461,2.4461,2.4461,0.0],["2001-05-16",2.5612,2.7339,2.5612,2.59,10200.0],["2001-05-17",2.5324,2.5324,2.4461,2.4461,10000.0],["2001-05-18",2.449,2.4605,2.4461,2.4461,75600.0],["2001-05-21",2.4231,2.4317,2.3886,2.3886,29000.0],["2001-05-22",2.4317,2.4317,2.4173,2.4173,22800.0],["2001-05-23",2.4461,2.5181,2.4461,2.5181,1000.0],["2001-05-24",2.4461,2.5181,2.4461,2.4461,4000.0],["2001-05-25",2.4461,2.4461,2.4317,2.4317,3600.0],["2001-05-29",2.4317,2.4461,2.4317,2.4317,8000.0],["2001-05-30",2.4461,2.6476,2.4461,2.6044,18400.0],["2001-05-31",2.5727,2.5727,2.5727,2.5727,800.0],["2001-06-01",2.4893,2.4893,2.4605,2.4605,8000.0],["2001-06-04",2.4605,2.5181,2.4605,2.5181,4000.0],["2001-06-05",2.4461,2.5468,2.4461,2.5468,41800.0],["2001-06-06",2.5181,2.5468,2.4749,2.4749,3600.0],["2001-06-07",2.4749,2.6504,2.4749,2.6101,17800.0],["2001-06-08",2.6619,2.6619,2.6619,2.6619,600.0],["2001-06-11",2.6619,2.6619,2.6619,2.6619,0.0],["2001-06-12",2.6245,2.6245,2.59,2.59,8000.0],["2001-06-13",2.6245,2.6245,2.59,2.59,11800.0],["2001-06-14",2.59,2.59,2.4173,2.4173,4200.0],["2001-06-15",2.5037,2.5037,2.4173,2.4173,5600.0],["2001-06-18",2.4461,2.4461,2.4461,2.4461,28200.0],["2001-06-19",2.4461,2.4893,2.4461,2.4893,1600.0],["2001-06-20",2.4605,2.4605,2.4605,2.4605,1000.0],["2001-06-21",2.4605,2.4605,2.4173,2.4202,5600.0],["2001-06-22",2.4605,2.4605,2.4605,2.4605,400.0],["2001-06-25",2.4317,2.4317,2.4317,2.4317,1400.0],["2001-06-26",2.4202,2.5181,2.4202,2.5181,86600.0],["2001-06-27",2.4317,2.4749,2.4317,2.4749,5400.0],["2001-06-28",2.4202,2.5037,2.4202,2.5037,5200.0],["2001-06-29",2.3598,2.5181,2.3425,2.5181,31200.0],["2001-07-02",2.5037,2.5037,2.4029,2.4029,6400.0],["2001-07-03",2.4029,2.4029,2.3483,2.3483,3000.0],["2001-07-05",2.377,2.5324,2.377,2.4317,35000.0],["2001-07-06",2.4317,2.5181,2.3454,2.3454,2000.0],["2001-07-09",2.3627,2.3627,2.3598,2.3598,14800.0],["2001-07-10",2.3655,2.3742,2.3598,2.3598,28400.0],["2001-07-11",2.3598,2.3598,2.3598,2.3598,200.0],["2001-07-12",2.3598,2.3598,2.3598,2.3598,0.0],["2001-07-13",2.3598,2.3598,2.3598,2.3598,2200.0],["2001-07-16",2.3598,2.4691,2.3598,2.4691,9200.0],["2001-07-17",2.5037,2.5037,2.5037,2.5037,200.0],["2001-07-18",2.3886,2.3886,2.3886,2.3886,6800.0],["2001-07-19",2.3886,2.3886,2.3886,2.3886,0.0],["2001-07-20",2.3886,2.3886,2.3886,2.3886,0.0],["2001-07-23",2.4461,2.4461,2.4029,2.4029,1200.0],["2001-07-24",2.3886,2.3886,2.3886,2.3886,5000.0],["2001-07-25",2.4461,2.4461,2.3886,2.3886,2800.0],["2001-07-26",2.4029,2.4461,2.4029,2.4461,7400.0],["2001-07-27",2.5612,2.5612,2.4173,2.4173,14800.0],["2001-07-30",2.3886,2.3886,2.3886,2.3886,2800.0],["2001-07-31",2.4547,2.4547,2.4547,2.4547,1000.0],["2001-08-01",2.3914,2.4547,2.3914,2.4547,3400.0],["2001-08-02",2.4202,2.4202,2.4173,2.4173,1400.0],["2001-08-03",2.4605,2.4605,2.4461,2.4461,6400.0],["2001-08-06",2.4605,2.4893,2.4173,2.4461,38200.0],["2001-08-07",2.4893,2.4893,2.4461,2.4461,4800.0],["2001-08-08",2.4461,2.4893,2.4461,2.4893,13200.0],["2001-08-09",2.4461,2.4749,2.4461,2.4749,2200.0],["2001-08-10",2.4346,2.4749,2.4346,2.4749,10800.0],["2001-08-13",2.4346,2.4346,2.4346,2.4346,400.0],["2001-08-14",2.4346,2.4346,2.4173,2.4173,3200.0],["2001-08-15",2.4173,2.4806,2.4173,2.4173,29800.0],["2001-08-16",2.4029,2.4145,2.3684,2.3684,19400.0],["2001-08-17",2.3684,2.3684,2.3684,2.3684,0.0],["2001-08-20",2.4173,2.4173,2.3857,2.3886,12600.0],["2001-08-21",2.3886,2.3886,2.3886,2.3886,800.0],["2001-08-22",2.3886,2.3886,2.3886,2.3886,0.0],["2001-08-23",2.4173,2.4461,2.3886,2.4029,6800.0],["2001-08-24",2.3886,2.3886,2.3886,2.3886,1800.0],["2001-08-27",2.3914,2.4173,2.331,2.3886,7400.0],["2001-08-28",2.3886,2.3972,2.3742,2.3972,3200.0],["2001-08-29",2.3742,2.3742,2.3742,2.3742,1800.0],["2001-08-30",2.3742,2.377,2.3454,2.3454,3200.0],["2001-08-31",2.3886,2.4173,2.3886,2.4173,2800.0],["2001-09-04",2.3598,2.3742,2.3598,2.3598,8800.0],["2001-09-05",2.3598,2.3598,2.331,2.331,2800.0],["2001-09-06",2.331,2.331,2.331,2.331,0.0],["2001-09-07",2.331,2.331,2.331,2.331,400.0],["2001-09-10",2.331,2.4346,2.331,2.4317,27800.0],["2001-09-17",2.3454,2.3454,2.331,2.331,1400.0],["2001-09-18",2.3166,2.3166,2.3022,2.3022,9400.0],["2001-09-19",2.3051,2.3051,2.2993,2.3022,3600.0],["2001-09-20",2.2993,2.331,2.2993,2.331,32800.0],["2001-09-21",2.3195,2.3281,2.2965,2.2965,3600.0],["2001-09-24",2.2475,2.2907,2.2159,2.2734,27600.0],["2001-09-25",2.3224,2.3224,2.3224,2.3224,200.0],["2001-09-26",2.2725,2.2989,2.2579,2.2989,8800.0],["2001-09-27",2.2989,2.2989,2.0761,2.0761,12400.0],["2001-09-28",2.1992,2.296,2.1259,2.2667,15600.0],["2001-10-01",2.2667,2.2725,2.2667,2.2725,10000.0],["2001-10-02",2.3018,2.3018,2.3018,2.3018,1400.0],["2001-10-03",2.2872,2.2872,2.2872,2.2872,2800.0],["2001-10-04",2.3018,2.337,2.3018,2.337,1000.0],["2001-10-05",2.2872,2.3458,2.2872,2.3458,74000.0],["2001-10-08",2.3458,2.3458,2.3458,2.3458,0.0],["2001-10-09",2.337,2.34,2.337,2.34,800.0],["2001-10-10",2.2725,2.2725,2.2725,2.2725,15600.0],["2001-10-11",2.2725,2.2725,2.2725,2.2725,0.0],["2001-10-12",2.34,2.5511,2.3165,2.51,84200.0],["2001-10-15",2.4924,2.5218,2.3194,2.3194,8200.0],["2001-10-16",2.3458,2.3458,2.3458,2.3458,800.0],["2001-10-17",2.3165,2.3165,2.2725,2.2725,8000.0],["2001-10-18",2.2579,2.2579,2.1699,2.1992,3600.0],["2001-10-19",2.2725,2.2725,2.1992,2.1992,5200.0],["2001-10-22",2.1699,2.2725,2.1699,2.1992,4400.0],["2001-10-23",2.2872,2.2872,2.1406,2.2725,6200.0],["2001-10-24",2.3458,2.3458,2.3458,2.3458,1000.0],["2001-10-25",2.2285,2.3458,2.2285,2.2285,2600.0],["2001-10-26",2.2285,2.4045,2.1406,2.1406,61400.0],["2001-10-29",2.1406,2.2139,2.1406,2.1699,41400.0],["2001-10-30",2.1699,2.1699,2.0966,2.0966,19400.0],["2001-10-31",2.1699,2.2432,2.1699,2.2432,5000.0],["2001-11-01",2.1846,2.2432,2.1846,2.2432,3000.0],["2001-11-02",2.1992,2.1992,2.1992,2.1992,1000.0],["2001-11-05",2.2725,2.3429,2.2725,2.3165,23400.0],["2001-11-06",2.2432,2.4221,2.2432,2.3752,61000.0],["2001-11-07",2.2872,2.2872,2.2285,2.2285,3400.0],["2001-11-08",2.2725,2.2725,2.1992,2.1992,1200.0],["2001-11-09",2.2139,2.3458,2.1992,2.2227,5600.0],["2001-11-12",2.2168,2.2168,2.1846,2.1992,21600.0],["2001-11-13",2.2608,2.2901,2.1582,2.2168,13600.0],["2001-11-14",2.2168,2.2168,2.2168,2.2168,3000.0],["2001-11-15",2.2491,2.2608,2.2491,2.2608,600.0],["2001-11-16",2.2608,2.2608,2.2608,2.2608,0.0],["2001-11-19",2.2755,2.3752,2.2579,2.2579,3000.0],["2001-11-20",2.3752,2.3752,2.3752,2.3752,200.0],["2001-11-21",2.2579,2.3458,2.1992,2.3458,1200.0],["2001-11-23",2.3458,2.3458,2.3458,2.3458,0.0],["2001-11-26",2.2579,2.2872,2.2579,2.2872,4000.0],["2001-11-27",2.3458,2.3458,2.3165,2.3165,6400.0],["2001-11-28",2.3165,2.3429,2.208,2.3429,4600.0],["2001-11-29",2.208,2.208,2.208,2.208,400.0],["2001-11-30",2.3136,2.4045,2.3136,2.4045,6400.0],["2001-12-03",2.3752,2.3752,2.3018,2.3018,4200.0],["2001-12-04",2.3018,2.3018,2.3018,2.3018,0.0],["2001-12-05",2.2725,2.4133,2.2725,2.3898,10200.0],["2001-12-06",2.3429,2.3458,2.2168,2.3458,11200.0],["2001-12-07",2.3282,2.4338,2.2461,2.4338,10200.0],["2001-12-10",2.3458,2.3458,2.2285,2.3458,8600.0],["2001-12-11",2.3165,2.3752,2.3165,2.3752,4000.0],["2001-12-12",2.3458,2.3898,2.3458,2.3898,4400.0],["2001-12-13",2.3165,2.3752,2.2872,2.3752,4400.0],["2001-12-14",2.3458,2.4338,2.3458,2.4045,2800.0],["2001-12-17",2.3781,2.4338,2.3458,2.3752,10400.0],["2001-12-18",2.2579,2.4338,2.2579,2.4338,28800.0],["2001-12-19",2.4045,2.4338,2.3752,2.4338,21400.0],["2001-12-20",2.4485,2.4485,2.4485,2.4485,600.0],["2001-12-21",2.4485,2.5511,2.4485,2.5511,8400.0],["2001-12-24",2.5364,2.5364,2.4338,2.4338,5200.0],["2001-12-26",2.4338,2.5511,2.4191,2.5511,13400.0],["2001-12-27",2.5071,2.5745,2.5071,2.5745,19200.0],["2001-12-28",2.5745,2.5745,2.5745,2.5745,0.0],["2001-12-31",2.5921,2.6097,2.5628,2.6097,5800.0],["2002-01-02",2.6391,2.6742,2.5951,2.5951,3000.0],["2002-01-03",2.5804,2.6097,2.5071,2.5071,12000.0],["2002-01-04",2.5071,2.6097,2.5071,2.6097,1600.0],["2002-01-07",2.5364,2.5364,2.5364,2.5364,200.0],["2002-01-08",2.5658,2.6391,2.5511,2.5951,3000.0],["2002-01-09",2.5218,2.5364,2.4954,2.5364,12800.0],["2002-01-10",2.4778,2.6097,2.4778,2.4924,5200.0],["2002-01-11",2.5071,2.6684,2.5071,2.6537,39200.0],["2002-01-14",2.5452,2.6391,2.5452,2.5657,10800.0],["2002-01-15",2.5804,2.6684,2.5804,2.6391,24800.0],["2002-01-16",2.5511,2.8121,2.5218,2.7124,59000.0],["2002-01-17",2.6244,2.6244,2.6244,2.6244,200.0],["2002-01-18",2.6244,2.6244,2.6244,2.6244,0.0],["2002-01-22",2.6097,2.6097,2.5804,2.5804,1800.0],["2002-01-23",2.5804,2.683,2.5804,2.683,9200.0],["2002-01-24",2.6097,2.727,2.5804,2.6684,36400.0],["2002-01-25",2.7124,2.7358,2.6391,2.6742,67400.0],["2002-01-28",2.683,2.7857,2.6537,2.7857,16400.0],["2002-01-29",2.7563,2.7563,2.6684,2.727,9000.0],["2002-01-30",2.727,2.7417,2.6537,2.6742,4000.0],["2002-01-31",2.6742,2.727,2.6742,2.727,32000.0],["2002-02-01",2.6977,2.7563,2.6977,2.7476,14800.0],["2002-02-04",2.727,2.771,2.7153,2.7563,42000.0],["2002-02-05",2.7563,2.815,2.7563,2.8003,19800.0],["2002-02-06",2.7417,2.7417,2.4338,2.5511,22200.0],["2002-02-07",2.5218,2.5599,2.5218,2.5599,1200.0],["2002-02-08",2.5218,2.5218,2.5071,2.5218,17200.0],["2002-02-11",2.5071,2.7505,2.5071,2.7505,27600.0],["2002-02-12",2.6391,2.771,2.6391,2.6391,3000.0],["2002-02-13",2.7006,2.7417,2.7006,2.7417,4200.0],["2002-02-14",2.771,2.771,2.6684,2.6684,2800.0],["2002-02-15",2.6684,2.6684,2.6684,2.6684,0.0],["2002-02-19",2.6391,2.6567,2.6391,2.6537,3600.0],["2002-02-20",2.6567,2.6567,2.5804,2.5951,16200.0],["2002-02-21",2.6244,2.6244,2.6244,2.6244,3600.0],["2002-02-22",2.6244,2.6684,2.6097,2.6684,3800.0],["2002-02-25",2.5511,2.5804,2.4924,2.5804,3800.0],["2002-02-26",2.5804,2.6097,2.5511,2.5951,9000.0],["2002-02-27",2.5658,2.5804,2.4191,2.5218,104400.0],["2002-02-28",2.5511,2.5628,2.4924,2.4924,2000.0],["2002-03-01",2.5218,2.5218,2.4543,2.4543,7600.0],["2002-03-04",2.4778,2.4924,2.3458,2.4924,14200.0],["2002-03-05",2.4924,2.6537,2.4924,2.6391,31800.0],["2002-03-06",2.598,2.6244,2.5071,2.6097,13400.0],["2002-03-07",2.5071,2.6977,2.5071,2.6391,26600.0],["2002-03-08",2.6244,2.7124,2.6215,2.6537,16800.0],["2002-03-11",2.6215,2.6977,2.6215,2.6977,3200.0],["2002-03-12",2.7124,2.8003,2.6449,2.6713,43400.0],["2002-03-13",2.7563,2.7563,2.5716,2.6742,31200.0],["2002-03-14",2.7563,2.7563,2.73,2.7563,7600.0],["2002-03-15",2.7563,2.8443,2.6508,2.7563,44200.0],["2002-03-18",2.683,2.8443,2.683,2.8003,24800.0],["2002-03-19",2.7857,2.8033,2.771,2.7857,87400.0],["2002-03-20",2.8304,2.8751,2.8304,2.8751,16800.0],["2002-03-21",2.8453,2.8602,2.7708,2.8602,11200.0],["2002-03-22",2.7857,2.7857,2.6516,2.6516,3000.0],["2002-03-25",2.8214,2.8214,2.8214,2.8214,400.0],["2002-03-26",2.8214,2.8304,2.741,2.741,29400.0],["2002-03-27",2.6784,2.7887,2.6456,2.6516,10400.0],["2002-03-28",2.592,2.7261,2.592,2.7231,17200.0],["2002-04-01",2.6218,2.6218,2.6218,2.6218,8000.0],["2002-04-02",2.6993,2.6993,2.6993,2.6993,800.0],["2002-04-03",2.7082,2.7201,2.6814,2.7201,27200.0],["2002-04-04",2.7231,2.7261,2.7231,2.7261,1000.0],["2002-04-05",2.6963,2.741,2.6963,2.741,4400.0],["2002-04-08",2.7708,2.7708,2.7708,2.7708,400.0],["2002-04-09",2.7708,2.8155,2.7648,2.7648,17200.0],["2002-04-10",2.7261,2.8155,2.7261,2.8155,14600.0],["2002-04-11",2.7589,2.8602,2.7589,2.8304,10200.0],["2002-04-12",2.8453,2.9048,2.8304,2.9048,117600.0],["2002-04-15",2.8304,2.9644,2.8304,2.9197,16600.0],["2002-04-16",2.9197,3.0091,2.9048,2.9793,111800.0],["2002-04-17",2.9793,2.9793,2.8304,2.9793,14800.0],["2002-04-18",2.9793,2.9793,2.9495,2.9793,7000.0],["2002-04-19",2.9763,3.1313,2.9644,3.027,58200.0],["2002-04-22",3.0359,3.1134,2.9793,3.024,11800.0],["2002-04-23",3.1134,3.1134,2.9793,3.024,29800.0],["2002-04-24",2.9793,3.024,2.8602,2.9942,15200.0],["2002-04-25",2.9793,3.024,2.9763,3.0061,9200.0],["2002-04-26",2.9823,3.0091,2.9823,3.0091,1000.0],["2002-04-29",3.0449,3.0449,2.9793,3.0091,4000.0],["2002-04-30",2.9793,3.03,2.9793,3.0091,6600.0],["2002-05-01",2.9942,3.0538,2.9704,2.9704,36800.0],["2002-05-02",2.9793,2.9793,2.9197,2.9197,7000.0],["2002-05-03",2.8959,2.8959,2.7976,2.8304,12600.0],["2002-05-06",2.8304,3.0091,2.8155,2.9048,50800.0],["2002-05-07",2.8602,2.9346,2.8304,2.8304,19600.0],["2002-05-08",2.8333,2.9495,2.8155,2.9495,6400.0],["2002-05-09",2.8751,2.9197,2.8333,2.8899,23000.0],["2002-05-10",2.9615,2.9793,2.8482,2.9495,4600.0],["2002-05-13",2.9048,2.9346,2.9048,2.9346,9400.0],["2002-05-14",2.9346,3.0389,2.9048,3.0389,19600.0],["2002-05-15",3.021,3.0538,3.0091,3.0091,20400.0],["2002-05-16",2.9793,2.9942,2.9048,2.9793,8400.0],["2002-05-17",2.9793,3.0538,2.9138,2.9942,8400.0],["2002-05-20",2.9346,3.0091,2.9346,2.9793,19000.0],["2002-05-21",2.9495,2.9495,2.9048,2.9495,2800.0],["2002-05-22",2.9197,2.9466,2.9197,2.9466,800.0],["2002-05-23",2.9197,2.9495,2.9197,2.9466,2800.0],["2002-05-24",2.8899,2.9466,2.8602,2.9406,21000.0],["2002-05-28",2.9376,2.9376,2.9048,2.9048,2600.0],["2002-05-29",2.9495,2.9555,2.9048,2.9406,40800.0],["2002-05-30",2.9466,2.9466,2.9108,2.9436,19200.0],["2002-05-31",2.9168,2.9525,2.9108,2.9495,29600.0],["2002-06-03",2.9048,2.9346,2.9048,2.9346,4400.0],["2002-06-04",2.9466,2.9466,2.9466,2.9466,1200.0],["2002-06-05",2.9436,2.9436,2.9048,2.9436,4200.0],["2002-06-06",2.9495,2.9525,2.9048,2.9138,1200.0],["2002-06-07",2.9048,2.9466,2.9048,2.9048,12000.0],["2002-06-10",2.9048,2.9048,2.9048,2.9048,0.0],["2002-06-11",2.9048,2.9466,2.9048,2.9466,2600.0],["2002-06-12",2.9227,2.9525,2.9227,2.9495,21800.0],["2002-06-13",2.9466,2.9466,2.9197,2.9197,2000.0],["2002-06-14",2.9078,2.9466,2.9078,2.9466,600.0],["2002-06-17",2.9436,2.9466,2.9048,2.9466,9800.0],["2002-06-18",2.9495,2.9555,2.9048,2.9495,9600.0],["2002-06-19",2.8661,2.9436,2.8661,2.9048,6200.0],["2002-06-20",2.9048,2.9048,2.9048,2.9048,56600.0],["2002-06-21",2.9048,2.9197,2.8751,2.8751,123000.0],["2002-06-24",2.9197,2.9197,2.8155,2.8304,12600.0],["2002-06-25",2.8304,2.8304,2.8304,2.8304,5800.0],["2002-06-26",2.8065,2.8602,2.8035,2.8155,3200.0],["2002-06-27",2.8035,2.8035,2.7469,2.7469,10400.0],["2002-06-28",2.7708,2.8304,2.6069,2.7827,12200.0],["2002-07-01",2.7112,2.7112,2.6665,2.6665,20800.0],["2002-07-02",2.6546,2.6814,2.6546,2.6665,34400.0],["2002-07-03",2.6695,2.6695,2.6665,2.6665,4800.0],["2002-07-05",2.6665,2.6814,2.6665,2.6754,10200.0],["2002-07-08",2.6903,2.7112,2.6814,2.6963,12200.0],["2002-07-09",2.738,2.738,2.738,2.738,600.0],["2002-07-10",2.6874,2.9793,2.6874,2.9495,28200.0],["2002-07-11",2.741,2.8304,2.7112,2.7112,8800.0],["2002-07-12",2.7112,2.7112,2.6814,2.6814,2000.0],["2002-07-15",2.6844,2.7112,2.6844,2.6844,2800.0],["2002-07-16",2.6844,2.6844,2.6844,2.6844,200.0],["2002-07-17",2.7261,2.7261,2.6665,2.6844,17200.0],["2002-07-18",2.7261,2.7261,2.7261,2.7261,2400.0],["2002-07-19",2.6814,2.7082,2.592,2.592,8400.0],["2002-07-22",2.595,2.595,2.592,2.592,2000.0],["2002-07-23",2.6069,2.6069,2.4877,2.5116,38400.0],["2002-07-24",2.4728,2.4728,2.4282,2.4282,7400.0],["2002-07-25",2.4579,2.5026,2.4579,2.4728,5000.0],["2002-07-26",2.5146,2.5443,2.4877,2.5443,5400.0],["2002-07-29",2.4877,2.5592,2.4282,2.5175,16000.0],["2002-07-30",2.4967,2.4967,2.4579,2.4699,7400.0],["2002-07-31",2.4728,2.6963,2.4728,2.6516,26400.0],["2002-08-01",2.5622,2.6218,2.4877,2.6218,6200.0],["2002-08-02",2.6188,2.6188,2.5026,2.5443,5800.0],["2002-08-05",2.5026,2.5026,2.5026,2.5026,600.0],["2002-08-06",2.5175,2.5175,2.5026,2.5026,8200.0],["2002-08-07",2.5175,2.5175,2.5175,2.5175,2800.0],["2002-08-08",2.5592,2.9644,2.5592,2.8512,31600.0],["2002-08-09",2.6814,2.6963,2.5324,2.5324,16200.0],["2002-08-12",2.6605,2.6605,2.592,2.592,4000.0],["2002-08-13",2.598,2.7142,2.598,2.7142,6400.0],["2002-08-14",2.6665,2.6665,2.5026,2.5473,25000.0],["2002-08-15",2.5801,2.6367,2.5354,2.5354,7600.0],["2002-08-16",2.5741,2.5741,2.5473,2.5473,1600.0],["2002-08-19",2.6665,2.6665,2.5414,2.5414,5200.0],["2002-08-20",2.5414,2.592,2.5354,2.589,1600.0],["2002-08-21",2.5622,2.592,2.5622,2.589,10800.0],["2002-08-22",2.5354,2.6218,2.5354,2.6218,5000.0],["2002-08-23",2.6486,2.6486,2.6486,2.6486,200.0],["2002-08-26",2.6069,2.6069,2.6069,2.6069,200.0],["2002-08-27",2.6486,2.6516,2.6069,2.6516,7200.0],["2002-08-28",2.6516,2.6516,2.6516,2.6516,1400.0],["2002-08-29",2.6069,2.6516,2.5622,2.5622,4600.0],["2002-08-30",2.6635,2.6665,2.6635,2.6635,3800.0],["2002-09-03",2.6069,2.6337,2.5324,2.5414,7400.0],["2002-09-04",2.5414,2.5861,2.5026,2.5026,9400.0],["2002-09-05",2.5026,2.5056,2.443,2.4699,15800.0],["2002-09-06",2.4133,2.4728,2.4133,2.4162,3400.0],["2002-09-09",2.4162,2.4162,2.4162,2.4162,0.0],["2002-09-10",2.5622,2.6814,2.5592,2.6516,23600.0],["2002-09-11",2.6784,2.6814,2.5354,2.6516,3400.0],["2002-09-12",2.5622,2.589,2.5622,2.5622,1400.0],["2002-09-13",2.6158,2.6158,2.5473,2.5473,2600.0],["2002-09-16",2.6069,2.6367,2.6039,2.6367,2200.0],["2002-09-17",2.6367,2.6367,2.6367,2.6367,0.0],["2002-09-18",2.6943,2.7094,2.6003,2.7094,3200.0],["2002-09-19",2.6913,2.7731,2.667,2.7731,4800.0],["2002-09-20",2.7246,2.7246,2.7004,2.7246,2000.0],["2002-09-23",2.7246,2.7246,2.7246,2.7246,0.0],["2002-09-24",2.667,2.7094,2.6428,2.67,11400.0],["2002-09-25",2.6519,2.661,2.6428,2.6519,12600.0],["2002-09-26",2.667,2.67,2.6428,2.6428,3000.0],["2002-09-27",2.6367,2.661,2.6367,2.661,1200.0],["2002-09-30",2.6367,2.6397,2.6367,2.6367,17600.0],["2002-10-01",2.6216,2.6216,2.5761,2.5761,8000.0],["2002-10-02",2.5761,2.6216,2.5761,2.5761,16600.0],["2002-10-03",2.5609,2.6064,2.5609,2.57,3200.0],["2002-10-04",2.5155,2.5185,2.4852,2.4852,1200.0],["2002-10-07",2.47,2.47,2.4549,2.4549,1600.0],["2002-10-08",2.4549,2.4549,2.4549,2.4549,0.0],["2002-10-09",2.4246,2.4246,2.4246,2.4246,400.0],["2002-10-10",2.4246,2.4246,2.4246,2.4246,0.0],["2002-10-11",2.4973,2.7276,2.4973,2.7003,80200.0],["2002-10-14",2.7276,2.7428,2.664,2.664,6600.0],["2002-10-15",2.7276,2.7276,2.664,2.667,3400.0],["2002-10-16",2.6822,2.7246,2.6519,2.7185,3000.0],["2002-10-17",2.7246,2.7276,2.6458,2.6973,3400.0],["2002-10-18",2.667,2.667,2.6155,2.6306,7200.0],["2002-10-21",2.6549,2.6549,2.6549,2.6549,200.0],["2002-10-22",2.6458,2.6761,2.6458,2.6579,10200.0],["2002-10-23",2.6519,2.7216,2.6519,2.7216,4400.0],["2002-10-24",2.6943,2.6943,2.67,2.6791,2600.0],["2002-10-25",2.6791,2.6973,2.6791,2.6973,4600.0],["2002-10-28",2.6852,2.6852,2.6852,2.6852,200.0],["2002-10-29",2.7216,2.7216,2.6822,2.6822,3800.0],["2002-10-30",2.6822,2.6973,2.67,2.6973,4400.0],["2002-10-31",2.7155,2.7155,2.7155,2.7155,1000.0],["2002-11-01",2.6822,2.7276,2.6822,2.6822,31400.0],["2002-11-04",2.6125,2.667,2.6125,2.6125,6000.0],["2002-11-05",2.6246,2.6488,2.5609,2.5609,5600.0],["2002-11-06",2.5306,2.6034,2.5306,2.6034,400.0],["2002-11-07",2.5458,2.5761,2.5458,2.5458,1000.0],["2002-11-08",2.5458,2.5458,2.5458,2.5458,0.0],["2002-11-11",2.6488,2.6519,2.5791,2.5791,2800.0],["2002-11-12",2.6488,2.7246,2.6094,2.6519,20200.0],["2002-11-13",2.6367,2.667,2.5943,2.667,10400.0],["2002-11-14",2.6761,2.6761,2.5852,2.6549,8400.0],["2002-11-15",2.5973,2.6458,2.5761,2.6458,2200.0],["2002-11-18",2.5882,2.5882,2.5882,2.5882,800.0],["2002-11-19",2.6064,2.6064,2.5761,2.5761,1200.0],["2002-11-20",2.5761,2.5761,2.5003,2.5034,5000.0],["2002-11-21",2.5034,2.5428,2.5034,2.5306,5600.0],["2002-11-22",2.5034,2.5731,2.5034,2.5731,21200.0],["2002-11-25",2.5306,2.5912,2.5306,2.5912,4000.0],["2002-11-26",2.6034,2.6064,2.564,2.564,22600.0],["2002-11-27",2.5912,2.6367,2.5912,2.5912,5200.0],["2002-11-29",2.5761,2.6519,2.5034,2.6519,14400.0],["2002-12-02",2.6216,2.6488,2.5822,2.6337,9200.0],["2002-12-03",2.6034,2.6034,2.6034,2.6034,400.0],["2002-12-04",2.5761,2.5761,2.5761,2.5761,600.0],["2002-12-05",2.6034,2.6034,2.5397,2.5397,1400.0],["2002-12-06",2.5428,2.6064,2.5428,2.6064,4600.0],["2002-12-09",2.6064,2.6519,2.6064,2.6367,33800.0],["2002-12-10",2.6367,2.6367,2.6367,2.6367,0.0],["2002-12-11",2.6367,2.6367,2.6367,2.6367,1600.0],["2002-12-12",2.6367,2.6549,2.6337,2.6549,49400.0],["2002-12-13",2.6519,2.667,2.6428,2.667,11800.0],["2002-12-16",2.6519,2.667,2.6367,2.661,68400.0],["2002-12-17",2.667,2.667,2.5912,2.661,16200.0],["2002-12-18",2.6519,2.6519,2.6367,2.6367,5000.0],["2002-12-19",2.6458,2.6822,2.6458,2.667,36000.0],["2002-12-20",2.6519,2.6519,2.5428,2.5428,11200.0],["2002-12-23",2.5761,2.5973,2.5458,2.5882,15400.0],["2002-12-24",2.5882,2.5882,2.5882,2.5882,0.0],["2002-12-26",2.6397,2.7276,2.5882,2.7276,10200.0],["2002-12-27",2.6973,2.6973,2.6549,2.6549,1800.0],["2002-12-30",2.6943,2.7276,2.6549,2.7125,17400.0],["2002-12-31",2.67,2.7701,2.67,2.7246,12800.0],["2003-01-02",2.7155,2.7155,2.6034,2.6882,13000.0],["2003-01-03",2.6943,2.6973,2.5761,2.5761,9400.0],["2003-01-06",2.5912,2.6519,2.5791,2.6367,30200.0],["2003-01-07",2.6428,2.7034,2.5791,2.6731,39600.0],["2003-01-08",2.6579,2.6943,2.6549,2.6822,12000.0],["2003-01-09",2.6913,2.7276,2.6549,2.667,13200.0],["2003-01-10",2.6913,2.7216,2.664,2.7034,14400.0],["2003-01-13",2.6791,2.7125,2.6791,2.6791,18000.0],["2003-01-14",2.6519,2.7276,2.6519,2.7276,27000.0],["2003-01-15",2.7276,2.7276,2.67,2.67,11400.0],["2003-01-16",2.7216,2.7216,2.7216,2.7216,1000.0],["2003-01-17",2.667,2.7125,2.667,2.7125,49400.0],["2003-01-21",2.6973,2.7064,2.6973,2.7034,26200.0],["2003-01-22",2.7094,2.7276,2.7094,2.7276,105000.0],["2003-01-23",2.7276,2.7276,2.7276,2.7276,0.0],["2003-01-24",2.7246,2.7276,2.7246,2.7276,400.0],["2003-01-27",2.7276,2.7337,2.7276,2.7337,11600.0],["2003-01-28",2.7276,2.7337,2.7276,2.7337,3000.0],["2003-01-29",2.7397,2.7579,2.7397,2.7579,11000.0],["2003-01-30",2.7307,2.761,2.7276,2.7579,12400.0],["2003-01-31",2.767,2.8489,2.7428,2.7428,54400.0],["2003-02-03",2.7428,2.7428,2.7276,2.7307,5400.0],["2003-02-04",2.7579,2.7579,2.7579,2.7579,800.0],["2003-02-05",2.7579,2.7579,2.7579,2.7579,0.0],["2003-02-06",2.7307,2.7307,2.7034,2.7064,2000.0],["2003-02-07",2.7034,2.7034,2.5791,2.6246,13600.0],["2003-02-10",2.667,2.8579,2.667,2.8489,34600.0],["2003-02-11",2.8004,2.8034,2.8004,2.8034,2800.0],["2003-02-12",2.7882,2.8337,2.7882,2.7882,35800.0],["2003-02-13",2.7428,2.7579,2.7428,2.7458,12200.0],["2003-02-14",2.7731,2.7882,2.7701,2.7882,6800.0],["2003-02-18",2.8034,2.8034,2.67,2.67,27000.0],["2003-02-19",2.7246,2.7579,2.7246,2.7579,17600.0],["2003-02-20",2.7276,2.7307,2.6761,2.6761,5600.0],["2003-02-21",2.6731,2.6852,2.6731,2.6731,21800.0],["2003-02-24",2.6973,2.6973,2.6094,2.6094,10600.0],["2003-02-25",2.664,2.7246,2.6549,2.6973,43800.0],["2003-02-26",2.6973,2.6973,2.6973,2.6973,0.0],["2003-02-27",2.7276,2.7276,2.7246,2.7276,2400.0],["2003-02-28",2.6973,2.6973,2.5458,2.5458,7600.0],["2003-03-03",2.6519,2.7579,2.6519,2.7579,8600.0],["2003-03-04",2.6822,2.7549,2.6822,2.7428,3400.0],["2003-03-05",2.7579,2.7579,2.6973,2.7003,4800.0],["2003-03-06",2.6973,2.7276,2.6973,2.7064,10200.0],["2003-03-07",2.7064,2.7155,2.7064,2.7064,2800.0],["2003-03-10",2.7064,2.7064,2.6973,2.7064,6200.0],["2003-03-11",2.7064,2.7549,2.7064,2.7367,48400.0],["2003-03-12",2.7276,2.7276,2.6973,2.6973,40000.0],["2003-03-13",2.7125,2.7125,2.6973,2.6973,29400.0],["2003-03-14",2.6973,2.7125,2.6973,2.7125,7800.0],["2003-03-17",2.7276,2.7276,2.6973,2.7125,2400.0],["2003-03-18",2.7125,2.7125,2.7125,2.7125,800.0],["2003-03-19",2.7276,2.7579,2.7155,2.7579,3800.0],["2003-03-20",2.7276,2.7337,2.7276,2.7276,1200.0],["2003-03-21",2.7428,2.7731,2.7428,2.7731,19200.0],["2003-03-24",2.7761,2.8034,2.7519,2.8034,15000.0],["2003-03-25",2.7579,2.7579,2.7579,2.7579,200.0],["2003-03-26",2.7827,2.8569,2.7827,2.8569,5200.0],["2003-03-27",2.8538,2.8723,2.8321,2.8476,12800.0],["2003-03-28",2.8723,2.8754,2.8476,2.86,22000.0],["2003-03-31",2.8383,2.8445,2.7981,2.7981,34800.0],["2003-04-01",2.7981,2.829,2.7981,2.7981,17400.0],["2003-04-02",2.7827,2.7981,2.7641,2.7919,9400.0],["2003-04-03",2.8414,2.8445,2.826,2.8383,3800.0],["2003-04-04",2.8569,2.8754,2.8445,2.8754,37400.0],["2003-04-07",2.8909,2.8909,2.86,2.8754,27200.0],["2003-04-08",2.8538,2.8754,2.8538,2.8754,3800.0],["2003-04-09",2.8661,2.8754,2.8661,2.8754,101200.0],["2003-04-10",2.8661,3.03,2.8569,3.03,28000.0],["2003-04-11",2.9991,3.0146,2.9527,3.0146,72200.0],["2003-04-14",2.9744,3.0146,2.9744,2.9991,19800.0],["2003-04-15",2.9805,3.0146,2.9434,3.0146,18400.0],["2003-04-16",3.0146,3.0146,3.0146,3.0146,0.0],["2003-04-17",3.0022,3.0146,2.9682,3.0146,18000.0],["2003-04-21",3.0146,3.0424,2.9929,3.03,31800.0],["2003-04-22",3.0146,3.0424,3.0053,3.0053,6800.0],["2003-04-23",3.0146,3.0609,3.0146,3.0609,16400.0],["2003-04-24",3.0424,3.0578,2.8754,3.03,36800.0],["2003-04-25",3.03,3.03,3.03,3.03,600.0],["2003-04-28",2.9991,3.0609,2.9991,3.0486,8200.0],["2003-04-29",3.0486,3.0609,3.0486,3.0609,2400.0],["2003-04-30",3.0331,3.0671,3.0331,3.0671,6800.0],["2003-05-01",3.0826,3.0826,2.9991,3.0486,14600.0],["2003-05-02",3.0146,3.0455,3.0146,3.0146,3400.0],["2003-05-05",3.0146,3.0146,2.829,3.0053,11600.0],["2003-05-06",3.0146,3.0609,3.0146,3.03,23400.0],["2003-05-07",3.0455,3.0764,3.0455,3.0764,15600.0],["2003-05-08",3.0764,3.1382,3.0764,3.0919,268600.0],["2003-05-09",3.0919,3.1691,3.0919,3.1537,43200.0],["2003-05-12",3.1537,3.1692,3.0919,3.0919,4400.0],["2003-05-13",3.0919,3.1228,3.0919,3.1228,2400.0],["2003-05-14",3.1382,3.1382,3.1351,3.1351,1200.0],["2003-05-15",3.1382,3.2063,3.0949,3.197,58600.0],["2003-05-16",3.2001,3.3639,3.2001,3.3237,74200.0],["2003-05-19",3.2464,3.2774,3.1506,3.231,20400.0],["2003-05-20",3.1939,3.1939,3.0547,3.1351,28600.0],["2003-05-21",3.0919,3.2155,3.0393,3.0393,17200.0],["2003-05-22",3.0207,3.1382,3.0176,3.0393,32000.0],["2003-05-23",3.0393,3.1692,3.0393,3.1692,17000.0],["2003-05-27",3.1475,3.2279,3.03,3.1784,20600.0],["2003-05-28",3.1599,3.2001,3.1599,3.1722,3000.0],["2003-05-29",3.1691,3.1691,3.1599,3.1599,2200.0],["2003-05-30",3.1537,3.231,3.1537,3.1784,8600.0],["2003-06-02",3.1011,3.1568,3.0949,3.1228,20200.0],["2003-06-03",3.1011,3.1073,3.064,3.0919,36600.0],["2003-06-04",2.996,3.1228,2.9744,3.0919,7400.0],["2003-06-05",3.0919,3.1011,3.0764,3.0826,6800.0],["2003-06-06",3.064,3.1073,3.064,3.1042,4200.0],["2003-06-09",3.1042,3.2464,3.1042,3.2372,12000.0],["2003-06-10",3.2186,3.2464,3.1846,3.2464,20000.0],["2003-06-11",3.2434,3.2434,3.2001,3.2434,11400.0],["2003-06-12",3.2434,3.367,3.2434,3.367,36400.0],["2003-06-13",3.3701,3.3979,3.3268,3.3979,19200.0],["2003-06-16",3.432,3.4474,3.3547,3.3701,49000.0],["2003-06-17",3.5556,3.7102,3.466,3.4969,64800.0],["2003-06-18",3.4196,3.5216,3.401,3.5093,31000.0],["2003-06-19",3.5247,3.5247,3.3237,3.333,91800.0],["2003-06-20",3.3454,3.4505,3.3299,3.4227,39800.0],["2003-06-23",3.4629,3.4629,3.435,3.4536,18000.0],["2003-06-24",3.4536,3.4536,3.401,3.401,13800.0],["2003-06-25",3.4041,3.4289,3.401,3.4041,11600.0],["2003-06-26",3.4041,3.432,3.3547,3.3547,64200.0],["2003-06-27",3.3454,3.435,3.3361,3.401,29400.0],["2003-06-30",3.401,3.4722,3.0764,3.0764,119600.0],["2003-07-01",3.1661,3.2217,3.1228,3.2155,28800.0],["2003-07-02",3.2464,3.367,3.2155,3.3547,28400.0],["2003-07-03",3.3083,3.367,3.3083,3.3547,2200.0],["2003-07-07",3.2155,3.3516,3.2032,3.3114,15400.0],["2003-07-08",3.3639,3.3639,3.2464,3.2619,32200.0],["2003-07-09",3.2464,3.2495,3.2186,3.231,134600.0],["2003-07-10",3.231,3.2495,3.2093,3.231,168400.0],["2003-07-11",3.2341,3.2526,3.231,3.2403,10200.0],["2003-07-14",3.2557,3.3392,3.1722,3.2434,14200.0],["2003-07-15",3.2897,3.2897,3.2434,3.2464,6400.0],["2003-07-16",3.2495,3.3083,3.2464,3.2681,11800.0],["2003-07-17",3.3052,3.3114,3.2372,3.2464,5000.0],["2003-07-18",3.2464,3.2495,3.2464,3.2464,2800.0],["2003-07-21",3.2805,3.2805,3.2464,3.2464,7600.0],["2003-07-22",3.2743,3.2743,3.1784,3.1784,11800.0],["2003-07-23",3.1722,3.2248,3.1722,3.2155,1800.0],["2003-07-24",3.2403,3.2403,3.2155,3.2248,23200.0],["2003-07-25",3.2155,3.2619,3.2155,3.2619,6600.0],["2003-07-28",3.2495,3.3021,3.2434,3.2464,22200.0],["2003-07-29",3.2495,3.2928,3.2495,3.2619,29600.0],["2003-07-30",3.2681,3.2805,3.2557,3.2619,4400.0],["2003-07-31",3.3083,3.3083,3.2588,3.3021,17000.0],["2003-08-01",3.3083,3.3701,3.2588,3.3083,13600.0],["2003-08-04",3.3083,3.3083,3.3083,3.3083,600.0],["2003-08-05",3.2774,3.401,3.2774,3.401,8200.0],["2003-08-06",3.3979,3.5154,3.3578,3.3578,26400.0],["2003-08-07",3.3578,3.401,3.3578,3.3639,13400.0],["2003-08-08",3.401,3.5525,3.3949,3.5093,61800.0],["2003-08-11",3.5371,3.5464,3.5093,3.5093,31400.0],["2003-08-12",3.5123,3.5247,3.4041,3.4722,31200.0],["2003-08-13",3.435,3.4907,3.435,3.4876,9400.0],["2003-08-14",3.4845,3.5711,3.4845,3.5556,75000.0],["2003-08-15",3.5556,3.5556,3.4938,3.5556,5800.0],["2003-08-18",3.5556,3.602,3.5247,3.5865,37400.0],["2003-08-19",3.5742,3.6391,3.5742,3.5958,28000.0],["2003-08-20",3.602,3.7628,3.602,3.7195,13000.0],["2003-08-21",3.6484,3.7257,3.6329,3.7102,36200.0],["2003-08-22",3.7133,3.7844,3.7133,3.7628,39400.0],["2003-08-25",3.7659,3.7659,3.6669,3.7257,39000.0],["2003-08-26",3.7102,3.7257,3.7102,3.7102,10600.0],["2003-08-27",3.7133,3.7535,3.7102,3.7164,12200.0],["2003-08-28",3.7257,3.7473,3.7102,3.7226,37800.0],["2003-08-29",3.7226,3.7937,3.7102,3.7937,8800.0],["2003-09-02",3.7442,3.8401,3.7102,3.8401,14000.0],["2003-09-03",3.8494,3.8494,3.7442,3.8308,27000.0],["2003-09-04",3.8586,3.9699,3.7968,3.8741,55000.0],["2003-09-05",3.8648,3.871,3.7906,3.7968,10200.0],["2003-09-08",3.8957,3.8957,3.8184,3.8339,20800.0],["2003-09-09",3.8494,3.8494,3.803,3.803,30000.0],["2003-09-10",3.7875,3.7875,3.7411,3.7411,9400.0],["2003-09-11",3.7473,3.8153,3.7473,3.7628,12200.0],["2003-09-12",3.803,3.8339,3.7721,3.8339,24800.0],["2003-09-15",3.7752,3.8308,3.7752,3.7782,12600.0],["2003-09-16",3.8277,3.8339,3.7906,3.8308,22400.0],["2003-09-17",3.8957,3.9267,3.8339,3.8648,34200.0],["2003-09-18",3.8957,3.9576,3.8494,3.9576,20400.0],["2003-09-19",3.9174,3.9174,3.8308,3.8525,18000.0],["2003-09-22",3.8648,4.0039,3.8586,3.9267,30800.0],["2003-09-23",3.9267,4.0503,3.9267,4.0101,28200.0],["2003-09-24",4.1544,4.1544,3.9851,4.0446,37000.0],["2003-09-25",3.9882,4.0352,3.9882,3.9913,18800.0],["2003-09-26",4.0039,4.0039,3.9506,3.9506,8200.0],["2003-09-29",3.9537,3.9819,3.9067,3.9819,15000.0],["2003-09-30",3.8534,4.0352,3.8534,4.0164,30400.0],["2003-10-01",4.0164,4.0195,3.9788,3.9788,3600.0],["2003-10-02",3.9819,4.0415,3.9819,4.0415,5400.0],["2003-10-03",4.0321,4.1544,4.0321,4.076,49600.0],["2003-10-06",4.1387,4.1418,4.0697,4.1418,24000.0],["2003-10-07",4.0446,4.17,4.0446,4.0917,16200.0],["2003-10-08",4.076,4.123,4.0415,4.076,38600.0],["2003-10-09",4.123,4.123,4.0321,4.123,13200.0],["2003-10-10",4.0572,4.2798,4.0572,4.2798,48200.0],["2003-10-13",4.0634,4.4836,4.0634,4.3519,40200.0],["2003-10-14",4.3582,4.3895,4.2422,4.3017,17800.0],["2003-10-15",4.4177,4.4522,4.2077,4.2077,13800.0],["2003-10-16",4.2045,4.2516,4.1136,4.2171,23200.0],["2003-10-17",4.2233,4.2955,4.2045,4.2359,4800.0],["2003-10-20",4.2923,4.3895,4.2923,4.3362,20600.0],["2003-10-21",4.3864,4.3895,4.2516,4.3174,35400.0],["2003-10-22",4.3832,4.3832,4.1888,4.2077,34600.0],["2003-10-23",4.2077,4.2359,4.1606,4.2014,8800.0],["2003-10-24",4.2014,4.2014,4.0446,4.0446,48800.0],["2003-10-27",4.0634,4.0791,4.0603,4.076,31400.0],["2003-10-28",3.8879,4.0384,3.8879,4.0039,18800.0],["2003-10-29",4.0007,4.0007,3.9568,3.9788,42200.0],["2003-10-30",3.9725,3.9851,3.9725,3.9819,9200.0],["2003-10-31",3.9913,3.9913,3.9662,3.9756,17000.0],["2003-11-03",3.96,4.0101,3.9537,3.9945,38000.0],["2003-11-04",3.9913,4.0007,3.9694,3.9694,29600.0],["2003-11-05",3.9694,3.9819,3.938,3.9788,17600.0],["2003-11-06",3.9694,4.0258,3.9694,3.9819,33600.0],["2003-11-07",3.9756,4.0133,3.9756,3.9976,21800.0],["2003-11-10",3.9788,4.0384,3.9788,3.9819,16600.0],["2003-11-11",3.9945,3.9945,3.9788,3.9788,28600.0],["2003-11-12",3.9725,3.9976,3.9568,3.9945,6400.0],["2003-11-13",3.9976,3.9976,3.9725,3.9819,12400.0],["2003-11-14",3.9976,3.9976,3.9694,3.9694,7800.0],["2003-11-17",3.9819,3.9819,3.9694,3.9694,1600.0],["2003-11-18",3.9819,4.0007,3.9537,3.9568,68000.0],["2003-11-19",3.9976,3.9976,3.9662,3.9945,4000.0],["2003-11-20",3.9756,4.1544,3.9756,4.1073,25400.0],["2003-11-21",4.145,4.1512,4.0133,4.1512,8800.0],["2003-11-24",4.1544,4.1544,4.0697,4.1512,7400.0],["2003-11-25",4.0822,4.3299,4.0822,4.0948,45000.0],["2003-11-26",4.1387,4.2641,4.1105,4.1105,10800.0],["2003-11-28",4.1105,4.1105,4.1105,4.1105,0.0],["2003-12-01",4.076,4.1387,4.076,4.1042,10400.0],["2003-12-02",4.3582,4.3582,4.1826,4.2296,25800.0],["2003-12-03",4.2359,4.3049,4.2077,4.2077,4600.0],["2003-12-04",4.1544,4.1826,4.1544,4.1544,4000.0],["2003-12-05",4.1387,4.1387,4.1387,4.1387,3000.0],["2003-12-08",4.1481,4.261,4.1418,4.1418,3400.0],["2003-12-09",4.1418,4.1951,4.076,4.1951,10600.0],["2003-12-10",4.1387,4.3582,4.1387,4.3582,23200.0],["2003-12-11",4.3362,4.3895,4.2202,4.2202,18800.0],["2003-12-12",4.2077,4.2986,4.2077,4.2829,5800.0],["2003-12-15",4.2327,4.3143,4.2327,4.3143,13200.0],["2003-12-16",4.3111,4.3331,4.2359,4.2798,26800.0],["2003-12-17",4.2798,4.3111,4.2484,4.2798,20200.0],["2003-12-18",4.2484,4.2798,4.2484,4.2798,15000.0],["2003-12-19",4.2484,4.2641,4.2014,4.2641,13800.0],["2003-12-22",4.1888,4.192,4.1888,4.192,2200.0],["2003-12-23",4.1888,4.2014,4.1888,4.1951,6400.0],["2003-12-24",4.192,4.2014,4.192,4.1983,4400.0],["2003-12-26",4.261,4.3362,4.2453,4.3174,3800.0],["2003-12-29",4.2422,4.3331,4.2327,4.3205,11200.0],["2003-12-30",4.3268,4.3362,4.261,4.3237,17400.0],["2003-12-31",4.3801,4.3832,4.3331,4.3362,3800.0],["2004-01-02",4.2704,4.3362,4.2578,4.2798,25000.0],["2004-01-05",4.2955,4.2955,4.2359,4.2798,23200.0],["2004-01-06",4.2798,4.2798,4.2484,4.2484,21400.0],["2004-01-07",4.2327,4.2735,4.2014,4.2735,4400.0],["2004-01-08",4.2735,4.2735,4.2045,4.2045,4600.0],["2004-01-09",4.2045,4.2766,4.2045,4.261,2600.0],["2004-01-12",4.2045,4.2077,4.2045,4.2077,5600.0],["2004-01-13",4.2735,4.2798,4.2171,4.2171,12600.0],["2004-01-14",4.2578,4.2578,4.1544,4.1544,8800.0],["2004-01-15",4.1575,4.2327,4.1575,4.1857,40200.0],["2004-01-16",4.2296,4.2766,4.1606,4.1606,40800.0],["2004-01-20",4.1606,4.1888,4.0979,4.1105,18800.0],["2004-01-21",4.2139,4.2139,4.0979,4.1073,20600.0],["2004-01-22",4.1638,4.17,4.1606,4.1638,1400.0],["2004-01-23",4.1011,4.1387,4.0979,4.1293,8000.0],["2004-01-26",4.0509,4.0791,4.0446,4.0603,24200.0],["2004-01-27",4.0509,4.0509,4.0007,4.0195,28200.0],["2004-01-28",3.9851,4.0415,3.9851,4.007,35400.0],["2004-01-29",4.0446,4.0446,3.9631,3.9976,36400.0],["2004-01-30",3.9537,3.9662,3.9412,3.9443,24000.0],["2004-02-02",3.938,3.938,3.8941,3.9004,11400.0],["2004-02-03",3.8941,3.8941,3.637,3.8565,78400.0],["2004-02-04",3.8847,3.8973,3.8565,3.8941,15800.0],["2004-02-05",3.8973,3.8973,3.8628,3.8879,9600.0],["2004-02-06",3.8628,3.8879,3.8346,3.8847,7200.0],["2004-02-09",3.6715,3.9286,3.659,3.8596,32200.0],["2004-02-10",3.7029,3.8722,3.6715,3.8251,37200.0],["2004-02-11",3.8816,3.9004,3.844,3.8722,41200.0],["2004-02-12",3.9004,3.9004,3.8251,3.8659,7000.0],["2004-02-13",3.869,3.869,3.8565,3.8565,2200.0],["2004-02-17",3.7624,3.8565,3.6527,3.6997,81400.0],["2004-02-18",3.7499,3.7593,3.6057,3.7593,22200.0],["2004-02-19",3.7029,3.7342,3.6966,3.7342,7200.0],["2004-02-20",3.7436,3.7436,3.5775,3.7248,26400.0],["2004-02-23",3.7154,3.7468,3.706,3.706,21600.0],["2004-02-24",3.7091,3.7154,3.6527,3.6558,39600.0],["2004-02-25",3.6841,3.7123,3.6527,3.7123,17600.0],["2004-02-26",3.6558,3.6966,3.637,3.6966,13800.0],["2004-02-27",3.6684,3.6997,3.6088,3.6809,32200.0],["2004-03-01",3.543,3.7154,3.5116,3.637,37200.0],["2004-03-02",3.6966,3.8565,3.6558,3.7687,18800.0],["2004-03-03",3.822,3.822,3.637,3.7624,31600.0],["2004-03-04",3.7938,3.8565,3.7593,3.8251,50200.0],["2004-03-05",3.8784,3.8847,3.8408,3.8847,3200.0],["2004-03-08",3.8879,3.8879,3.8189,3.8189,13000.0],["2004-03-09",3.8879,3.8879,3.775,3.8659,31200.0],["2004-03-10",3.8784,3.8879,3.8565,3.8753,3800.0],["2004-03-11",3.8534,3.8879,3.8534,3.8722,10600.0],["2004-03-12",3.8596,3.8973,3.8565,3.8659,35000.0],["2004-03-15",3.706,3.8565,3.706,3.8534,13400.0],["2004-03-16",3.8534,3.8941,3.8534,3.8941,3000.0],["2004-03-17",3.9098,3.9098,3.822,3.9098,28400.0],["2004-03-18",3.8157,3.8973,3.8126,3.8126,13600.0],["2004-03-19",3.8126,3.8126,3.8126,3.8126,0.0],["2004-03-22",3.8126,3.822,3.7687,3.7718,5200.0],["2004-03-23",3.7718,3.7781,3.7624,3.7624,8200.0],["2004-03-24",3.7752,3.8229,3.6956,3.6956,10600.0],["2004-03-25",3.6765,3.772,3.6733,3.772,3400.0],["2004-03-26",3.7402,3.7561,3.6924,3.7561,22800.0],["2004-03-29",3.7083,3.8229,3.7083,3.8197,15200.0],["2004-03-30",3.8325,3.8325,3.8166,3.8166,5800.0],["2004-03-31",3.8325,3.8325,3.7911,3.7911,5200.0],["2004-04-01",3.7784,3.8643,3.7752,3.8643,8000.0],["2004-04-02",3.877,3.8993,3.8738,3.8993,8000.0],["2004-04-05",3.8357,3.928,3.8325,3.928,5600.0],["2004-04-06",3.8293,3.8293,3.8293,3.8293,800.0],["2004-04-07",3.8261,3.8611,3.8134,3.8229,19400.0],["2004-04-08",3.7879,3.8643,3.7879,3.8643,7400.0],["2004-04-12",3.8357,4.0998,3.8357,3.963,83600.0],["2004-04-13",3.7879,3.8834,3.7879,3.8325,12600.0],["2004-04-14",3.8516,3.8516,3.8516,3.8516,600.0],["2004-04-15",3.8516,3.8516,3.8197,3.8388,2200.0],["2004-04-16",3.8038,3.8802,3.8038,3.8802,4200.0],["2004-04-19",3.8325,3.8325,3.8038,3.8038,22200.0],["2004-04-20",3.8197,3.8197,3.7879,3.7879,12200.0],["2004-04-21",3.7879,3.8197,3.7879,3.8038,11000.0],["2004-04-22",3.8197,3.8229,3.8197,3.8229,3600.0],["2004-04-23",3.8197,3.8388,3.8197,3.8388,2200.0],["2004-04-26",3.8038,3.842,3.8038,3.842,5400.0],["2004-04-27",3.8197,3.8516,3.8197,3.8452,6200.0],["2004-04-28",3.8357,3.8484,3.8229,3.8293,6400.0],["2004-04-29",3.8611,3.8611,3.8452,3.8516,1800.0],["2004-04-30",3.8197,3.8516,3.8197,3.8484,800.0],["2004-05-03",3.8197,3.8357,3.8197,3.8197,11200.0],["2004-05-04",3.8357,3.8357,3.8166,3.8261,5200.0],["2004-05-05",3.8197,3.8357,3.8038,3.8357,3200.0],["2004-05-06",3.7911,3.8325,3.7911,3.8325,7200.0],["2004-05-07",3.7943,3.8325,3.7943,3.7975,4600.0],["2004-05-10",3.7975,3.8197,3.6956,3.807,15800.0],["2004-05-11",3.8134,3.9375,3.8134,3.842,44200.0],["2004-05-12",3.842,3.842,3.8134,3.8197,10400.0],["2004-05-13",3.8229,3.8357,3.8197,3.8325,2400.0],["2004-05-14",3.8197,3.8293,3.8197,3.8197,9400.0],["2004-05-17",3.7879,3.8325,3.7879,3.8325,4800.0],["2004-05-18",3.7911,3.8293,3.7911,3.8229,3600.0],["2004-05-19",3.8356,3.8356,3.8229,3.8229,600.0],["2004-05-20",3.8325,3.8325,3.8197,3.8197,6200.0],["2004-05-21",3.8516,3.8516,3.8197,3.8229,2400.0],["2004-05-24",3.8197,3.8293,3.8102,3.8261,14400.0],["2004-05-25",3.8197,3.8197,3.807,3.8197,27800.0],["2004-05-26",3.8516,3.8516,3.8038,3.8261,15200.0],["2004-05-27",3.807,3.8325,3.807,3.8261,8400.0],["2004-05-28",3.8197,3.8325,3.8197,3.8325,24400.0],["2004-06-01",3.8197,3.8356,3.8197,3.8229,8400.0],["2004-06-02",3.8197,3.8325,3.7879,3.8197,20000.0],["2004-06-03",3.8197,3.8293,3.8102,3.8229,34800.0],["2004-06-04",3.8197,3.8197,3.8197,3.8197,600.0],["2004-06-07",3.7911,3.8229,3.7911,3.8229,9400.0],["2004-06-08",3.8197,3.8516,3.7879,3.8357,65800.0],["2004-06-09",3.8038,3.8229,3.8038,3.8229,17000.0],["2004-06-10",3.7879,3.8516,3.7879,3.8197,26800.0],["2004-06-14",3.8038,3.8197,3.7815,3.8166,34800.0],["2004-06-15",3.8166,3.8197,3.7752,3.7911,16000.0],["2004-06-16",3.772,3.8388,3.772,3.8388,21200.0],["2004-06-17",3.8643,3.8643,3.8102,3.8102,10800.0],["2004-06-18",3.8229,3.8229,3.8229,3.8229,400.0],["2004-06-21",3.8038,3.8134,3.7943,3.8102,9800.0],["2004-06-22",3.8166,3.8197,3.772,3.772,9800.0],["2004-06-23",3.8197,3.8197,3.772,3.8166,5400.0],["2004-06-24",3.772,3.7752,3.7593,3.7593,3000.0],["2004-06-25",3.7593,3.772,3.7593,3.772,12800.0],["2004-06-28",3.7561,3.7815,3.7561,3.7815,5200.0],["2004-06-29",3.7656,3.8006,3.7593,3.7879,24000.0],["2004-06-30",3.8102,3.8197,3.7402,3.8134,13800.0],["2004-07-01",3.8166,3.8197,3.7561,3.8166,12800.0],["2004-07-02",3.8166,3.8166,3.8166,3.8166,6400.0],["2004-07-06",3.8166,3.8197,3.807,3.8197,5800.0],["2004-07-07",3.7879,3.8293,3.7879,3.7943,2400.0],["2004-07-08",3.8197,3.8197,3.7338,3.7593,13200.0],["2004-07-09",3.7847,3.7879,3.7433,3.7847,5000.0],["2004-07-12",3.8006,3.8038,3.7242,3.7879,11600.0],["2004-07-13",3.7561,3.8834,3.7561,3.8166,64800.0],["2004-07-14",3.807,3.8134,3.6797,3.7847,23000.0],["2004-07-15",3.7465,3.8038,3.7465,3.8006,8200.0],["2004-07-16",3.7752,3.8038,3.7211,3.7593,10000.0],["2004-07-19",3.7815,3.7879,3.7433,3.7433,11000.0],["2004-07-20",3.772,3.7879,3.7402,3.7402,8400.0],["2004-07-21",3.7402,3.7402,3.7147,3.7402,18200.0],["2004-07-22",3.7242,3.7433,3.7242,3.7433,19600.0],["2004-07-23",3.7402,3.7593,3.7115,3.7402,23600.0],["2004-07-26",3.8961,3.9311,3.7529,3.8197,24200.0],["2004-07-27",3.7529,3.8834,3.7529,3.8325,8800.0],["2004-07-28",3.8197,3.8229,3.772,3.8038,4000.0],["2004-07-29",3.8197,3.8611,3.7752,3.8197,24000.0],["2004-07-30",3.8357,3.8643,3.7879,3.8197,9200.0],["2004-08-02",3.7879,3.7879,3.7242,3.7752,12600.0],["2004-08-03",3.7847,3.8197,3.7847,3.8038,8200.0],["2004-08-04",3.8197,3.8229,3.8038,3.8038,13000.0],["2004-08-05",3.8197,3.8197,3.8006,3.8134,19200.0],["2004-08-06",3.8197,3.8197,3.7561,3.7561,7400.0],["2004-08-09",3.7561,3.7784,3.7561,3.7784,8200.0],["2004-08-10",3.7879,3.7879,3.7465,3.7497,3600.0],["2004-08-11",3.7911,3.8006,3.7688,3.772,4600.0],["2004-08-12",3.7242,3.7561,3.7115,3.7497,73600.0],["2004-08-13",3.7561,3.772,3.6319,3.7306,36600.0],["2004-08-16",3.6447,3.737,3.6447,3.7083,64000.0],["2004-08-17",3.7083,3.7083,3.6924,3.7083,8400.0],["2004-08-18",3.7402,3.7402,3.686,3.7051,16400.0],["2004-08-19",3.7529,3.7529,3.7083,3.737,4800.0],["2004-08-20",3.7497,3.7847,3.7274,3.7847,10000.0],["2004-08-23",3.6829,3.7879,3.6829,3.7847,13600.0],["2004-08-24",3.7242,3.7879,3.7211,3.7879,10200.0],["2004-08-25",3.7847,3.8006,3.7593,3.8006,10200.0],["2004-08-26",3.7815,3.8357,3.7815,3.8357,4400.0],["2004-08-27",3.8166,3.8197,3.807,3.8197,2200.0],["2004-08-30",3.7593,3.7911,3.7561,3.7911,5200.0],["2004-08-31",3.8006,3.8102,3.7593,3.8102,9400.0],["2004-09-01",3.7593,3.8197,3.7593,3.8197,10600.0],["2004-09-02",3.8197,3.8197,3.772,3.8197,6000.0],["2004-09-03",3.8197,3.8197,3.7975,3.8197,9600.0],["2004-09-07",3.7879,3.8038,3.6319,3.8038,34200.0],["2004-09-08",3.8134,3.8166,3.772,3.772,6200.0],["2004-09-09",3.7975,3.8197,3.7975,3.8197,12400.0],["2004-09-10",3.8166,3.8197,3.7911,3.8197,6600.0],["2004-09-13",3.7561,3.8484,3.7561,3.8261,40600.0],["2004-09-14",3.772,3.8197,3.772,3.8197,1800.0],["2004-09-15",3.8166,3.8166,3.7656,3.7688,4600.0],["2004-09-16",3.7656,3.7784,3.7561,3.7593,17200.0],["2004-09-17",3.7593,3.7593,3.7593,3.7593,0.0],["2004-09-20",3.8166,3.8166,3.7593,3.7593,5400.0],["2004-09-21",3.7561,3.8197,3.7561,3.8197,21400.0],["2004-09-22",3.8488,3.8779,3.8488,3.8521,2200.0],["2004-09-23",3.8617,3.907,3.8617,3.8779,1800.0],["2004-09-24",3.8521,3.8521,3.8165,3.8456,6800.0],["2004-09-27",3.8197,3.8294,3.7971,3.823,29000.0],["2004-09-28",3.8133,3.8456,3.8003,3.8424,15200.0],["2004-09-29",3.8553,3.8585,3.8262,3.8585,1800.0],["2004-09-30",3.8456,3.8617,3.8003,3.8617,10000.0],["2004-10-01",3.8003,3.8617,3.8003,3.8585,11200.0],["2004-10-04",3.8165,3.8617,3.8165,3.8585,11200.0],["2004-10-05",3.8165,3.8585,3.781,3.8456,21600.0],["2004-10-06",3.8456,3.8779,3.7842,3.8779,13600.0],["2004-10-07",3.8747,3.9231,3.8747,3.8908,9600.0],["2004-10-08",3.9716,4.2043,3.8908,3.9587,71000.0],["2004-10-11",3.9264,3.9425,3.8779,3.9393,32400.0],["2004-10-12",3.9038,3.9038,3.8811,3.8811,1800.0],["2004-10-13",3.9135,3.9135,3.8779,3.8779,2200.0],["2004-10-14",3.8779,3.8779,3.8779,3.8779,0.0],["2004-10-15",3.8747,3.9038,3.8747,3.8876,1800.0],["2004-10-18",3.8488,3.8811,3.8456,3.8779,6800.0],["2004-10-19",3.8779,3.8779,3.8779,3.8779,0.0],["2004-10-20",3.8294,3.8488,3.8294,3.8488,3800.0],["2004-10-21",3.8036,3.8747,3.8003,3.8714,5200.0],["2004-10-22",3.8779,3.8779,3.8779,3.8779,3000.0],["2004-10-25",3.8165,3.8262,3.781,3.7842,7200.0],["2004-10-26",3.8262,3.8456,3.8036,3.8456,8000.0],["2004-10-27",3.8294,3.8941,3.8294,3.8941,14200.0],["2004-10-28",3.8941,3.8941,3.8941,3.8941,0.0],["2004-10-29",3.8941,3.8941,3.8941,3.8941,1200.0],["2004-11-01",3.8003,3.9134,3.8003,3.9134,13000.0],["2004-11-02",3.8165,3.8424,3.8165,3.8165,4200.0],["2004-11-03",3.8779,3.8908,3.8747,3.8779,9000.0],["2004-11-04",3.8456,3.8747,3.4772,3.8617,139000.0],["2004-11-05",3.8003,3.8617,3.8003,3.8553,25600.0],["2004-11-08",3.8617,3.8617,3.8391,3.8617,9800.0],["2004-11-09",3.781,3.8617,3.781,3.8585,13600.0],["2004-11-10",3.8585,3.8811,3.8585,3.8585,35800.0],["2004-11-11",3.8714,3.8779,3.8714,3.8779,8000.0],["2004-11-12",3.8747,3.8779,3.8747,3.8779,1600.0],["2004-11-15",3.8133,3.8424,3.8133,3.8391,5200.0],["2004-11-16",3.8294,3.8844,3.8294,3.8844,7800.0],["2004-11-17",3.8747,3.8908,3.8747,3.8747,16600.0],["2004-11-18",3.8811,3.8844,3.8294,3.8294,17600.0],["2004-11-19",3.8294,3.8553,3.8294,3.8294,24400.0],["2004-11-22",3.8779,3.8779,3.8133,3.8391,14600.0],["2004-11-23",3.8391,3.8391,3.8391,3.8391,0.0],["2004-11-24",3.8747,3.8779,3.8165,3.8779,4400.0],["2004-11-26",3.8779,3.8779,3.8617,3.8779,6600.0],["2004-11-29",3.8747,3.8811,3.8294,3.8811,15400.0],["2004-11-30",3.8488,3.8488,3.8294,3.8294,4200.0],["2004-12-01",3.8197,3.865,3.8133,3.8294,6600.0],["2004-12-02",3.8133,3.8553,3.8133,3.8553,400.0],["2004-12-03",3.8456,3.8747,3.8456,3.8747,3000.0],["2004-12-06",3.8682,3.8747,3.8682,3.8682,1200.0],["2004-12-07",3.8488,3.8617,3.8327,3.8359,3000.0],["2004-12-08",3.8294,3.8294,3.8294,3.8294,1000.0],["2004-12-09",3.8133,3.9361,3.8133,3.8908,36600.0],["2004-12-10",3.8876,3.8876,3.8327,3.8327,600.0],["2004-12-13",3.8359,3.8456,3.8294,3.8294,20400.0],["2004-12-14",3.8327,3.8327,3.8327,3.8327,1000.0],["2004-12-15",3.8682,3.8779,3.8585,3.8747,4200.0],["2004-12-16",3.8747,3.8876,3.8456,3.8876,3400.0],["2004-12-17",3.8294,3.9102,3.8294,3.8779,11200.0],["2004-12-20",3.8327,3.8327,3.8327,3.8327,200.0],["2004-12-21",3.8294,3.8359,3.8294,3.8294,5400.0],["2004-12-22",3.8294,3.8747,3.8294,3.8617,14800.0],["2004-12-23",3.8714,3.8714,3.8456,3.8617,9600.0],["2004-12-27",3.8294,3.8327,3.8133,3.8133,36000.0],["2004-12-28",3.8133,3.8294,3.781,3.8294,40200.0],["2004-12-29",3.8133,3.8133,3.7939,3.7939,57200.0],["2004-12-30",3.7971,3.8456,3.7163,3.8424,67600.0],["2004-12-31",3.8456,3.8456,3.8262,3.8262,2400.0],["2005-01-03",3.8197,3.8197,3.8165,3.8165,9600.0],["2005-01-04",3.7842,3.8488,3.781,3.8165,2200.0],["2005-01-05",3.8488,3.8488,3.8327,3.8424,3000.0],["2005-01-06",3.781,3.8521,3.781,3.8294,16800.0],["2005-01-07",3.7971,3.7971,3.7971,3.7971,20000.0],["2005-01-10",3.7971,3.9264,3.7971,3.8747,9800.0],["2005-01-11",3.8133,3.8327,3.8133,3.8294,2000.0],["2005-01-12",3.8133,3.8133,3.768,3.7842,5400.0],["2005-01-13",3.7648,3.7939,3.7648,3.7713,13000.0],["2005-01-14",3.768,3.7971,3.768,3.7971,1600.0],["2005-01-18",3.7907,3.8294,3.7907,3.7971,1600.0],["2005-01-19",3.8036,3.8036,3.7971,3.7971,2000.0],["2005-01-20",3.7971,3.8165,3.7971,3.8068,5000.0],["2005-01-21",3.8003,3.8003,3.7648,3.7648,11000.0],["2005-01-24",3.8036,3.8036,3.7971,3.7971,3200.0],["2005-01-25",3.8003,3.8003,3.7648,3.7939,15400.0],["2005-01-26",3.7971,3.81,3.7971,3.7971,11000.0],["2005-01-27",3.7971,3.7971,3.7842,3.7971,1200.0],["2005-01-28",3.8262,3.8294,3.7874,3.8294,4200.0],["2005-01-31",3.8036,3.8036,3.7842,3.8003,6400.0],["2005-02-01",3.7874,3.8003,3.781,3.7842,11800.0],["2005-02-02",3.7842,3.7971,3.781,3.7971,3400.0],["2005-02-03",3.7971,3.7971,3.7971,3.7971,6800.0],["2005-02-04",3.8003,3.8359,3.8003,3.8165,9200.0],["2005-02-07",3.8197,3.8391,3.8197,3.8197,2200.0],["2005-02-08",3.823,3.8424,3.8165,3.8165,5600.0],["2005-02-09",3.8424,3.9102,3.7971,3.8456,46600.0],["2005-02-10",3.8844,3.8941,3.8294,3.8294,26400.0],["2005-02-11",3.9102,3.9102,3.8391,3.8747,15000.0],["2005-02-14",3.9361,3.9393,3.8617,3.9038,43400.0],["2005-02-15",3.9328,3.9328,3.8553,3.8714,8400.0],["2005-02-16",3.8682,3.9102,3.8617,3.8617,20000.0],["2005-02-17",4.0395,4.0395,3.8779,3.8779,15200.0],["2005-02-18",3.9425,3.9425,3.8682,3.8811,5400.0],["2005-02-22",3.865,3.907,3.8456,3.8456,6400.0],["2005-02-23",3.8036,3.9361,3.8036,3.8779,5800.0],["2005-02-24",3.8456,3.8876,3.8456,3.8876,13000.0],["2005-02-25",3.8779,3.8941,3.8553,3.8908,22400.0],["2005-02-28",3.8714,3.8941,3.8424,3.8941,15200.0],["2005-03-01",3.8617,3.8779,3.8456,3.8617,12800.0],["2005-03-02",3.8617,3.8617,3.8617,3.8617,1600.0],["2005-03-03",3.8133,3.8779,3.8133,3.8617,15400.0],["2005-03-04",3.8617,3.8617,3.8617,3.8617,0.0],["2005-03-07",3.8488,3.8779,3.8391,3.8779,12200.0],["2005-03-08",3.8844,3.8844,3.8456,3.8585,1400.0],["2005-03-09",3.8779,3.8811,3.8682,3.8779,4600.0],["2005-03-10",3.8488,3.8811,3.8488,3.8779,3800.0],["2005-03-11",3.8876,3.9361,3.8876,3.9264,50800.0],["2005-03-14",3.9393,3.9393,3.9135,3.9199,8800.0],["2005-03-15",3.8133,3.8779,3.8133,3.8779,9200.0],["2005-03-16",3.8779,3.9005,3.8779,3.8876,16200.0],["2005-03-17",3.9393,3.9393,3.8779,3.8908,24200.0],["2005-03-18",3.9102,3.9167,3.8456,3.8779,44200.0],["2005-03-21",3.8488,3.9425,3.8488,3.8844,16400.0],["2005-03-22",3.9369,3.95,3.9369,3.95,4800.0],["2005-03-23",3.8811,3.9434,3.8745,3.8778,2800.0],["2005-03-24",3.8483,3.9697,3.8483,3.9434,10800.0],["2005-03-28",3.8975,3.9992,3.8942,3.927,21400.0],["2005-03-29",3.9041,3.9828,3.9041,3.9762,13400.0],["2005-03-30",3.9041,3.9041,3.9041,3.9041,27800.0],["2005-03-31",3.9041,3.9369,3.8712,3.9073,17600.0],["2005-04-01",3.8712,3.95,3.8548,3.9434,15400.0],["2005-04-04",3.9697,3.9697,3.8844,3.9369,22000.0],["2005-04-05",3.9828,3.9861,3.9303,3.9401,25200.0],["2005-04-06",3.9664,3.9664,3.9369,3.9598,5800.0],["2005-04-07",3.9861,3.9861,3.8876,3.9533,2800.0],["2005-04-08",4.0025,4.1829,3.9369,4.0648,97600.0],["2005-04-11",4.0254,4.0812,3.9697,4.0254,17200.0],["2005-04-12",3.9369,3.9795,3.9369,3.9434,13600.0],["2005-04-13",3.9041,3.9598,3.9041,3.9598,10400.0],["2005-04-14",3.9369,3.9467,3.9369,3.9467,800.0],["2005-04-15",3.9041,3.9697,3.9041,3.9369,11200.0],["2005-04-18",3.9369,3.9369,3.9369,3.9369,2000.0],["2005-04-19",3.9205,3.9205,3.9205,3.9205,1000.0],["2005-04-20",3.9205,3.9697,3.9205,3.9697,4800.0],["2005-04-21",3.9205,4.0025,3.9205,4.0025,15000.0],["2005-04-22",4.0681,4.0681,3.9237,3.9861,5400.0],["2005-04-25",3.9336,3.9697,3.927,3.9467,2400.0],["2005-04-26",3.9205,3.9664,3.9205,3.9369,10000.0],["2005-04-27",3.9369,3.9697,3.9369,3.9697,6000.0],["2005-04-28",4.0025,4.0025,3.9073,3.9073,2800.0],["2005-04-29",3.8876,3.9992,3.8876,3.9992,1200.0],["2005-05-02",3.9041,3.9533,3.9041,3.9369,25600.0],["2005-05-03",3.9369,4.0025,3.9369,4.0025,12600.0],["2005-05-04",3.9369,3.9598,3.9369,3.9598,400.0],["2005-05-05",3.9369,3.9369,3.9369,3.9369,1000.0],["2005-05-06",4.0025,4.0025,3.9598,3.9598,1400.0],["2005-05-09",4.0058,4.1009,4.0058,4.1009,21000.0],["2005-05-10",3.9369,4.0648,3.9369,3.95,6000.0],["2005-05-11",3.9369,4.0025,3.9369,4.0025,3200.0],["2005-05-12",4.0025,4.0025,4.0025,4.0025,0.0],["2005-05-13",4.2649,4.2649,3.9369,3.9467,28200.0],["2005-05-16",3.9401,3.9401,3.9205,3.9205,2200.0],["2005-05-17",3.927,3.9369,3.927,3.9369,1200.0],["2005-05-18",3.9565,3.9697,3.9205,3.9565,8200.0],["2005-05-19",3.9697,3.9861,3.9533,3.9533,2000.0],["2005-05-20",3.9369,4.0287,3.9369,3.9926,2400.0],["2005-05-23",3.9237,4.0058,3.9237,3.9828,3600.0],["2005-05-24",4.0025,4.0943,3.9992,4.0025,24000.0],["2005-05-25",3.9926,4.0353,3.9401,4.0353,17400.0],["2005-05-26",3.9697,4.0353,3.9697,4.0353,3400.0],["2005-05-27",3.9697,4.0189,3.9697,4.0189,2200.0],["2005-05-31",3.9533,4.0517,3.9401,4.0353,12600.0],["2005-06-01",3.9401,4.0517,3.9401,4.0517,5800.0],["2005-06-02",4.0517,4.0779,3.9729,4.0353,9200.0],["2005-06-03",4.0353,4.0353,4.0353,4.0353,4000.0],["2005-06-06",4.0353,4.0353,3.9467,4.0025,9000.0],["2005-06-07",3.9434,4.0123,3.9336,4.0123,3000.0],["2005-06-08",3.9401,4.0189,3.9401,4.0189,2800.0],["2005-06-09",3.9434,4.0911,3.9401,3.9762,17600.0],["2005-06-10",4.0911,4.1009,3.9893,4.1009,2200.0],["2005-06-13",4.0845,4.0845,3.9631,3.9631,600.0],["2005-06-14",3.9631,3.9631,3.9631,3.9631,0.0],["2005-06-15",3.9565,3.9861,3.9565,3.9729,12200.0],["2005-06-16",3.9664,3.9664,3.9565,3.9565,3000.0],["2005-06-17",3.9565,4.0845,3.9565,4.0353,26800.0],["2005-06-20",4.0353,4.0353,4.0353,4.0353,0.0],["2005-06-21",3.9729,3.9729,3.9565,3.9565,3600.0],["2005-06-22",3.9565,4.0517,3.95,4.0517,7000.0],["2005-06-23",3.9565,3.9926,3.9565,3.9894,3000.0],["2005-06-24",3.9631,3.9631,3.9631,3.9631,1000.0],["2005-06-27",3.9565,4.0189,3.9565,4.0189,2600.0],["2005-06-28",4.0025,4.0025,3.9565,4.0025,6800.0],["2005-06-29",4.0418,4.0418,3.9697,3.9894,5200.0],["2005-06-30",3.9565,4.0582,3.9303,3.9861,25200.0],["2005-07-01",3.9861,3.9861,3.9861,3.9861,2000.0],["2005-07-05",3.9861,3.9861,3.8417,3.9041,20000.0],["2005-07-06",3.9205,4.0025,3.9205,3.9205,15800.0],["2005-07-07",3.9697,4.0353,3.9205,3.9205,3400.0],["2005-07-08",3.9401,4.0615,3.9205,4.009,27200.0],["2005-07-11",3.9369,3.9861,3.9041,3.9467,5800.0],["2005-07-12",3.9172,3.9992,3.9172,3.9992,3400.0],["2005-07-13",3.9172,3.9697,3.9172,3.9697,1000.0],["2005-07-14",3.9697,3.9697,3.9697,3.9697,0.0],["2005-07-15",3.9205,4.0681,3.9205,4.0648,11200.0],["2005-07-18",4.0681,4.0681,4.0681,4.0681,400.0],["2005-07-19",3.9697,3.9893,3.9697,3.9861,2800.0],["2005-07-20",4.0681,4.1993,4.0648,4.0681,2400.0],["2005-07-21",3.9697,3.9697,3.9533,3.9533,2400.0],["2005-07-22",3.9533,3.9533,3.9533,3.9533,0.0],["2005-07-25",3.9795,4.1829,3.9795,4.1829,12000.0],["2005-07-26",4.1665,4.1665,3.9533,3.9533,6200.0],["2005-07-27",4.009,4.0911,4.009,4.0878,172200.0],["2005-07-28",4.1206,4.1206,4.0648,4.0878,4600.0],["2005-07-29",4.1009,4.2157,4.0878,4.2157,17200.0],["2005-08-01",4.1501,4.1993,4.0189,4.1042,39600.0],["2005-08-02",4.0615,4.1435,4.0386,4.055,3000.0],["2005-08-03",4.0189,4.0911,4.0189,4.0911,400.0],["2005-08-04",4.0517,4.055,4.0484,4.0484,4600.0],["2005-08-05",4.0484,4.0484,4.0484,4.0484,0.0],["2005-08-08",4.0845,4.1009,4.0484,4.0517,2800.0],["2005-08-09",4.0287,4.1993,4.0287,4.1009,9600.0],["2005-08-10",4.0025,4.1731,4.0025,4.1435,28600.0],["2005-08-11",4.1632,4.1993,4.1009,4.1632,96200.0],["2005-08-12",4.1009,4.1993,4.0812,4.1731,6200.0],["2005-08-15",4.1107,4.1107,4.0878,4.1042,15400.0],["2005-08-16",4.1993,4.1993,4.1337,4.1337,1400.0],["2005-08-17",4.1993,4.1993,4.1009,4.1009,6400.0],["2005-08-18",4.1009,4.1829,4.1009,4.1731,3800.0],["2005-08-19",4.0681,4.1468,4.0681,4.0845,3200.0],["2005-08-22",4.1632,4.1632,4.1501,4.1501,2000.0],["2005-08-23",4.1796,4.1928,4.1731,4.1928,3200.0],["2005-08-24",4.1928,4.196,4.1928,4.196,4400.0],["2005-08-25",4.2321,4.2354,4.1993,4.1993,23200.0],["2005-08-26",4.1665,4.2649,4.1665,4.2649,3800.0],["2005-08-29",4.0976,4.2321,4.0976,4.2321,3800.0],["2005-08-30",4.2321,4.2321,4.1009,4.1337,22200.0],["2005-08-31",4.196,4.196,4.0681,4.0681,5200.0],["2005-09-01",4.0681,4.2649,4.0025,4.1993,20200.0],["2005-09-02",4.1928,4.2354,4.1829,4.2354,10200.0],["2005-09-06",4.2649,4.2649,4.1764,4.1862,14600.0],["2005-09-07",4.2584,4.3469,4.2321,4.3305,29400.0],["2005-09-08",4.3469,4.3469,4.242,4.2715,6800.0],["2005-09-09",4.3502,4.3502,4.196,4.2584,8600.0],["2005-09-12",4.2813,4.429,4.2682,4.3994,22000.0],["2005-09-13",4.429,4.5438,4.429,4.5405,17000.0],["2005-09-14",4.5438,4.5438,4.4749,4.4782,40000.0],["2005-09-15",4.4815,4.6094,4.4815,4.4979,58000.0],["2005-09-16",4.5766,4.6422,4.5438,4.593,31200.0],["2005-09-19",4.5602,4.6717,4.5602,4.6488,46000.0],["2005-09-20",4.6586,4.7898,4.6586,4.6685,26200.0],["2005-09-21",4.6585,4.6818,4.6585,4.6685,16600.0],["2005-09-22",4.7383,4.7383,4.7051,4.7184,4200.0],["2005-09-23",4.6751,4.6984,4.6751,4.6984,9600.0],["2005-09-26",4.6518,4.7084,4.6518,4.6651,10800.0],["2005-09-27",4.6518,4.6851,4.5919,4.6285,27800.0],["2005-09-28",4.5953,4.6252,4.5753,4.6252,9200.0],["2005-09-29",4.6252,4.6252,4.5587,4.5919,25600.0],["2005-09-30",4.5587,4.5587,4.5287,4.5287,5400.0],["2005-10-03",4.4921,4.6918,4.4821,4.6585,6600.0],["2005-10-04",4.7184,4.7184,4.6585,4.6585,4000.0],["2005-10-05",4.5587,4.5587,4.4755,4.4854,19600.0],["2005-10-06",4.4322,4.4322,4.379,4.3923,7200.0],["2005-10-07",4.3257,5.4105,4.3091,5.4038,93800.0],["2005-10-10",4.9946,5.091,4.8947,4.9114,21200.0],["2005-10-11",4.6185,4.7616,4.522,4.5919,5600.0],["2005-10-12",4.6119,4.6152,4.5786,4.5786,4200.0],["2005-10-13",4.5986,4.6086,4.5986,4.6019,1400.0],["2005-10-14",4.562,4.6019,4.4921,4.4921,1400.0],["2005-10-17",4.4422,4.4921,4.3923,4.3923,4800.0],["2005-10-18",4.379,4.379,4.3091,4.3091,9800.0],["2005-10-19",4.2592,4.3557,4.2259,4.3324,4200.0],["2005-10-20",4.3257,4.3557,4.3257,4.3557,3800.0],["2005-10-21",4.4056,4.4721,4.4056,4.4721,5800.0],["2005-10-24",4.3523,4.6585,4.3523,4.6485,12000.0],["2005-10-25",4.5753,4.5753,4.5587,4.5587,1000.0],["2005-10-26",4.5354,4.5354,4.5354,4.5354,800.0],["2005-10-27",4.4988,4.4988,4.4921,4.4988,800.0],["2005-10-28",4.552,4.5919,4.552,4.5919,600.0],["2005-10-31",4.6585,4.6918,4.6418,4.6751,17400.0],["2005-11-01",4.5753,4.6917,4.5753,4.6917,12200.0],["2005-11-02",4.6086,4.6086,4.3058,4.4921,5400.0],["2005-11-03",4.4954,4.5753,4.4921,4.4921,2400.0],["2005-11-04",4.4921,4.4921,4.4921,4.4921,2600.0],["2005-11-07",4.4921,4.4921,4.4921,4.4921,0.0],["2005-11-08",4.4256,4.4256,4.3623,4.3723,1600.0],["2005-11-09",4.3324,4.3756,4.3324,4.3756,1000.0],["2005-11-10",4.3257,4.4422,4.3257,4.4422,1600.0],["2005-11-11",4.4422,4.5387,4.3923,4.3923,5200.0],["2005-11-14",4.4921,4.5553,4.2958,4.4189,9000.0],["2005-11-15",4.4821,4.5054,4.3557,4.3557,6400.0],["2005-11-16",4.3557,4.3557,4.3557,4.3557,0.0],["2005-11-17",4.3923,4.3923,4.3923,4.3923,200.0],["2005-11-18",4.4588,4.4954,4.4422,4.4422,5000.0],["2005-11-21",4.5254,4.6585,4.5254,4.6551,6400.0],["2005-11-22",4.5587,4.5587,4.5587,4.5587,4200.0],["2005-11-23",4.5587,4.5587,4.5587,4.5587,0.0],["2005-11-25",4.4588,4.4921,4.4588,4.4921,1600.0],["2005-11-28",4.3224,4.5919,4.3224,4.5919,10400.0],["2005-11-29",4.5919,4.6651,4.5919,4.6651,2200.0],["2005-11-30",4.5686,4.6917,4.5686,4.6917,1800.0],["2005-12-01",4.6917,4.7383,4.6917,4.6917,5600.0],["2005-12-02",4.5919,4.6917,4.5919,4.6917,13000.0],["2005-12-05",4.6784,4.7417,4.6784,4.6917,10000.0],["2005-12-06",4.7417,4.7583,4.725,4.7583,5600.0],["2005-12-07",4.725,4.7749,4.6685,4.7749,5400.0],["2005-12-08",4.7916,4.8914,4.6951,4.7084,12800.0],["2005-12-09",4.7084,4.7084,4.6219,4.6219,2200.0],["2005-12-12",4.7084,4.725,4.6252,4.7051,6800.0],["2005-12-13",4.7516,4.8615,4.7516,4.8615,4400.0],["2005-12-14",4.8748,4.8748,4.7616,4.8248,3400.0],["2005-12-15",4.7417,4.7417,4.6884,4.6884,2200.0],["2005-12-16",4.7317,4.7317,4.6917,4.6917,2200.0],["2005-12-19",4.6685,4.8581,4.5653,4.8581,2000.0],["2005-12-20",4.7716,4.7716,4.7217,4.7217,2800.0],["2005-12-21",4.6718,4.6718,4.5919,4.5919,10600.0],["2005-12-22",4.5587,4.6585,4.5587,4.5753,2600.0],["2005-12-23",4.5753,4.5753,4.5753,4.5753,0.0],["2005-12-27",4.4954,4.6252,4.4921,4.542,9600.0],["2005-12-28",4.4921,4.6119,4.4921,4.6119,2200.0],["2005-12-29",4.552,4.6551,4.542,4.6551,1200.0],["2005-12-30",4.6086,4.6551,4.6086,4.6551,1800.0],["2006-01-03",4.6551,4.6585,4.6185,4.6252,27200.0],["2006-01-04",4.5653,4.5653,4.5154,4.5653,4400.0],["2006-01-05",4.5187,4.5753,4.5187,4.5753,22600.0],["2006-01-06",4.4755,4.5553,4.4588,4.542,24000.0],["2006-01-09",4.4422,4.532,4.4422,4.4921,30200.0],["2006-01-10",4.4455,4.4954,4.4422,4.4921,34000.0],["2006-01-11",4.5254,4.5753,4.4921,4.5587,54000.0],["2006-01-12",4.4921,4.5587,4.4921,4.5587,29800.0],["2006-01-13",4.4921,4.5254,4.4089,4.5154,4800.0],["2006-01-17",4.542,4.5753,4.5254,4.5753,7800.0],["2006-01-18",4.4455,4.5753,4.4455,4.5587,45800.0],["2006-01-19",4.5686,4.6585,4.5553,4.6585,46800.0],["2006-01-20",4.6851,4.7583,4.5919,4.6252,66400.0],["2006-01-23",4.6585,4.6585,4.5254,4.6019,13400.0],["2006-01-24",4.6219,4.6918,4.6219,4.6585,13600.0],["2006-01-25",4.6585,4.7084,4.6585,4.6585,3600.0],["2006-01-26",4.6585,4.6585,4.6485,4.6585,6400.0],["2006-01-27",4.5886,4.5919,4.5254,4.572,8000.0],["2006-01-30",4.6152,4.6152,4.5221,4.572,6800.0],["2006-01-31",4.6252,4.6418,4.6252,4.6319,8200.0],["2006-02-01",4.5453,4.572,4.532,4.572,29600.0],["2006-02-02",4.6418,4.6418,4.4921,4.5387,11400.0],["2006-02-03",4.5387,4.5387,4.5387,4.5387,0.0],["2006-02-06",4.6518,4.6585,4.6152,4.6185,2200.0],["2006-02-07",4.5254,4.7084,4.5087,4.542,8600.0],["2006-02-08",4.5919,4.6585,4.5919,4.6551,9600.0],["2006-02-09",4.6485,4.6485,4.5919,4.5953,800.0],["2006-02-10",4.5953,4.8182,4.5953,4.6219,24600.0],["2006-02-13",4.7583,4.7916,4.6618,4.7849,52800.0],["2006-02-14",4.6951,4.7916,4.6385,4.715,11800.0],["2006-02-15",4.6319,4.7084,4.5919,4.5919,47200.0],["2006-02-16",4.6185,4.6585,4.5453,4.5886,53200.0],["2006-02-17",4.5919,4.6585,4.5753,4.5786,17600.0],["2006-02-21",4.562,4.5786,4.542,4.542,21000.0],["2006-02-22",4.542,4.542,4.4921,4.4921,9800.0],["2006-02-23",4.6052,4.6052,4.4921,4.5786,27600.0],["2006-02-24",4.5919,4.6385,4.3257,4.6119,44600.0],["2006-02-27",4.6884,4.6884,4.5221,4.5221,3400.0],["2006-02-28",4.4954,4.6418,4.4954,4.6385,4200.0],["2006-03-01",4.5753,4.5786,4.562,4.5786,5000.0],["2006-03-02",4.5753,4.6418,4.5753,4.6385,4800.0],["2006-03-03",4.5819,4.6418,4.5753,4.6418,6200.0],["2006-03-06",4.6285,4.6285,4.5919,4.5919,800.0],["2006-03-07",4.6252,4.6252,4.4988,4.5919,4600.0],["2006-03-08",4.562,4.562,4.5587,4.562,800.0],["2006-03-09",4.6385,4.6385,4.5753,4.5886,1000.0],["2006-03-10",4.6385,4.6418,4.572,4.572,4600.0],["2006-03-13",4.5753,4.6585,4.5587,4.5819,14400.0],["2006-03-14",4.6518,4.6585,4.5853,4.5853,9200.0],["2006-03-15",4.6585,4.6585,4.5753,4.6585,19800.0],["2006-03-16",4.5986,4.5986,4.4921,4.5254,18200.0],["2006-03-17",4.5587,4.6585,4.5587,4.6585,4800.0],["2006-03-20",4.6418,4.6585,4.6252,4.6518,19800.0],["2006-03-21",4.6518,4.6518,4.5953,4.6518,4400.0],["2006-03-22",4.7328,4.7328,4.6586,4.6923,6800.0],["2006-03-23",4.7565,4.7565,4.6248,4.6248,8200.0],["2006-03-24",4.6248,4.7261,4.6248,4.6586,3400.0],["2006-03-27",4.6586,4.7463,4.5573,4.7193,15800.0],["2006-03-28",4.6451,4.7025,4.6417,4.7025,3600.0],["2006-03-29",4.6451,4.6451,4.6282,4.6282,600.0],["2006-03-30",4.6417,4.7295,4.6417,4.6856,2800.0],["2006-03-31",4.689,4.7497,4.689,4.7497,6800.0],["2006-04-03",4.7261,4.8071,4.6417,4.7193,11600.0],["2006-04-04",4.77,4.7733,4.7227,4.7227,1400.0],["2006-04-05",4.77,4.77,4.7126,4.743,10400.0],["2006-04-06",4.7497,4.8071,4.7497,4.8037,10400.0],["2006-04-07",4.8105,4.8206,4.8105,4.8206,11600.0],["2006-04-10",4.8746,4.8746,4.6788,4.7936,15600.0],["2006-04-11",4.8071,4.8712,4.743,4.7767,30800.0],["2006-04-12",4.743,4.8544,4.6586,4.7598,12000.0],["2006-04-13",4.7598,4.7632,4.7598,4.7598,3000.0],["2006-04-17",4.6653,4.7396,4.6451,4.7396,8200.0],["2006-04-18",4.6417,4.7261,4.5911,4.7261,7600.0],["2006-04-19",4.6923,4.7396,4.6923,4.7396,6000.0],["2006-04-20",4.7058,4.7058,4.6316,4.6316,800.0],["2006-04-21",4.6417,4.7126,4.6417,4.7126,4400.0],["2006-04-24",4.6755,4.7092,4.6755,4.7092,3600.0],["2006-04-25",4.6248,4.6856,4.6248,4.6451,14400.0],["2006-04-26",4.6755,4.7058,4.6755,4.6755,7000.0],["2006-04-27",4.7227,4.7227,4.6451,4.6451,3800.0],["2006-04-28",4.6451,4.6451,4.6417,4.6417,2200.0],["2006-05-01",4.6923,4.7295,4.6619,4.6856,26200.0],["2006-05-02",4.6687,4.6923,4.6586,4.6923,7800.0],["2006-05-03",4.7092,4.7092,4.7092,4.7092,3200.0],["2006-05-04",4.8476,4.8476,4.7025,4.7025,7000.0],["2006-05-05",4.7025,4.8544,4.6417,4.8544,11400.0],["2006-05-08",4.8105,4.8105,4.7261,4.7902,24000.0],["2006-05-09",4.7733,4.7902,4.6619,4.7261,608200.0],["2006-05-10",4.7936,4.7936,4.6417,4.6451,25200.0],["2006-05-11",4.7497,4.7497,4.6484,4.6822,20600.0],["2006-05-12",4.7126,4.7126,4.6788,4.6788,3600.0],["2006-05-15",4.689,4.7261,4.6451,4.6451,5800.0],["2006-05-16",4.6923,4.6923,4.6181,4.6181,11200.0],["2006-05-17",4.6451,4.6788,4.5776,4.6721,13200.0],["2006-05-18",4.6282,4.6923,4.6282,4.6923,1400.0],["2006-05-19",4.6923,4.7092,4.6923,4.7092,3800.0],["2006-05-22",4.6383,4.6417,4.5843,4.6417,9600.0],["2006-05-23",4.5809,4.6417,4.5776,4.5776,8800.0],["2006-05-24",4.5067,4.5708,4.4864,4.5708,4400.0],["2006-05-25",4.5404,4.6923,4.5404,4.6484,5000.0],["2006-05-26",4.5269,4.6417,4.5235,4.6417,2200.0],["2006-05-30",4.6417,4.6417,4.6417,4.6417,0.0],["2006-05-31",4.6653,4.6923,4.5877,4.6417,7800.0],["2006-06-01",4.6349,4.6687,4.5573,4.6484,7600.0],["2006-06-02",4.537,4.6147,4.537,4.6147,1000.0],["2006-06-05",4.6079,4.6079,4.5573,4.6012,5600.0],["2006-06-06",4.6012,4.689,4.6012,4.6484,23200.0],["2006-06-07",4.6484,4.6484,4.6383,4.6383,12800.0],["2006-06-08",4.6012,4.6923,4.6012,4.6923,5000.0],["2006-06-09",4.6079,4.6079,4.6012,4.6046,1400.0],["2006-06-12",4.6012,4.6822,4.4797,4.5067,21800.0],["2006-06-13",4.5742,4.6147,4.5404,4.5404,11600.0],["2006-06-14",4.6552,4.6552,4.537,4.5539,12400.0],["2006-06-15",4.5573,4.6856,4.5573,4.6856,9000.0],["2006-06-16",4.5742,4.7193,4.5742,4.6856,13200.0],["2006-06-19",4.6856,4.6856,4.6856,4.6856,6200.0],["2006-06-20",4.6856,4.7092,4.6856,4.7092,10600.0],["2006-06-21",4.7092,4.7261,4.6755,4.6788,15400.0],["2006-06-22",4.6856,4.689,4.6856,4.6856,2200.0],["2006-06-23",4.6856,4.743,4.6856,4.6856,4000.0],["2006-06-26",4.6856,4.689,4.6856,4.6856,8000.0],["2006-06-27",4.716,4.716,4.6856,4.6856,9600.0],["2006-06-28",4.6856,4.6856,4.6856,4.6856,600.0],["2006-06-29",4.6856,4.689,4.6856,4.6856,13000.0],["2006-06-30",4.7261,4.743,4.6957,4.7295,12600.0],["2006-07-03",4.7261,4.743,4.7261,4.7261,6200.0],["2006-07-05",4.7261,4.7261,4.7261,4.7261,1200.0],["2006-07-06",4.7328,4.7362,4.7295,4.7295,2000.0],["2006-07-07",4.7328,4.7362,4.7261,4.7261,3400.0],["2006-07-10",4.6957,4.6957,4.6923,4.6923,1800.0],["2006-07-11",4.7261,4.7598,4.6991,4.7598,9400.0],["2006-07-12",4.7092,4.77,4.6923,4.6923,12400.0],["2006-07-13",4.6957,4.8071,4.6012,4.6586,11600.0],["2006-07-14",4.6248,4.6248,4.6248,4.6248,2800.0],["2006-07-17",4.6113,4.6349,4.4932,4.5573,7600.0],["2006-07-18",4.5573,4.5607,4.5235,4.5235,7000.0],["2006-07-19",4.4965,4.6214,4.4965,4.5742,4800.0],["2006-07-20",4.5573,4.6856,4.5573,4.6856,1200.0],["2006-07-21",4.5944,4.5944,4.5944,4.5944,1000.0],["2006-07-24",4.5607,4.6923,4.5573,4.6923,3000.0],["2006-07-25",4.6518,4.6518,4.5911,4.6214,1600.0],["2006-07-26",4.5607,4.6079,4.5607,4.6079,1600.0],["2006-07-27",4.6079,4.7126,4.3953,4.537,32000.0],["2006-07-28",4.5404,4.5404,4.4358,4.4797,12400.0],["2006-07-31",4.5033,4.5202,4.4898,4.5202,3600.0],["2006-08-01",4.5235,4.5708,4.5235,4.5708,12800.0],["2006-08-02",4.537,4.5674,4.537,4.537,1600.0],["2006-08-03",4.537,4.6046,4.537,4.6046,18800.0],["2006-08-04",4.6079,4.6755,4.6079,4.6755,2600.0],["2006-08-07",4.7396,4.743,4.6417,4.6417,2800.0],["2006-08-08",4.5809,4.5877,4.5235,4.5573,7000.0],["2006-08-09",4.689,4.6957,4.6417,4.6755,7800.0],["2006-08-10",4.7193,4.7261,4.6586,4.6755,27000.0],["2006-08-11",4.6923,4.6923,4.4527,4.4729,74000.0],["2006-08-14",4.6079,4.6721,4.5337,4.6181,20200.0],["2006-08-15",4.6721,4.716,4.5944,4.6991,13000.0],["2006-08-16",4.6316,4.6653,4.5911,4.6417,11200.0],["2006-08-17",4.7261,4.7261,4.6417,4.7261,22400.0],["2006-08-18",4.743,4.743,4.5944,4.6586,16200.0],["2006-08-21",4.6856,4.6856,4.6586,4.6586,9200.0],["2006-08-22",4.564,4.7767,4.564,4.7767,9600.0],["2006-08-23",4.6991,4.6991,4.6586,4.6586,2200.0],["2006-08-24",4.7261,4.7261,4.6417,4.6586,11400.0],["2006-08-25",4.6586,4.6586,4.6586,4.6586,0.0],["2006-08-28",4.7261,4.7261,4.6923,4.6923,14000.0],["2006-08-29",4.6923,4.7261,4.6417,4.716,10400.0],["2006-08-30",4.6856,4.7092,4.6586,4.6755,3200.0],["2006-08-31",4.6755,4.6991,4.5607,4.6653,14000.0],["2006-09-01",4.6248,4.6923,4.6248,4.6586,17400.0],["2006-09-05",4.6417,4.7193,4.6417,4.6856,19000.0],["2006-09-06",4.6113,4.689,4.6079,4.689,5800.0],["2006-09-07",4.6755,4.6923,4.6653,4.689,3600.0],["2006-09-08",4.6417,4.6957,4.6417,4.6957,1000.0],["2006-09-11",4.6957,4.8105,4.6957,4.7767,6800.0],["2006-09-12",4.6755,4.8172,4.6755,4.6923,12200.0],["2006-09-13",4.6923,4.7193,4.6214,4.7193,10800.0],["2006-09-14",4.6079,4.6991,4.5809,4.6991,4800.0],["2006-09-15",4.6316,4.8105,4.5911,4.8105,7200.0],["2006-09-18",4.797,4.797,4.5708,4.6586,31600.0],["2006-09-19",4.6282,4.716,4.6282,4.6282,8000.0],["2006-09-20",4.7174,4.8718,4.714,4.7551,18000.0],["2006-09-21",4.8032,4.8237,4.7037,4.7414,19000.0],["2006-09-22",4.7963,4.7997,4.7345,4.7997,7600.0],["2006-09-25",4.8306,4.8306,4.8032,4.8032,7600.0],["2006-09-26",4.8032,4.8443,4.8032,4.8032,5800.0],["2006-09-27",4.7551,4.8203,4.7551,4.8203,5600.0],["2006-09-28",4.8375,4.8718,4.8032,4.8615,18000.0],["2006-09-29",4.8718,4.8786,4.8546,4.8786,2800.0],["2006-10-02",4.8032,4.8855,4.8032,4.8066,12400.0],["2006-10-03",4.8409,4.8409,4.8066,4.8066,2400.0],["2006-10-04",4.8443,4.9164,4.8443,4.9164,4200.0],["2006-10-05",4.9095,5.0605,4.9095,4.9747,24000.0],["2006-10-06",5.0124,5.0811,4.8992,4.9713,24200.0],["2006-10-09",4.9884,5.0914,4.9575,4.9713,30800.0],["2006-10-10",4.9095,5.1119,4.9095,4.9678,26200.0],["2006-10-11",4.9644,4.9644,4.9301,4.9301,400.0],["2006-10-12",4.9232,4.9232,4.8718,4.8718,1000.0],["2006-10-13",4.9644,4.9644,4.9335,4.9335,1000.0],["2006-10-16",4.9541,5.0708,4.9541,5.0708,2800.0],["2006-10-17",4.9678,4.9884,4.9678,4.9884,2600.0],["2006-10-18",5.057,5.057,4.985,4.985,1200.0],["2006-10-19",4.9953,4.9953,4.9541,4.9541,3800.0],["2006-10-20",4.9541,4.9747,4.9541,4.9747,600.0],["2006-10-23",4.9541,4.9541,4.8649,4.8786,5600.0],["2006-10-24",4.8786,4.8889,4.8786,4.8889,600.0],["2006-10-25",4.9335,4.9335,4.8649,4.9198,1800.0],["2006-10-26",4.8889,4.8889,4.81,4.8512,10600.0],["2006-10-27",4.8821,5.0193,4.8306,4.8306,7600.0],["2006-10-30",4.7997,4.8752,4.7997,4.8718,4000.0],["2006-10-31",4.8718,4.8718,4.8718,4.8718,400.0],["2006-11-01",4.961,4.961,4.8821,4.8821,5000.0],["2006-11-02",4.9438,4.9644,4.9095,4.9095,3800.0],["2006-11-03",4.8306,4.9438,4.8306,4.8581,2600.0],["2006-11-06",4.8718,4.8992,4.8718,4.8992,400.0],["2006-11-07",4.9713,4.9747,4.8546,4.9061,11200.0],["2006-11-08",4.8443,4.8443,4.8306,4.8306,2000.0],["2006-11-09",4.8889,4.8889,4.8889,4.8889,2200.0],["2006-11-10",4.6934,4.8581,4.6934,4.834,12800.0],["2006-11-13",4.8649,4.961,4.8272,4.8924,7000.0],["2006-11-14",4.9541,4.9541,4.7174,4.8375,14600.0],["2006-11-15",4.8032,4.8375,4.8032,4.8306,10600.0],["2006-11-16",4.8375,4.9027,4.8375,4.8924,25200.0],["2006-11-17",4.8375,4.8821,4.8375,4.8752,14800.0],["2006-11-20",4.9061,4.9095,4.8066,4.9061,16200.0],["2006-11-21",4.8649,4.9061,4.8237,4.8237,2600.0],["2006-11-22",4.8718,4.8718,4.8718,4.8718,400.0],["2006-11-24",4.8718,4.8718,4.8718,4.8718,200.0],["2006-11-27",4.8855,4.9747,4.8855,4.8889,21000.0],["2006-11-28",4.8272,4.9404,4.81,4.8889,16400.0],["2006-11-29",4.8409,4.8718,4.7723,4.8718,2800.0],["2006-11-30",4.8272,4.8478,4.8272,4.8443,1800.0],["2006-12-01",4.8375,4.8821,4.8375,4.8478,5000.0],["2006-12-04",4.8443,4.8889,4.8032,4.8546,2400.0],["2006-12-05",4.8855,4.8889,4.8855,4.8889,800.0],["2006-12-06",4.8889,4.9095,4.8718,4.8855,8000.0],["2006-12-07",4.8855,4.8855,4.8855,4.8855,0.0],["2006-12-08",4.8889,4.8889,4.8889,4.8889,2000.0],["2006-12-11",4.9232,4.9919,4.9027,4.9919,14600.0],["2006-12-12",5.0022,5.009,4.9438,4.9953,9200.0],["2006-12-13",5.0502,5.0536,4.9232,5.0536,15600.0],["2006-12-14",5.0536,5.0605,4.9747,4.9747,7000.0],["2006-12-15",4.8924,4.9129,4.834,4.834,18600.0],["2006-12-18",4.9987,5.0022,4.8237,4.8649,5800.0],["2006-12-19",4.8855,4.8889,4.8546,4.8889,4400.0],["2006-12-20",4.9027,4.9061,4.8615,4.8615,1200.0],["2006-12-21",4.8375,4.9404,4.8272,4.8649,5200.0],["2006-12-22",4.8478,4.937,4.8478,4.937,2000.0],["2006-12-26",4.8958,4.9061,4.8958,4.9061,2600.0],["2006-12-27",4.9061,4.9884,4.9061,4.9884,13200.0],["2006-12-28",4.985,4.985,4.8478,4.8581,7800.0],["2006-12-29",4.9027,4.9061,4.9027,4.9061,1000.0],["2007-01-03",4.8546,4.8992,4.8066,4.8718,10000.0],["2007-01-04",4.8718,4.8821,4.8409,4.8718,17000.0],["2007-01-05",4.8718,4.9061,4.8375,4.8649,8200.0],["2007-01-08",4.8889,4.9061,4.8478,4.8718,85400.0],["2007-01-09",4.8958,4.9061,4.8718,4.8889,16400.0],["2007-01-10",4.9576,4.9576,4.7997,4.8478,38400.0],["2007-01-11",4.8032,4.8889,4.8032,4.8546,45400.0],["2007-01-12",4.8546,4.8786,4.8546,4.8786,3200.0],["2007-01-16",4.8649,4.8889,4.8615,4.8615,15200.0],["2007-01-17",4.8958,4.8958,4.8718,4.8855,10200.0],["2007-01-18",4.8855,4.9232,4.8752,4.8752,14400.0],["2007-01-19",4.8821,4.9095,4.8821,4.8889,3600.0],["2007-01-22",4.8889,4.9095,4.8889,4.9095,6000.0],["2007-01-23",4.9232,4.9232,4.8718,4.8855,11400.0],["2007-01-24",4.8649,4.8924,4.8649,4.8889,1400.0],["2007-01-25",4.8649,4.8752,4.8649,4.8683,6000.0],["2007-01-26",4.8718,4.9404,4.8615,4.937,6000.0],["2007-01-29",4.9576,4.9576,4.9061,4.9507,2000.0],["2007-01-30",4.9507,4.9678,4.9507,4.9678,5200.0],["2007-01-31",4.9198,4.9747,4.8958,4.9404,11400.0],["2007-02-01",4.8889,4.937,4.8169,4.9267,37600.0],["2007-02-02",4.9404,4.9507,4.9404,4.9438,3000.0],["2007-02-05",4.9061,4.9438,4.9061,4.9301,2000.0],["2007-02-06",4.9713,4.9713,4.8889,4.9404,18400.0],["2007-02-07",4.9747,4.9919,4.9747,4.9781,17800.0],["2007-02-08",4.9816,5.2114,4.9816,5.1188,38200.0],["2007-02-09",4.5493,5.1668,4.5493,5.136,75000.0],["2007-02-12",5.1188,5.4585,5.1188,5.2423,20000.0],["2007-02-13",5.2492,5.2492,5.1497,5.2492,13400.0],["2007-02-14",5.2286,5.5031,5.1806,5.4036,39800.0],["2007-02-15",5.2183,5.4207,5.2183,5.3281,8400.0],["2007-02-16",5.4482,5.4482,5.3658,5.3658,2200.0],["2007-02-20",5.4207,5.5065,5.4207,5.5065,11200.0],["2007-02-21",5.5236,5.5236,5.4756,5.4893,6400.0],["2007-02-22",5.4104,5.5133,5.3555,5.5133,6800.0],["2007-02-23",5.4653,5.5133,5.4036,5.4241,24600.0],["2007-02-26",5.455,5.5031,5.4241,5.4722,7200.0],["2007-02-27",5.455,5.4893,5.4036,5.4036,16600.0],["2007-02-28",5.4207,5.4722,5.4036,5.4722,17200.0],["2007-03-01",5.4722,5.4722,5.4104,5.4104,400.0],["2007-03-02",5.4036,5.455,5.4036,5.4036,6600.0],["2007-03-05",5.4036,5.4036,5.033,5.1462,7800.0],["2007-03-06",5.1462,5.208,5.1462,5.184,5400.0],["2007-03-07",5.1462,5.1462,5.1462,5.1462,400.0],["2007-03-08",5.0776,5.2011,4.9061,5.2011,36400.0],["2007-03-09",5.1462,5.1462,5.0296,5.0948,12400.0],["2007-03-12",5.033,5.2286,5.0056,5.0879,44400.0],["2007-03-13",5.1806,5.1874,5.0948,5.1016,5000.0],["2007-03-14",5.1565,5.1634,5.0948,5.0948,9000.0],["2007-03-15",5.0948,5.0948,5.0948,5.0948,0.0],["2007-03-16",5.1428,5.1806,5.0948,5.0948,2400.0],["2007-03-19",5.1737,5.1806,5.0948,5.16,7200.0],["2007-03-20",5.0948,5.1051,5.0948,5.1051,5000.0],["2007-03-21",5.2896,5.2896,5.1538,5.2235,14000.0],["2007-03-22",5.1817,5.1817,5.0494,5.126,69800.0],["2007-03-23",5.0877,5.0877,5.0842,5.0842,400.0],["2007-03-26",5.0807,5.1608,4.8857,5.0494,27400.0],["2007-03-27",5.0459,5.1573,4.924,5.1364,8600.0],["2007-03-28",4.9762,5.0633,4.9762,5.0633,1400.0],["2007-03-29",5.0911,5.1991,5.0911,5.1469,8800.0],["2007-03-30",5.0285,5.1817,5.0285,5.1399,13200.0],["2007-04-02",5.0319,5.1434,5.0041,5.0946,26800.0],["2007-04-03",5.1817,5.3279,5.1782,5.2618,15000.0],["2007-04-04",5.2722,5.2966,5.2165,5.2409,8800.0],["2007-04-05",5.1712,5.3279,5.1712,5.227,16200.0],["2007-04-09",5.2757,5.2966,5.1852,5.2235,10400.0],["2007-04-10",5.2165,5.2931,5.2095,5.2165,7600.0],["2007-04-11",5.1956,5.3279,5.1956,5.2757,21400.0],["2007-04-12",5.2757,5.3976,5.2757,5.3279,13400.0],["2007-04-13",5.3454,5.3454,5.1921,5.2931,7400.0],["2007-04-16",5.3384,5.3384,5.2339,5.2827,9200.0],["2007-04-17",5.1921,5.3001,5.1921,5.2687,22200.0],["2007-04-18",5.2896,5.2896,5.2896,5.2896,600.0],["2007-04-19",5.2235,5.2513,5.1747,5.2165,8800.0],["2007-04-20",5.1538,5.2444,5.1538,5.2444,600.0],["2007-04-23",5.2235,5.2235,5.2235,5.2235,1000.0],["2007-04-24",5.2548,5.2548,5.2235,5.2235,800.0],["2007-04-25",5.2583,5.2966,5.2339,5.2339,1000.0],["2007-04-26",5.2444,5.2896,5.2444,5.2687,7000.0],["2007-04-27",5.2687,5.2687,5.2687,5.2687,0.0],["2007-04-30",5.1991,5.2687,5.1747,5.1747,12400.0],["2007-05-01",5.1469,5.1921,5.0807,5.1678,15600.0],["2007-05-02",5.1678,5.2235,5.1503,5.22,8200.0],["2007-05-03",5.1887,5.1887,5.1887,5.1887,2200.0],["2007-05-04",5.2339,5.2339,4.9693,5.0563,25600.0],["2007-05-07",4.9623,5.0319,4.9623,5.0041,40400.0],["2007-05-08",5.0319,5.0319,5.0006,5.0006,26600.0],["2007-05-09",4.9797,5.0319,4.9797,5.0145,34400.0],["2007-05-10",5.0285,5.1678,5.0285,5.112,13600.0],["2007-05-11",5.1712,5.22,5.025,5.126,10600.0],["2007-05-14",4.9658,5.1364,4.9658,5.0772,4200.0],["2007-05-15",5.0319,5.1991,4.9936,5.1991,11200.0],["2007-05-16",5.0563,5.1956,5.0563,5.0911,5200.0],["2007-05-17",5.0424,5.0911,5.0285,5.0459,11000.0],["2007-05-18",5.0459,5.0459,5.0459,5.0459,0.0],["2007-05-21",5.0946,5.1155,5.0424,5.0459,20800.0],["2007-05-22",5.0424,5.0842,5.0424,5.0424,10400.0],["2007-05-23",5.0076,5.0389,4.9623,5.0285,13000.0],["2007-05-24",5.0285,5.0285,5.0285,5.0285,0.0],["2007-05-25",4.9971,4.9971,4.9971,4.9971,400.0],["2007-05-29",5.0145,5.0598,5.0145,5.0389,11600.0],["2007-05-30",5.1538,5.2479,4.9832,5.1782,42800.0],["2007-05-31",5.1852,5.22,5.0842,5.1538,7800.0],["2007-06-01",5.119,5.119,5.0285,5.0424,7400.0],["2007-06-04",5.0145,5.1469,4.9936,5.0911,6400.0],["2007-06-05",5.0981,5.1051,5.0633,5.0981,1600.0],["2007-06-06",5.0946,5.0946,5.0946,5.0946,600.0],["2007-06-07",5.0494,5.0598,5.0389,5.0598,2800.0],["2007-06-08",5.0389,5.0737,5.0389,5.0737,1000.0],["2007-06-11",5.0389,5.1364,5.0285,5.0285,21400.0],["2007-06-12",5.1295,5.1364,5.0842,5.0981,5400.0],["2007-06-13",5.1155,5.1364,5.0877,5.0877,13000.0],["2007-06-14",5.1016,5.1016,5.1016,5.1016,600.0],["2007-06-15",5.1608,5.5717,5.1608,5.2862,36400.0],["2007-06-18",5.3105,5.5543,5.3105,5.408,15800.0],["2007-06-19",5.4568,5.4672,5.4568,5.4568,3400.0],["2007-06-20",5.4846,5.4846,5.3454,5.3732,20800.0],["2007-06-21",5.2862,5.3454,5.2862,5.3419,11800.0],["2007-06-22",5.3175,5.3523,5.3175,5.3523,1800.0],["2007-06-25",5.3523,5.3523,5.3523,5.3523,0.0],["2007-06-26",5.3628,5.3628,5.2479,5.3454,2200.0],["2007-06-27",5.3279,5.3314,5.2304,5.3175,9400.0],["2007-06-28",5.3279,5.415,5.3175,5.415,11800.0],["2007-06-29",5.3837,5.3837,5.2687,5.3802,8400.0],["2007-07-02",5.3454,5.4324,5.3175,5.4115,15200.0],["2007-07-03",5.4568,5.4568,5.3941,5.3976,3400.0],["2007-07-05",5.4568,5.4568,5.3454,5.3454,8200.0],["2007-07-06",5.3036,5.5543,5.3036,5.5543,12000.0],["2007-07-09",5.5195,5.5195,5.4498,5.4498,19400.0],["2007-07-10",5.3976,5.509,5.3976,5.4498,7200.0],["2007-07-11",5.4498,5.5195,5.4498,5.4498,5400.0],["2007-07-12",5.5404,5.5438,5.4498,5.4533,4600.0],["2007-07-13",5.4498,5.5125,5.4498,5.5125,3800.0],["2007-07-16",5.5473,5.5647,5.5473,5.5578,3800.0],["2007-07-17",5.4881,5.5473,5.4498,5.516,12400.0],["2007-07-18",5.5264,5.5543,5.5264,5.5543,2000.0],["2007-07-19",5.5125,5.5647,5.5125,5.516,2200.0],["2007-07-20",5.4533,5.4533,5.4498,5.4533,2400.0],["2007-07-23",5.5264,5.5613,5.4498,5.5125,14200.0],["2007-07-24",5.4254,5.516,5.4254,5.4498,10000.0],["2007-07-25",5.4498,5.4707,5.4498,5.4603,3200.0],["2007-07-26",5.3488,5.3837,5.3488,5.3628,14200.0],["2007-07-27",5.3941,5.3941,5.3941,5.3941,200.0],["2007-07-30",5.3628,5.3628,5.3628,5.3628,1000.0],["2007-07-31",5.2966,5.3732,5.2966,5.3732,4800.0],["2007-08-01",5.3697,5.408,5.2444,5.2444,51400.0],["2007-08-02",5.3071,5.3071,5.2235,5.2235,1000.0],["2007-08-03",5.2235,5.2235,5.1434,5.1434,8400.0],["2007-08-06",5.1434,5.1538,4.9553,5.1295,22000.0],["2007-08-07",4.9205,5.0981,4.7568,4.9936,23200.0],["2007-08-08",4.9449,5.0494,4.9449,5.0285,14000.0],["2007-08-09",4.9797,5.1329,4.9797,5.119,14000.0],["2007-08-10",5.2374,5.2479,5.0528,5.1016,17200.0],["2007-08-13",5.1016,5.1887,5.1016,5.1086,5000.0],["2007-08-14",5.2687,5.408,5.0494,5.0668,19400.0],["2007-08-15",5.0668,5.0668,5.0668,5.0668,0.0],["2007-08-16",4.9832,5.0494,4.9832,5.0494,4000.0],["2007-08-17",5.0494,5.1051,5.0494,5.0737,2400.0],["2007-08-20",5.0319,5.1155,4.9902,5.0494,32400.0],["2007-08-21",5.119,5.1225,4.9797,4.9797,55400.0],["2007-08-22",5.0111,5.0807,5.0111,5.0807,2400.0],["2007-08-23",5.1016,5.1155,5.0772,5.1155,3200.0],["2007-08-24",5.1295,5.1329,5.1295,5.1329,800.0],["2007-08-27",5.1364,5.3036,5.112,5.3036,5000.0],["2007-08-28",5.2583,5.2583,5.1364,5.1364,7600.0],["2007-08-29",5.1469,5.1503,5.1469,5.1503,400.0],["2007-08-30",5.1747,5.213,5.0842,5.0842,2600.0],["2007-08-31",5.0807,5.0807,5.018,5.0494,7000.0],["2007-09-04",4.9902,5.0772,4.9832,5.0772,10400.0],["2007-09-05",5.0737,5.0737,5.0703,5.0703,600.0],["2007-09-06",5.0668,5.22,5.0528,5.1538,7800.0],["2007-09-07",5.1503,5.1782,5.1503,5.1643,5600.0],["2007-09-10",5.1503,5.1503,5.018,5.0319,6200.0],["2007-09-11",5.0633,5.1608,5.0633,5.1364,10200.0],["2007-09-12",5.018,5.1887,5.018,5.1399,6600.0],["2007-09-13",5.1608,5.1991,5.1434,5.1434,5800.0],["2007-09-14",4.9936,5.1051,4.9936,5.1051,9000.0],["2007-09-17",5.0877,5.0877,5.0737,5.0737,1600.0],["2007-09-18",4.9971,5.0424,4.9971,5.0424,1800.0],["2007-09-19",5.1734,5.2194,5.1734,5.2194,7000.0],["2007-09-20",5.0813,5.1486,5.0813,5.1274,5200.0],["2007-09-21",5.0884,5.1699,5.0884,5.1557,15400.0],["2007-09-24",5.0672,5.2407,5.0672,5.1451,19000.0],["2007-09-25",5.0707,5.1486,5.0707,5.1486,1600.0],["2007-09-26",5.092,5.138,5.0813,5.0991,6400.0],["2007-09-27",5.0991,5.1168,5.092,5.0991,12600.0],["2007-09-28",5.1345,5.1345,5.0849,5.0991,4000.0],["2007-10-01",5.0991,5.1663,5.0991,5.1486,16200.0],["2007-10-02",5.1168,5.2442,5.1168,5.1876,13400.0],["2007-10-03",5.2053,5.4992,5.2053,5.4532,21400.0],["2007-10-04",5.3186,5.4886,5.2655,5.354,17400.0],["2007-10-05",5.4709,5.5665,5.354,5.5204,12600.0],["2007-10-08",5.5735,5.5771,5.4886,5.5594,7400.0],["2007-10-09",5.57,5.6019,5.4779,5.5948,14200.0],["2007-10-10",5.4921,5.5665,5.4567,5.5665,10400.0],["2007-10-11",5.5169,5.5558,5.5098,5.5098,6800.0],["2007-10-12",5.4886,5.5488,5.4248,5.485,6600.0],["2007-10-15",5.4142,5.4886,5.4142,5.4673,8000.0],["2007-10-16",5.4886,5.4886,5.4,5.4532,5200.0],["2007-10-17",5.3788,5.4354,5.3646,5.4354,10200.0],["2007-10-18",5.4319,5.4354,5.4319,5.4354,1400.0],["2007-10-19",5.4107,5.4886,5.4107,5.4886,11400.0],["2007-10-22",5.5063,5.5063,5.3823,5.4177,5800.0],["2007-10-23",5.4886,5.4886,5.439,5.4886,3800.0],["2007-10-24",5.439,5.439,5.4177,5.439,63400.0],["2007-10-25",5.439,5.439,5.439,5.439,0.0],["2007-10-26",5.4319,5.5063,5.4177,5.5063,4000.0],["2007-10-29",5.5381,5.5381,5.5098,5.5098,1400.0],["2007-10-30",5.5098,5.5098,5.5098,5.5098,0.0],["2007-10-31",5.4886,5.6656,5.4779,5.5771,26200.0],["2007-11-01",5.5133,5.5133,5.4177,5.5027,3400.0],["2007-11-02",5.4886,5.5027,5.4886,5.4886,1200.0],["2007-11-05",5.4177,5.6444,5.4177,5.6125,9600.0],["2007-11-06",5.4921,5.5452,5.4213,5.5452,3400.0],["2007-11-07",5.4567,5.485,5.4567,5.485,600.0],["2007-11-08",5.4319,5.4886,5.3894,5.3894,1000.0],["2007-11-09",5.177,5.4532,5.177,5.2584,98800.0],["2007-11-12",5.308,5.308,5.1663,5.1876,45800.0],["2007-11-13",5.2194,5.2336,4.8264,5.1415,191200.0],["2007-11-14",5.2407,5.2513,5.177,5.177,7400.0],["2007-11-15",5.1522,5.1522,5.0778,5.1345,11200.0],["2007-11-16",5.0955,5.1274,5.0459,5.0991,8600.0],["2007-11-19",5.0601,5.609,4.8866,5.2726,14400.0],["2007-11-20",5.0389,5.223,5.0282,5.2088,7800.0],["2007-11-21",5.1947,5.2124,5.053,5.2124,14600.0],["2007-11-23",5.1132,5.1415,5.0176,5.1415,6600.0],["2007-11-26",5.177,5.2796,5.177,5.2371,9200.0],["2007-11-27",5.2549,5.2549,5.2513,5.2549,600.0],["2007-11-28",5.1734,5.2053,5.1734,5.1734,8000.0],["2007-11-29",5.2336,5.2407,5.2336,5.2407,1800.0],["2007-11-30",5.2655,5.2655,5.2407,5.2407,1800.0],["2007-12-03",5.2938,5.2938,5.2407,5.2407,3200.0],["2007-12-04",5.3009,5.3115,5.2407,5.2407,14400.0],["2007-12-05",5.3044,5.3115,5.2407,5.2442,10400.0],["2007-12-06",5.1345,5.2336,5.1345,5.2194,2400.0],["2007-12-07",5.1628,5.2442,5.1309,5.2442,1600.0],["2007-12-10",5.1911,5.308,5.1911,5.2301,5400.0],["2007-12-11",5.2655,5.3115,5.2053,5.2442,9800.0],["2007-12-12",5.2088,5.308,5.2088,5.308,7000.0],["2007-12-13",5.2584,5.2655,5.2017,5.2442,5600.0],["2007-12-14",5.2017,5.2371,5.184,5.1982,7000.0],["2007-12-17",5.0884,5.2973,5.0849,5.0991,1400.0],["2007-12-18",5.1026,5.1026,4.8972,5.0991,1800.0],["2007-12-19",5.0495,5.1876,4.9964,5.1876,3600.0],["2007-12-20",5.1522,5.184,5.0459,5.0991,3200.0],["2007-12-21",5.1345,5.1947,5.1345,5.1947,2800.0],["2007-12-24",5.1947,5.1947,5.1947,5.1947,0.0],["2007-12-26",5.1947,5.1947,5.1947,5.1947,0.0],["2007-12-27",5.2265,5.2265,5.1486,5.2194,10200.0],["2007-12-28",5.2124,5.2938,5.2124,5.2903,12800.0],["2007-12-31",5.3115,5.3115,5.2938,5.3115,1200.0],["2008-01-02",5.3044,5.3044,5.2407,5.2407,6600.0],["2008-01-03",5.2407,5.2761,5.2407,5.2407,3800.0],["2008-01-04",5.2478,5.2478,5.2478,5.2478,600.0],["2008-01-07",5.2336,5.2938,5.2336,5.2938,2000.0],["2008-01-08",5.2938,5.2938,5.2584,5.2584,12000.0],["2008-01-09",5.2336,5.3115,5.1982,5.2194,15800.0],["2008-01-10",5.2336,5.3611,5.2301,5.2371,8000.0],["2008-01-11",5.2336,5.3469,5.2336,5.3469,4800.0],["2008-01-14",5.2442,5.2973,5.2159,5.2371,9600.0],["2008-01-15",5.2867,5.3151,5.2159,5.2159,4200.0],["2008-01-16",5.2655,5.3044,5.2655,5.3044,2200.0],["2008-01-17",5.2549,5.2549,5.1982,5.223,10800.0],["2008-01-18",5.2336,5.2442,5.2194,5.2442,22800.0],["2008-01-22",5.0459,5.2442,5.0459,5.2442,9400.0],["2008-01-23",5.2372,5.3434,5.223,5.2938,6400.0],["2008-01-24",5.2619,5.3328,5.2371,5.3328,3400.0],["2008-01-25",5.2903,5.3292,5.2796,5.3186,5200.0],["2008-01-28",5.3115,5.3115,5.3115,5.3115,7800.0],["2008-01-29",5.3115,5.3115,5.3115,5.3115,2200.0],["2008-01-30",5.269,5.308,5.269,5.3044,1800.0],["2008-01-31",5.2761,5.2761,5.2761,5.2761,50200.0],["2008-02-01",5.3398,5.3469,5.2584,5.3398,17800.0],["2008-02-04",5.2265,5.4,5.2265,5.3682,34600.0],["2008-02-05",5.3682,5.4,5.3682,5.3823,5800.0],["2008-02-06",5.3823,5.3823,5.3823,5.3823,0.0],["2008-02-07",5.3823,5.3894,5.315,5.3823,12600.0],["2008-02-08",5.3823,5.3823,5.3823,5.3823,8600.0],["2008-02-11",5.3115,5.3752,5.3115,5.3611,28200.0],["2008-02-12",5.3823,5.4177,5.3823,5.4177,5600.0],["2008-02-13",5.3434,5.4,5.3221,5.3752,14600.0],["2008-02-14",5.3965,5.3965,5.3965,5.3965,400.0],["2008-02-15",5.354,5.3894,5.2832,5.3894,6600.0],["2008-02-19",5.3186,5.3186,5.2796,5.3115,4400.0],["2008-02-20",5.3115,5.3115,5.3115,5.3115,0.0],["2008-02-21",5.3115,5.3115,5.3115,5.3115,600.0],["2008-02-22",5.3115,5.393,5.2619,5.3186,7600.0],["2008-02-25",5.3151,5.3151,5.3115,5.3115,1400.0],["2008-02-26",5.2407,5.308,5.2336,5.3009,4800.0],["2008-02-27",5.3009,5.3009,5.3009,5.3009,0.0],["2008-02-28",5.2336,5.2336,5.2336,5.2336,200.0],["2008-02-29",5.2301,5.2301,5.2265,5.2265,3200.0],["2008-03-03",5.2371,5.3257,5.2265,5.3257,9400.0],["2008-03-04",5.2372,5.2655,5.2372,5.2478,2200.0],["2008-03-05",5.2867,5.4,5.2867,5.4,38600.0],["2008-03-06",5.2761,5.3398,5.2265,5.269,2800.0],["2008-03-07",5.269,5.269,5.269,5.269,0.0],["2008-03-10",5.3752,5.3823,5.2584,5.3823,4600.0],["2008-03-11",5.3646,5.3646,5.2832,5.2832,7800.0],["2008-03-12",5.2053,5.3823,5.2053,5.3115,28000.0],["2008-03-13",5.2053,5.3823,5.2053,5.3823,9200.0],["2008-03-14",5.3823,5.3823,5.2301,5.2867,1400.0],["2008-03-17",5.3682,5.3682,5.2265,5.2407,2400.0],["2008-03-18",5.2911,5.2911,5.2911,5.2911,600.0],["2008-03-19",5.3883,5.4675,5.3883,5.4423,9200.0],["2008-03-20",5.3199,5.3595,5.3127,5.3199,6000.0],["2008-03-24",5.4171,5.489,5.3955,5.4171,11000.0],["2008-03-25",5.489,5.7626,5.489,5.5934,30800.0],["2008-03-26",5.5934,5.6834,5.5898,5.6258,2000.0],["2008-03-27",5.5574,5.615,5.5538,5.615,7000.0],["2008-03-28",5.579,5.579,5.489,5.489,5000.0],["2008-03-31",5.6114,5.615,5.4531,5.4818,5200.0],["2008-04-01",5.615,5.6834,5.5754,5.6834,4200.0],["2008-04-02",5.687,5.705,5.6834,5.705,11400.0],["2008-04-03",5.705,5.723,5.705,5.723,7200.0],["2008-04-04",5.6618,5.7554,5.6078,5.7194,21800.0],["2008-04-07",5.7374,5.7554,5.723,5.7554,8400.0],["2008-04-08",5.7086,5.7554,5.6258,5.7554,8200.0],["2008-04-09",5.723,5.723,5.723,5.723,3000.0],["2008-04-10",5.6582,5.723,5.6582,5.723,3200.0],["2008-04-11",5.669,5.669,5.6006,5.6006,10400.0],["2008-04-14",5.6006,5.6006,5.4207,5.4243,3400.0],["2008-04-15",5.4351,5.5682,5.3991,5.4063,3400.0],["2008-04-16",5.4675,5.489,5.4675,5.4675,3400.0],["2008-04-17",5.4854,5.5394,5.4854,5.5394,7800.0],["2008-04-18",5.4207,5.7194,5.4207,5.615,4200.0],["2008-04-21",5.669,5.7554,5.669,5.7554,14800.0],["2008-04-22",5.705,5.705,5.615,5.6978,2600.0],["2008-04-23",5.6042,5.7554,5.597,5.7554,3000.0],["2008-04-24",5.7554,5.7554,5.7554,5.7554,0.0],["2008-04-25",5.6006,5.6006,5.597,5.597,5600.0],["2008-04-28",5.5538,5.5574,5.5538,5.5538,1600.0],["2008-04-29",5.5502,5.5538,5.5502,5.5502,1600.0],["2008-04-30",5.5502,5.5502,5.5502,5.5502,1000.0],["2008-05-01",5.5502,5.759,5.5502,5.759,12800.0],["2008-05-02",5.7446,5.7554,5.5682,5.6654,2200.0],["2008-05-05",5.5718,5.6474,5.489,5.6474,12200.0],["2008-05-06",5.561,5.561,5.4387,5.5286,7800.0],["2008-05-07",5.525,5.5322,5.4279,5.4279,3600.0],["2008-05-08",5.4207,5.5754,5.4207,5.5754,4000.0],["2008-05-09",5.5718,5.7158,5.543,5.6294,6000.0],["2008-05-12",5.597,5.7554,5.597,5.6186,3600.0],["2008-05-13",5.5934,5.687,5.4567,5.5538,11200.0],["2008-05-14",5.4998,5.507,5.4207,5.4207,5600.0],["2008-05-15",5.6114,5.6114,5.5574,5.5574,1200.0],["2008-05-16",5.4243,5.5718,5.4243,5.5502,1000.0],["2008-05-19",5.4279,5.4279,5.4279,5.4279,400.0],["2008-05-20",5.489,5.579,5.3991,5.471,4800.0],["2008-05-21",5.471,5.471,5.4531,5.4531,1200.0],["2008-05-22",5.4531,5.507,5.4531,5.4962,2600.0],["2008-05-23",5.489,5.489,5.489,5.489,200.0],["2008-05-27",5.525,5.5322,5.489,5.489,5000.0],["2008-05-28",5.489,5.489,5.489,5.489,400.0],["2008-05-29",5.4567,5.4567,5.4567,5.4567,200.0],["2008-05-30",5.543,5.633,5.4531,5.4531,11200.0],["2008-06-02",5.4531,5.5574,5.4531,5.5574,3800.0],["2008-06-03",5.5574,5.5574,5.5574,5.5574,0.0],["2008-06-04",5.4243,5.6222,5.4243,5.5934,1800.0],["2008-06-05",5.5934,5.5934,5.5934,5.5934,0.0],["2008-06-06",5.489,5.489,5.3991,5.3991,9000.0],["2008-06-09",5.3991,5.3991,5.3991,5.3991,0.0],["2008-06-10",5.4531,5.525,5.3991,5.525,7600.0],["2008-06-11",5.507,5.561,5.3739,5.5322,7000.0],["2008-06-12",5.4063,5.597,5.2983,5.5034,8800.0],["2008-06-13",5.3667,5.4099,5.3595,5.4099,2400.0],["2008-06-16",5.3127,5.3307,5.0175,5.2191,23200.0],["2008-06-17",5.1831,5.2191,5.1831,5.2191,1000.0],["2008-06-18",5.3523,5.4171,5.3487,5.4171,15600.0],["2008-06-19",5.3631,5.4171,5.3631,5.4171,2600.0],["2008-06-20",5.5142,5.5754,5.3991,5.4135,7000.0],["2008-06-23",5.4135,5.4135,5.4135,5.4135,600.0],["2008-06-24",5.2659,5.3847,5.2659,5.3847,3600.0],["2008-06-25",5.3991,5.597,5.3991,5.525,22600.0],["2008-06-26",5.4351,5.4675,5.3991,5.3991,5400.0],["2008-06-27",5.3847,5.3991,5.3847,5.3847,2600.0],["2008-06-30",5.3847,5.3991,5.3847,5.3847,2400.0],["2008-07-01",5.3847,5.3991,5.3847,5.3847,3800.0],["2008-07-02",5.3847,5.3847,5.3847,5.3847,800.0],["2008-07-03",5.3991,5.3991,5.3991,5.3991,45600.0],["2008-07-07",5.4495,5.4495,5.3847,5.3991,17400.0],["2008-07-08",5.3991,5.4531,5.3919,5.3919,11000.0],["2008-07-09",5.3847,5.3991,5.3235,5.3235,79200.0],["2008-07-10",5.1327,5.4351,5.1327,5.3955,8200.0],["2008-07-11",5.2479,5.3991,5.2191,5.3991,101200.0],["2008-07-14",5.3307,5.3991,5.3271,5.3991,28200.0],["2008-07-15",5.4495,5.4495,5.3307,5.3343,58200.0],["2008-07-16",5.3271,5.3271,5.2443,5.2587,2800.0],["2008-07-17",5.2191,5.2839,5.2191,5.2695,17000.0],["2008-07-18",5.2191,5.2443,5.2191,5.2191,7600.0],["2008-07-21",5.3091,5.3523,5.2407,5.3019,5000.0],["2008-07-22",5.1867,5.4459,5.1867,5.4027,8800.0],["2008-07-23",5.3991,5.3991,5.3991,5.3991,1000.0],["2008-07-24",5.3991,5.3991,5.3991,5.3991,0.0],["2008-07-25",5.3883,5.4423,5.3883,5.4423,1400.0],["2008-07-28",5.4459,5.4459,5.3667,5.4459,3200.0],["2008-07-29",5.3019,5.3163,5.2983,5.3163,2800.0],["2008-07-30",5.3163,5.3163,5.3163,5.3163,0.0],["2008-07-31",5.3163,5.3163,5.3163,5.3163,0.0],["2008-08-01",5.2875,5.507,5.2875,5.507,10000.0],["2008-08-04",5.2263,5.489,5.2263,5.3991,14400.0],["2008-08-05",5.2731,5.2767,5.2659,5.2767,1400.0],["2008-08-06",5.1867,5.2911,5.1867,5.2911,5600.0],["2008-08-07",5.2227,5.2479,5.1435,5.2299,3400.0],["2008-08-08",5.597,6.0074,5.597,5.669,25200.0],["2008-08-11",5.723,5.777,5.561,5.705,41400.0],["2008-08-12",5.5286,5.543,5.4027,5.4998,6600.0],["2008-08-13",5.5718,5.5718,5.4639,5.471,54400.0],["2008-08-14",5.489,5.5466,5.4387,5.4962,13800.0],["2008-08-15",5.4387,5.4531,5.4351,5.4351,2000.0],["2008-08-18",5.4531,5.4531,5.3811,5.3955,54200.0],["2008-08-19",5.4279,5.4315,5.2299,5.3631,23800.0],["2008-08-20",5.3631,5.3631,5.3631,5.3631,0.0],["2008-08-21",5.6618,5.6726,5.525,5.579,1800.0],["2008-08-22",5.6006,5.7302,5.6006,5.723,8200.0],["2008-08-25",5.723,5.759,5.4854,5.4854,8200.0],["2008-08-26",5.489,5.5286,5.4783,5.525,6200.0],["2008-08-27",5.6474,5.6474,5.579,5.579,7800.0],["2008-08-28",5.651,5.669,5.6222,5.669,11200.0],["2008-08-29",5.7194,5.7302,5.7086,5.7086,3200.0],["2008-09-02",5.6978,5.795,5.6006,5.669,18800.0],["2008-09-03",5.723,5.723,5.723,5.723,400.0],["2008-09-04",5.705,5.7338,5.669,5.7338,11400.0],["2008-09-05",5.5178,5.813,5.5178,5.813,3600.0],["2008-09-08",5.8814,5.9318,5.8814,5.921,3600.0],["2008-09-09",5.9318,5.9318,5.8274,5.9318,6000.0],["2008-09-10",5.9354,6.029,5.9354,5.9894,4800.0],["2008-09-11",5.993,6.3385,5.993,6.2269,41600.0],["2008-09-12",6.2161,6.3889,6.1945,6.3277,20000.0],["2008-09-15",6.2989,6.3529,6.1189,6.2449,59000.0],["2008-09-16",6.2413,6.2413,6.029,6.0578,103200.0],["2008-09-17",6.1981,6.2629,5.921,6.2629,28400.0],["2008-09-18",6.3241,6.4393,6.1729,6.2917,22800.0],["2008-09-19",6.2989,6.5545,6.2917,6.5545,11600.0],["2008-09-22",6.4717,6.4753,6.1765,6.3601,20400.0],["2008-09-23",6.3601,6.3601,6.1765,6.2845,20000.0],["2008-09-24",6.1566,6.2991,6.0105,6.248,26000.0],["2008-09-25",6.1055,6.2114,5.9922,6.0616,11400.0],["2008-09-26",6.0214,6.2114,5.8862,6.2078,12400.0],["2008-09-29",6.1822,6.1822,5.9082,6.1347,23200.0],["2008-09-30",5.9155,6.4307,5.9155,6.4234,18600.0],["2008-10-01",6.3612,6.5366,6.3064,6.3284,23000.0],["2008-10-02",6.2662,6.4672,6.2334,6.4672,9800.0],["2008-10-03",6.5037,6.6133,6.3941,6.6133,37400.0],["2008-10-06",6.5768,6.5768,6.2151,6.2809,29200.0],["2008-10-07",6.0032,6.4234,5.9593,6.1785,85800.0],["2008-10-08",6.0324,6.4124,6.0324,6.2114,69400.0],["2008-10-09",6.4234,6.4964,6.1712,6.2151,51800.0],["2008-10-10",6.2114,6.2114,5.8314,6.2041,127400.0],["2008-10-13",6.1895,6.3941,6.0945,6.1968,97000.0],["2008-10-14",6.2114,6.3539,6.0689,6.1859,96000.0],["2008-10-15",6.2589,6.2845,5.7218,5.7912,25800.0],["2008-10-16",5.7912,6.0872,5.7547,6.0872,21200.0],["2008-10-17",6.0872,6.2151,6.0287,6.1712,85400.0],["2008-10-20",6.2882,6.321,6.0324,6.0726,42600.0],["2008-10-21",6.0982,6.2078,5.9411,6.0251,16400.0],["2008-10-22",6.0068,6.2005,5.9191,5.9739,8200.0],["2008-10-23",6.0945,6.0945,5.8899,6.0287,7400.0],["2008-10-24",5.8899,5.9959,5.8899,5.9959,1200.0],["2008-10-27",5.9922,5.9922,5.7912,5.8095,9600.0],["2008-10-28",5.7291,6.0105,5.5611,6.0105,12600.0],["2008-10-29",5.952,5.952,5.8424,5.9484,600.0],["2008-10-30",5.9374,5.9374,5.8643,5.8643,6400.0],["2008-10-31",5.7547,5.963,5.7474,5.963,4400.0],["2008-11-03",5.8643,5.9593,5.7912,5.8643,12200.0],["2008-11-04",5.8643,5.8643,5.762,5.8643,10000.0],["2008-11-05",6.1274,6.1676,6.0653,6.1347,17400.0],["2008-11-06",6.1749,6.1749,5.9593,5.9739,8200.0],["2008-11-07",6.1311,6.1749,5.9191,5.9849,10600.0],["2008-11-10",6.1676,6.2114,6.0178,6.2114,28600.0],["2008-11-11",6.1749,6.2297,5.9666,5.9703,13000.0],["2008-11-12",5.9922,6.0287,5.3528,5.3528,49200.0],["2008-11-13",5.3893,5.9776,5.2249,5.9776,20400.0],["2008-11-14",5.4478,5.9739,5.4478,5.6086,7000.0],["2008-11-17",5.857,5.8789,5.7912,5.8789,1800.0],["2008-11-18",5.9447,5.9812,5.4807,5.7364,14400.0],["2008-11-19",5.5793,5.7657,5.5793,5.7364,1400.0],["2008-11-20",5.5136,5.5391,5.3893,5.4588,21600.0],["2008-11-21",5.4441,5.7401,5.2286,5.298,28200.0],["2008-11-24",5.5391,5.5391,5.3345,5.4039,11600.0],["2008-11-25",5.298,5.393,5.2761,5.393,47000.0],["2008-11-26",5.2505,5.5464,5.2505,5.4003,4200.0],["2008-11-28",5.4003,5.4003,5.4003,5.4003,0.0],["2008-12-01",5.572,5.762,5.3893,5.3893,9400.0],["2008-12-02",5.3893,5.4551,5.298,5.4039,4400.0],["2008-12-03",5.2286,5.3345,5.2286,5.2651,8200.0],["2008-12-04",5.2066,5.2614,4.7645,4.7645,42000.0],["2008-12-05",4.7938,5.2907,4.7938,5.0276,30000.0],["2008-12-08",5.1153,5.1884,5.0824,5.1226,39000.0],["2008-12-09",5.1518,5.1518,5.0788,5.1153,28000.0],["2008-12-10",5.1847,5.382,5.1336,5.2286,24000.0],["2008-12-11",5.3528,5.4039,5.203,5.3199,13800.0],["2008-12-12",5.1774,5.6561,5.1153,5.3893,59800.0],["2008-12-15",5.1701,5.6414,5.1153,5.6086,10000.0],["2008-12-16",5.6086,5.6816,5.3016,5.678,17800.0],["2008-12-17",5.6926,5.7364,5.6634,5.7109,4400.0],["2008-12-18",5.7182,5.7547,5.5501,5.6561,9200.0],["2008-12-19",5.6524,5.8497,5.5793,5.8497,25600.0],["2008-12-22",6.0214,6.0689,5.7876,5.9886,16200.0],["2008-12-23",6.047,6.047,5.7036,5.7876,6200.0],["2008-12-24",5.6597,5.6597,5.4003,5.5464,2400.0],["2008-12-26",5.393,5.9374,5.393,5.9374,9600.0],["2008-12-29",5.8095,5.8205,5.3674,5.4113,23800.0],["2008-12-30",5.4916,5.5172,5.3857,5.4149,22800.0],["2008-12-31",5.4551,5.5866,5.3309,5.5866,23000.0],["2009-01-02",5.5318,5.7218,5.4186,5.7218,7800.0],["2009-01-05",5.6451,5.6451,5.5318,5.5793,2800.0],["2009-01-06",5.4441,5.6634,5.4441,5.6634,12000.0],["2009-01-07",5.5976,5.6634,5.5976,5.6634,4200.0],["2009-01-08",5.6488,5.7547,5.6414,5.667,8600.0],["2009-01-09",5.7547,5.773,5.6414,5.6597,15000.0],["2009-01-12",5.773,5.773,5.5501,5.5501,5000.0],["2009-01-13",5.5793,5.6561,5.5574,5.6451,5400.0],["2009-01-14",5.6414,5.7182,5.5866,5.7182,14200.0],["2009-01-15",5.5976,5.7912,5.5976,5.762,9000.0],["2009-01-16",5.7912,5.7912,5.5574,5.5903,9000.0],["2009-01-20",5.6634,5.6634,5.4624,5.4624,10000.0],["2009-01-21",5.4368,5.477,5.3345,5.477,11200.0],["2009-01-22",5.4441,5.4441,5.1445,5.4332,39600.0],["2009-01-23",5.2395,5.393,5.1884,5.203,3200.0],["2009-01-26",5.298,5.393,5.192,5.393,12200.0],["2009-01-27",5.298,5.4332,5.298,5.4332,1200.0],["2009-01-28",5.4295,5.5793,5.3016,5.5793,4000.0],["2009-01-29",5.4734,5.4734,5.3784,5.3784,1200.0],["2009-01-30",5.3163,5.3163,5.192,5.2066,3600.0],["2009-02-02",5.3272,5.4186,5.298,5.4186,1600.0],["2009-02-03",5.4076,5.4076,5.3893,5.4076,5000.0],["2009-02-04",5.4076,5.4076,5.3601,5.3674,3200.0],["2009-02-05",5.2468,5.3016,5.2286,5.287,2800.0],["2009-02-06",5.4076,5.4807,5.3966,5.4039,17000.0],["2009-02-09",5.4149,5.6086,5.4149,5.6086,12800.0],["2009-02-10",5.5538,5.7364,5.5538,5.7109,13800.0],["2009-02-11",5.7876,5.9009,5.7182,5.8241,23200.0],["2009-02-12",5.7584,6.0032,5.6634,5.9082,52200.0],["2009-02-13",5.8461,5.9082,5.773,5.9082,13000.0],["2009-02-17",5.868,5.868,5.5976,5.6013,12400.0],["2009-02-18",5.572,5.6963,5.3236,5.4441,22200.0],["2009-02-19",5.4039,5.4807,5.4039,5.4807,24400.0],["2009-02-20",5.3163,5.3163,5.3163,5.3163,400.0],["2009-02-23",5.3638,5.5501,5.1299,5.1299,22000.0],["2009-02-24",5.1153,5.1153,4.7207,4.9253,45200.0],["2009-02-25",5.0641,5.1372,4.9216,5.024,16000.0],["2009-02-26",5.097,5.097,5.0057,5.024,13200.0],["2009-02-27",4.8632,4.9509,4.8413,4.9509,12200.0],["2009-03-02",5.0459,5.0459,4.538,4.823,23000.0],["2009-03-03",4.7499,4.929,4.7499,4.929,8400.0],["2009-03-04",4.8632,4.8632,4.8486,4.8522,2200.0],["2009-03-05",4.7499,4.8815,4.7499,4.7499,19800.0],["2009-03-06",4.6586,4.8632,4.6074,4.7317,17200.0],["2009-03-09",4.633,4.7536,4.633,4.7134,10800.0],["2009-03-10",4.6586,4.8595,4.6586,4.8303,35000.0],["2009-03-11",5.0715,5.1518,4.9655,5.1518,6600.0],["2009-03-12",5.0349,5.2651,4.9765,5.119,6600.0],["2009-03-13",5.1153,5.3893,5.0203,5.0422,14400.0],["2009-03-16",5.1153,5.7145,5.1153,5.2614,8800.0],["2009-03-17",5.1336,5.4113,4.9947,5.3309,10200.0],["2009-03-18",5.4127,5.4164,5.0258,5.4164,9800.0],["2009-03-19",5.3755,5.6359,5.1188,5.3011,8200.0],["2009-03-20",5.2341,5.3495,5.2304,5.3495,1400.0],["2009-03-23",5.3048,5.4611,5.2304,5.2379,8400.0],["2009-03-24",5.3383,5.5764,5.3197,5.409,34600.0],["2009-03-25",5.435,5.5801,5.435,5.5169,11600.0],["2009-03-26",5.5801,5.7475,5.4908,5.7475,9800.0],["2009-03-27",5.6173,5.7475,5.5169,5.6545,11400.0],["2009-03-30",5.5169,5.6099,5.4983,5.5801,9800.0],["2009-03-31",5.7475,5.7475,5.5876,5.7401,3000.0],["2009-04-01",5.6657,5.7401,5.5987,5.7066,5400.0],["2009-04-02",5.7475,5.7847,5.6806,5.7178,30800.0],["2009-04-03",5.8145,5.8405,5.6768,5.6992,21800.0],["2009-04-06",5.7661,5.7661,5.5876,5.621,11000.0],["2009-04-07",5.7326,5.874,5.662,5.8442,55600.0],["2009-04-08",5.8405,5.8442,5.7661,5.7661,19400.0],["2009-04-09",5.8591,6.0265,5.8591,6.0265,48800.0],["2009-04-13",6.0265,6.0265,5.9335,5.9521,12800.0],["2009-04-14",5.9521,5.9521,5.8814,5.9335,11600.0],["2009-04-15",5.967,6.0823,5.9,5.9335,28200.0],["2009-04-16",5.9521,5.9521,5.7401,5.9112,75400.0],["2009-04-17",5.9521,5.9521,5.8405,5.8777,20800.0],["2009-04-20",5.8777,5.8926,5.8442,5.8554,38600.0],["2009-04-21",5.8591,5.8591,5.7661,5.8405,17600.0],["2009-04-22",5.8219,6.2497,5.8033,5.9447,70400.0],["2009-04-23",6.0451,6.4171,5.9968,6.3241,32000.0],["2009-04-24",6.3241,6.4171,6.1419,6.3241,86600.0],["2009-04-27",6.3241,6.4023,6.1381,6.2869,23000.0],["2009-04-28",6.3055,6.4171,6.3055,6.3241,10800.0],["2009-04-29",6.3725,6.5734,6.3576,6.4134,14400.0],["2009-04-30",6.4134,6.5064,6.3353,6.5064,23600.0],["2009-05-01",6.5064,6.5064,6.2944,6.3911,59600.0],["2009-05-04",6.5101,6.6961,6.3911,6.3985,124000.0],["2009-05-05",6.4581,6.5287,6.2907,6.4097,81000.0],["2009-05-06",6.4915,6.5287,6.3279,6.4878,161600.0],["2009-05-07",6.4395,6.5139,6.3279,6.4432,87800.0],["2009-05-08",6.4618,6.5101,6.2907,6.3613,105000.0],["2009-05-11",6.4357,6.5176,6.3316,6.432,91400.0],["2009-05-12",6.5064,6.6106,6.2497,6.3874,102200.0],["2009-05-13",6.4729,6.4729,6.153,6.3241,18000.0],["2009-05-14",6.3279,6.5027,6.2051,6.4915,82200.0],["2009-05-15",6.4915,6.5287,6.3985,6.5287,49000.0],["2009-05-18",6.5287,7.0681,6.339,6.9975,93200.0],["2009-05-19",6.8821,7.1612,6.778,7.0309,106400.0],["2009-05-20",6.8821,7.1909,6.7891,7.0681,101000.0],["2009-05-21",6.8933,7.522,6.8933,7.4141,123000.0],["2009-05-22",7.4327,7.5034,7.2653,7.4774,65200.0],["2009-05-26",7.4513,7.5146,7.3174,7.4141,108800.0],["2009-05-27",7.3211,7.4885,7.2318,7.243,81000.0],["2009-05-28",7.5034,7.5332,6.8449,7.496,157800.0],["2009-05-29",7.6076,8.0093,7.3248,7.9907,543200.0],["2009-06-01",7.961,7.961,7.5964,7.8122,142200.0],["2009-06-02",7.7675,7.9275,7.6262,7.7712,105600.0],["2009-06-03",7.8419,7.894,7.6076,7.8122,60400.0],["2009-06-04",7.7675,7.9907,7.708,7.9275,95800.0],["2009-06-05",7.9944,7.9944,6.5287,7.3583,251000.0],["2009-06-08",7.4588,7.5964,7.3658,7.4402,133800.0],["2009-06-09",7.4327,7.4402,7.3062,7.3881,98000.0],["2009-06-10",7.4216,7.429,7.1872,7.403,70200.0],["2009-06-11",7.403,7.4253,7.1277,7.3992,125800.0],["2009-06-12",7.3992,7.7452,7.2356,7.6671,192000.0],["2009-06-15",7.6671,7.8122,7.5592,7.775,183800.0],["2009-06-16",7.8122,7.8122,7.362,7.7489,106200.0],["2009-06-17",7.7489,7.8122,7.589,7.801,93000.0],["2009-06-18",7.7973,7.9312,7.6671,7.7973,124400.0],["2009-06-19",7.8308,8.0986,7.8122,8.0949,129200.0],["2009-06-22",8.1544,8.3144,8.1098,8.1767,241400.0],["2009-06-23",8.266,8.266,7.9498,7.9647,112000.0],["2009-06-24",7.9907,8.1619,7.9647,8.1321,169400.0],["2009-06-25",8.2363,8.2363,7.9944,8.0726,200600.0],["2009-06-26",8.1172,8.4595,7.8308,8.3702,3755400.0],["2009-06-29",8.3702,8.426,8.2772,8.3665,326000.0],["2009-06-30",8.3702,8.5227,7.9982,8.3999,440400.0],["2009-07-01",8.3888,8.4669,8.3107,8.4669,154800.0],["2009-07-02",8.3739,8.4632,8.2809,8.4595,139600.0],["2009-07-06",8.4595,8.4669,8.2883,8.4446,135400.0],["2009-07-07",8.3702,8.5934,8.1061,8.3069,125400.0],["2009-07-08",8.3069,8.3069,7.7452,7.9163,195400.0],["2009-07-09",7.961,8.1395,7.7712,7.9461,111800.0],["2009-07-10",7.8828,7.9907,7.6634,7.9126,158000.0],["2009-07-13",7.9758,7.9796,7.5332,7.8605,178200.0],["2009-07-14",7.8717,7.8717,7.5443,7.801,162400.0],["2009-07-15",7.7973,8.1433,7.7526,8.1098,105000.0],["2009-07-16",8.1395,8.2809,7.9424,7.961,242000.0],["2009-07-17",7.9424,7.9796,7.5406,7.7564,211600.0],["2009-07-20",7.7638,7.8642,7.5666,7.6262,217000.0],["2009-07-21",7.6187,7.6299,7.1091,7.2765,380800.0],["2009-07-22",7.2728,7.5369,7.176,7.3509,322000.0],["2009-07-23",7.3137,7.496,7.1426,7.2542,237600.0],["2009-07-24",7.1425,7.2579,7.1165,7.1388,134600.0],["2009-07-27",7.1574,7.3844,7.1574,7.3062,222200.0],["2009-07-28",7.31,7.3955,7.2281,7.2318,249400.0],["2009-07-29",7.1611,7.31,6.8077,7.1091,186600.0],["2009-07-30",7.1537,7.2914,6.9937,7.0347,158400.0],["2009-07-31",7.083,7.3918,6.897,6.9789,291800.0],["2009-08-03",6.9342,7.2318,6.8226,7.0607,258400.0],["2009-08-04",7.0607,7.2467,6.7668,6.8859,386800.0],["2009-08-05",6.8896,7.1574,6.8896,6.9491,162200.0],["2009-08-06",6.9751,7.1612,6.804,7.124,253400.0],["2009-08-07",7.1723,7.5741,7.1202,7.3211,316200.0],["2009-08-10",7.2914,7.4885,7.2542,7.3732,162000.0],["2009-08-11",7.4476,7.496,7.2542,7.3248,162400.0],["2009-08-12",7.3955,7.7601,7.3248,7.4364,166600.0],["2009-08-13",7.4774,7.6262,7.3434,7.5294,110000.0],["2009-08-14",7.5629,7.5629,7.31,7.3323,135200.0],["2009-08-17",7.2504,7.3434,7.083,7.3174,107000.0],["2009-08-18",7.3211,7.6038,7.3211,7.5146,164400.0],["2009-08-19",7.455,7.6262,7.4476,7.5406,134000.0],["2009-08-20",7.5704,7.775,7.5034,7.7638,99400.0],["2009-08-21",7.8866,7.9907,7.5666,7.7489,212200.0],["2009-08-24",7.7787,7.9982,7.7787,7.8717,137000.0],["2009-08-25",7.9238,8.0837,7.8308,8.0391,135400.0],["2009-08-26",8.1209,8.1767,7.987,8.1284,106800.0],["2009-08-27",8.08,8.1433,7.92,7.987,93600.0],["2009-08-28",7.987,8.1358,7.8494,7.9238,70600.0],["2009-08-31",7.9907,8.0986,7.8456,7.9052,148200.0],["2009-09-01",7.961,8.106,7.3472,7.6485,185200.0],["2009-09-02",7.5927,7.7861,7.3918,7.3918,115400.0],["2009-09-03",7.4327,7.7787,7.3806,7.6708,115400.0],["2009-09-04",7.7006,7.7526,7.5778,7.6336,64200.0],["2009-09-08",7.6596,7.8047,7.4476,7.7787,90800.0],["2009-09-09",7.8456,8.333,7.827,8.3032,161000.0],["2009-09-10",8.2437,8.7719,8.1209,8.7385,154000.0],["2009-09-11",8.7868,9.1365,8.5599,8.9021,191000.0],["2009-09-14",8.9765,9.4304,8.9393,9.2221,251600.0],["2009-09-15",9.3262,9.7392,9.1142,9.6313,188600.0],["2009-09-16",9.6982,9.8545,9.3188,9.3672,232000.0],["2009-09-17",9.2965,9.4453,8.9877,9.1068,143600.0],["2009-09-18",9.2184,9.289,9.1514,9.196,122400.0],["2009-09-21",9.1998,9.2518,8.9617,9.0137,112800.0],["2009-09-22",9.0844,9.2928,9.0621,9.1514,91000.0],["2009-09-23",9.2912,9.295,8.9662,9.1363,125800.0],["2009-09-24",9.1967,9.1967,8.9322,9.0305,120400.0],["2009-09-25",9.0456,9.0456,8.4221,8.6564,168000.0],["2009-09-28",8.6904,9.2194,8.6186,8.8718,76400.0],["2009-09-29",8.9625,8.9625,8.63,8.8378,99600.0],["2009-09-30",8.8869,9.1514,8.7093,8.8264,148600.0],["2009-10-01",8.6904,8.9776,8.596,8.5997,154800.0],["2009-10-02",8.3957,8.4562,7.9839,8.3579,176000.0],["2009-10-05",8.2975,8.3919,8.1312,8.3352,110400.0],["2009-10-06",8.5204,8.596,8.3693,8.5431,135000.0],["2009-10-07",8.5393,8.6904,8.4297,8.5468,91000.0],["2009-10-08",8.6073,8.8378,8.6073,8.6526,107200.0],["2009-10-09",8.7131,8.8567,8.6035,8.63,82200.0],["2009-10-12",8.6149,8.6904,8.4184,8.4486,147600.0],["2009-10-13",8.4713,8.6035,8.4448,8.4562,69200.0],["2009-10-14",8.5506,8.6073,8.4637,8.6035,75200.0],["2009-10-15",8.6035,8.8718,8.5166,8.5166,147400.0],["2009-10-16",8.5544,8.6904,8.5128,8.5393,90600.0],["2009-10-19",8.6149,9.0796,8.5695,9.0796,163000.0],["2009-10-20",9.1174,9.2005,8.7849,8.8869,149400.0],["2009-10-21",8.9927,9.2307,8.7358,8.7811,152200.0],["2009-10-22",8.7622,8.9851,8.596,8.9096,96400.0],["2009-10-23",8.9662,8.9662,8.664,8.7622,44800.0],["2009-10-26",8.8718,8.97,8.4335,8.4562,133800.0],["2009-10-27",8.5053,8.5544,8.203,8.2068,152400.0],["2009-10-28",8.1841,8.5053,7.6589,8.2559,393400.0],["2009-10-29",8.3919,8.4108,8.0443,8.1917,145000.0],["2009-10-30",8.1614,8.237,7.7798,7.9423,145800.0],["2009-11-02",8.0519,8.2408,7.8743,8.1766,116600.0],["2009-11-03",8.1766,8.339,8.0405,8.3277,83200.0],["2009-11-04",8.339,8.4939,8.0859,8.1728,100400.0],["2009-11-05",8.1879,8.2408,8.0367,8.1954,85200.0],["2009-11-06",8.203,8.2899,8.0405,8.1048,80200.0],["2009-11-09",8.1161,8.2672,8.0556,8.1274,81000.0],["2009-11-10",8.0519,8.1614,7.9536,8.0481,78000.0],["2009-11-11",8.1161,8.3352,8.0859,8.2446,93800.0],["2009-11-12",8.2446,8.3088,7.9536,8.0027,58400.0],["2009-11-13",8.0103,8.2408,7.9347,8.1879,72000.0],["2009-11-16",8.2181,8.4675,8.2181,8.407,72600.0],["2009-11-17",8.3881,8.6149,8.2597,8.3428,70200.0],["2009-11-18",8.3239,8.3919,8.0896,8.1766,71600.0],["2009-11-19",8.1766,8.2975,8.1123,8.1879,111000.0],["2009-11-20",8.1425,8.237,7.9725,8.0519,62800.0],["2009-11-23",8.1463,8.3617,8.0896,8.3541,59800.0],["2009-11-24",8.3957,8.5884,8.2823,8.5242,93200.0],["2009-11-25",8.5846,9.0305,8.5242,8.8491,124000.0],["2009-11-27",8.7773,8.8605,8.5166,8.5166,50800.0],["2009-11-30",8.5544,8.5544,8.0254,8.2521,143600.0],["2009-12-01",8.3239,8.5544,8.2635,8.2748,69000.0],["2009-12-02",8.2521,8.4599,8.2521,8.305,66000.0],["2009-12-03",8.4033,8.4259,8.1539,8.1803,61800.0],["2009-12-04",8.3088,8.4713,7.9801,8.1123,129400.0],["2009-12-07",8.1425,8.3126,8.0896,8.169,50200.0],["2009-12-08",8.1048,8.1954,7.9347,7.9347,109000.0],["2009-12-09",7.9725,8.2332,7.8252,7.9876,135800.0],["2009-12-10",7.9876,8.1501,7.8856,7.9158,58800.0],["2009-12-11",7.9385,8.0783,7.8403,8.0103,56600.0],["2009-12-14",8.0103,8.0103,7.7836,7.9914,162400.0],["2009-12-15",7.8932,7.9801,7.844,7.844,97200.0],["2009-12-16",7.8932,8.2635,7.8516,8.135,109800.0],["2009-12-17",8.1954,8.2483,7.9876,8.1161,76800.0],["2009-12-18",8.0972,8.2181,7.9158,8.0972,151400.0],["2009-12-21",8.0745,8.2257,8.0292,8.203,57200.0],["2009-12-22",8.2635,8.3655,8.1501,8.2786,78000.0],["2009-12-23",8.3315,8.3315,8.1879,8.2937,51200.0],["2009-12-24",8.3201,8.3201,8.2219,8.2823,24200.0],["2009-12-28",8.2521,8.3693,8.0405,8.1652,85000.0],["2009-12-29",8.2106,8.3466,8.033,8.0481,84200.0],["2009-12-30",8.0519,8.1992,7.9839,8.1992,47800.0],["2009-12-31",8.1312,8.3504,8.1312,8.2483,109200.0],["2010-01-04",8.3541,8.6451,8.2294,8.3352,116400.0],["2010-01-05",8.3201,8.4297,8.0179,8.0179,106400.0],["2010-01-06",8.0368,8.1992,7.9385,7.9423,64200.0],["2010-01-07",7.8969,8.1123,7.8969,8.0519,125400.0],["2010-01-08",8.1199,8.2483,7.9839,8.0481,56200.0],["2010-01-11",8.0481,8.0745,7.897,7.9385,122600.0],["2010-01-12",7.9083,8.0292,7.9083,7.9838,52400.0],["2010-01-13",7.9952,8.1614,7.9347,8.1237,96400.0],["2010-01-14",8.1161,8.2861,8.1161,8.1463,47000.0],["2010-01-15",8.203,8.2937,8.0896,8.1539,80800.0],["2010-01-19",8.1614,8.4864,8.1237,8.4864,137800.0],["2010-01-20",8.441,8.441,8.2181,8.3126,78400.0],["2010-01-21",8.3768,8.407,8.135,8.135,97600.0],["2010-01-22",8.1577,8.2068,8.1237,8.1425,118600.0],["2010-01-25",8.1426,8.1803,8.0368,8.067,95400.0],["2010-01-26",8.033,8.1048,7.81,7.8138,172800.0],["2010-01-27",7.8138,8.1539,7.7723,8.1048,134600.0],["2010-01-28",8.0972,8.0972,7.7458,7.7458,94800.0],["2010-01-29",7.8403,8.0556,7.7458,7.7912,112200.0],["2010-02-01",7.9574,7.9574,7.7647,7.81,102200.0],["2010-02-02",7.8516,7.8969,7.7194,7.7194,66800.0],["2010-02-03",7.7383,7.8214,7.5644,7.6513,117000.0],["2010-02-04",7.6362,7.6702,7.3302,7.4851,213000.0],["2010-02-05",7.4775,7.6362,7.3604,7.5796,147200.0],["2010-02-08",7.6136,7.6136,7.4322,7.5569,126800.0],["2010-02-09",7.6287,7.6287,7.4775,7.5833,98200.0],["2010-02-10",7.5833,7.5909,7.4813,7.5456,45800.0],["2010-02-11",7.5153,7.5531,7.402,7.5115,50600.0],["2010-02-12",7.4662,7.7458,7.3529,7.7269,174600.0],["2010-02-16",7.7458,7.7458,7.538,7.5682,68000.0],["2010-02-17",7.6211,7.6211,7.538,7.5569,63000.0],["2010-02-18",7.5871,7.6816,7.5304,7.6816,38800.0],["2010-02-19",7.6967,7.708,7.5569,7.6098,70800.0],["2010-02-22",7.6098,7.6589,7.5493,7.5871,43400.0],["2010-02-23",7.6136,7.6929,7.5569,7.5985,82400.0],["2010-02-24",7.5984,7.7345,7.5418,7.6173,46200.0],["2010-02-25",7.5418,7.6702,7.5418,7.5833,105600.0],["2010-02-26",7.5758,7.6325,7.538,7.538,99400.0],["2010-03-01",7.6173,7.8403,7.5758,7.7836,91600.0],["2010-03-02",7.81,8.0632,7.81,8.0481,72200.0],["2010-03-03",8.0972,8.2483,8.0292,8.1841,98200.0],["2010-03-04",8.169,8.3315,8.0216,8.3126,59000.0],["2010-03-05",8.3693,8.3693,8.1954,8.339,40600.0],["2010-03-08",8.3164,8.3693,8.237,8.3126,44400.0],["2010-03-09",8.2597,8.3315,8.1614,8.237,133200.0],["2010-03-10",8.2143,8.3315,8.1237,8.3012,54400.0],["2010-03-11",8.3428,8.4637,8.1803,8.4033,54600.0],["2010-03-12",8.4486,8.4486,8.203,8.305,50800.0],["2010-03-15",8.3239,8.5582,8.3239,8.4902,65800.0],["2010-03-16",8.4713,8.6677,8.3504,8.6489,50600.0],["2010-03-17",8.6795,9.0084,8.6489,8.8439,92200.0],["2010-03-18",8.8439,9.0199,8.7254,8.974,70000.0],["2010-03-19",9.0429,9.0543,8.668,8.9166,107800.0],["2010-03-22",8.9166,9.0849,8.7521,8.9587,38400.0],["2010-03-23",8.9893,9.1653,8.8286,9.0964,75000.0],["2010-03-24",9.0352,9.1308,8.8707,8.9511,58800.0],["2010-03-25",8.9817,9.0926,8.8822,8.9204,17600.0],["2010-03-26",8.9587,8.9855,8.8822,8.9664,36400.0],["2010-03-29",9.0161,9.1997,8.8516,9.0543,86600.0],["2010-03-30",9.0543,9.1767,8.974,9.1232,53400.0],["2010-03-31",9.1194,9.3412,9.039,9.2571,167000.0],["2010-04-01",9.2571,9.368,9.0658,9.2379,67200.0],["2010-04-05",9.3144,9.5401,9.2685,9.5057,75000.0],["2010-04-06",9.4904,9.5593,9.391,9.5516,49600.0],["2010-04-07",9.5172,9.5784,9.4522,9.5554,68000.0],["2010-04-08",9.521,9.6205,9.4598,9.5822,59800.0],["2010-04-09",9.6166,9.7811,9.544,9.7276,101200.0],["2010-04-12",9.7888,10.1828,9.6396,9.7964,86400.0],["2010-04-13",9.7314,10.0871,9.6319,9.9571,48400.0],["2010-04-14",10.0106,10.2822,9.9762,10.2708,46400.0],["2010-04-15",10.2363,10.6227,10.2249,10.5959,103400.0],["2010-04-16",10.6112,10.6418,10.374,10.4161,78600.0],["2010-04-19",10.4964,10.6227,10.2861,10.4773,91600.0],["2010-04-20",10.5385,10.5959,10.1063,10.2363,178200.0],["2010-04-21",10.3549,10.5156,10.1369,10.2172,62800.0],["2010-04-22",10.1331,10.5117,9.9188,10.5041,37400.0],["2010-04-23",10.5768,10.7527,10.3779,10.726,67200.0],["2010-04-26",10.7527,11.1391,10.7145,11.0167,73000.0],["2010-04-27",11.032,11.032,10.6609,10.8522,54400.0],["2010-04-28",10.9172,11.0014,10.1751,10.768,67400.0],["2010-04-29",10.6954,10.9096,10.5385,10.7833,56000.0],["2010-04-30",10.7183,10.9057,10.2096,10.2593,66400.0],["2010-05-03",10.2708,10.615,9.8691,10.5423,85800.0],["2010-05-04",10.2516,10.4085,10.003,10.4085,59600.0],["2010-05-05",10.3817,10.5424,10.3281,10.4582,32200.0],["2010-05-06",10.4352,10.5959,10.0412,10.3855,78800.0],["2010-05-07",10.3281,10.7107,10.1101,10.1292,106400.0],["2010-05-10",10.3128,10.7757,10.3128,10.7451,65400.0],["2010-05-11",10.6342,10.9325,10.4314,10.921,35000.0],["2010-05-12",10.9784,11.2844,10.856,11.2424,72000.0],["2010-05-13",11.2309,11.2462,10.9784,11.0855,27000.0],["2010-05-14",11.0741,11.0741,10.6265,10.6992,23400.0],["2010-05-17",10.7451,10.9019,10.6609,10.8292,22400.0],["2010-05-18",10.9708,10.9976,10.7298,10.7374,20800.0],["2010-05-19",10.7374,10.7374,10.4238,10.4926,44200.0],["2010-05-20",10.3281,10.5194,10.1369,10.1713,49600.0],["2010-05-21",10.1407,10.462,10.0871,10.3664,59400.0],["2010-05-24",10.4123,10.9976,10.2746,10.3893,87400.0],["2010-05-25",10.244,10.4735,9.8423,10.1292,73000.0],["2010-05-26",10.1598,10.5194,9.9839,10.397,103800.0],["2010-05-27",10.5194,10.5194,10.3014,10.5003,42200.0],["2010-05-28",10.6801,10.703,10.0451,10.2899,56600.0],["2010-06-01",10.244,10.4199,9.5707,9.7276,55400.0],["2010-06-02",9.8117,10.0221,9.6893,9.8729,65200.0],["2010-06-03",9.8691,10.2134,9.8691,10.0374,44600.0],["2010-06-04",9.9456,10.003,9.0735,9.1806,144400.0],["2010-06-07",9.2877,9.3757,9.1691,9.1691,74000.0],["2010-06-08",9.2379,9.3068,9.0773,9.2188,127400.0],["2010-06-09",9.28,9.3795,9.1423,9.2188,221400.0],["2010-06-10",9.2953,9.6702,9.2762,9.6166,70800.0],["2010-06-11",9.5631,9.9112,9.5516,9.7697,28800.0],["2010-06-14",9.8653,9.9992,9.5707,9.6396,39200.0],["2010-06-15",9.6358,10.1828,9.5631,10.1598,87200.0],["2010-06-16",10.1139,10.4161,9.9074,10.3626,81600.0],["2010-06-17",10.5156,10.7489,10.4352,10.7107,117600.0],["2010-06-18",10.7719,10.7719,10.2593,10.5079,118800.0],["2010-06-21",10.5768,10.6227,9.7964,9.8538,89200.0],["2010-06-22",9.9303,10.2402,9.7467,9.7467,53800.0],["2010-06-23",9.7467,9.7582,9.4828,9.5287,49600.0],["2010-06-24",9.4713,9.6702,9.3604,9.4483,42800.0],["2010-06-25",9.456,9.8041,9.3718,9.7123,349000.0],["2010-06-28",9.609,9.8423,9.5248,9.7735,65800.0],["2010-06-29",9.6052,9.6358,9.3795,9.4101,56800.0],["2010-06-30",9.4483,9.5516,9.1959,9.2112,41600.0],["2010-07-01",9.2609,9.5478,9.2609,9.4751,55600.0],["2010-07-02",9.5516,9.9533,9.5248,9.6319,45200.0],["2010-07-06",9.7429,9.9456,9.3757,9.3757,73600.0],["2010-07-07",9.3948,9.6549,9.3948,9.6128,48400.0],["2010-07-08",9.6587,9.7161,9.4751,9.6778,53600.0],["2010-07-09",9.6319,9.9303,9.6319,9.9265,21800.0],["2010-07-12",9.9035,10.1063,9.6817,9.6817,27400.0],["2010-07-13",9.8538,10.1177,9.8347,10.1139,70200.0],["2010-07-14",10.1101,10.5003,10.0145,10.1943,58200.0],["2010-07-15",10.2363,10.4964,10.0795,10.2784,73400.0],["2010-07-16",10.1828,10.2975,9.8806,9.8959,65800.0],["2010-07-19",9.9953,10.5117,9.7926,9.8921,30400.0],["2010-07-20",9.8997,10.1751,9.8997,10.1063,25600.0],["2010-07-21",10.1981,10.3128,10.0412,10.0527,25200.0],["2010-07-22",10.2478,10.3358,10.0718,10.3358,32600.0],["2010-07-23",10.2631,10.7566,10.0718,10.6915,56000.0],["2010-07-26",10.8637,11.0932,10.5959,11.0932,64200.0],["2010-07-27",11.0932,11.0932,10.768,10.7833,37000.0],["2010-07-28",10.8025,11.732,10.7986,11.4757,268200.0],["2010-07-29",11.5254,11.797,11.1506,11.7779,118600.0],["2010-07-30",11.5981,12.5391,11.3571,12.4167,234800.0],["2010-08-02",12.4817,12.5353,12.0304,12.3058,118800.0],["2010-08-03",12.2446,12.8566,12.2446,12.7954,160200.0],["2010-08-04",12.738,12.738,12.5276,12.6233,98400.0],["2010-08-05",12.5774,12.7916,12.5276,12.6921,97400.0],["2010-08-06",12.5927,12.8834,12.5582,12.849,42200.0],["2010-08-09",12.9102,12.9982,12.6998,12.9867,47400.0],["2010-08-10",12.7763,13.0976,12.7572,12.9025,69400.0],["2010-08-11",12.7113,12.9255,12.6271,12.6692,74000.0],["2010-08-12",12.5353,12.9484,12.5276,12.5889,99800.0],["2010-08-13",12.6118,12.6118,12.2408,12.2408,55400.0],["2010-08-16",12.2408,12.4167,12.1642,12.4167,64800.0],["2010-08-17",12.52,12.7686,12.5085,12.6845,48000.0],["2010-08-18",12.7151,12.8719,12.6424,12.6921,38000.0],["2010-08-19",12.6156,12.696,12.0571,12.0724,62000.0],["2010-08-20",12.0877,12.4091,12.0877,12.2293,57000.0],["2010-08-23",12.3364,12.4282,11.8659,11.908,48800.0],["2010-08-24",11.7817,11.9692,11.7282,11.8276,33400.0],["2010-08-25",11.7129,11.8009,11.4795,11.6631,61400.0],["2010-08-26",11.797,11.797,11.514,11.6517,37800.0],["2010-08-27",11.82,12.1145,11.6631,12.061,50800.0],["2010-08-30",11.9768,11.9768,11.5752,11.5752,40600.0],["2010-08-31",11.6096,11.7549,11.4834,11.6555,40400.0],["2010-09-01",11.8429,12.3938,11.5713,12.3785,47800.0],["2010-09-02",12.3058,12.7419,12.0342,12.1604,35600.0],["2010-09-03",12.2752,12.2752,11.8353,11.9309,91600.0],["2010-09-07",11.9271,11.9921,11.5905,11.6708,57200.0],["2010-09-08",11.709,12.1719,11.709,11.7664,49800.0],["2010-09-09",11.8582,12.0686,11.82,11.9959,55600.0],["2010-09-10",11.9845,12.0648,11.9156,11.9615,23400.0],["2010-09-13",12.0304,12.4703,11.9692,12.4244,42600.0],["2010-09-14",12.3364,12.5621,12.2408,12.4244,79400.0],["2010-09-15",12.4244,13.1206,12.1336,13.0594,105000.0],["2010-09-16",13.0058,13.0747,12.6233,13.0211,47800.0],["2010-09-17",13.1779,13.2162,13.0402,13.0402,90800.0],["2010-09-20",13.1818,13.9468,13.1741,13.878,80000.0],["2010-09-21",13.8894,14.1266,13.4648,13.9659,86800.0],["2010-09-22",13.9659,14.3063,13.6952,14.0974,82400.0],["2010-09-23",13.8112,14.2019,13.556,14.0394,84000.0],["2010-09-24",14.2096,14.4842,14.0665,14.3682,94200.0],["2010-09-27",14.3682,14.3682,13.7958,14.1438,44400.0],["2010-09-28",14.2483,14.2483,13.9118,13.9814,37200.0],["2010-09-29",14.0007,14.0046,13.6024,13.73,46400.0],["2010-09-30",13.9273,14.0626,13.5946,13.6991,48600.0],["2010-10-01",13.9157,14.2483,13.7803,14.0858,40400.0],["2010-10-04",14.0858,14.0858,13.5521,14.0356,52600.0],["2010-10-05",14.1322,15.2152,14.1322,15.1765,89600.0],["2010-10-06",15.0875,15.2577,14.4803,14.8052,64200.0],["2010-10-07",14.8903,14.929,14.7201,14.8903,83800.0],["2010-10-08",14.8903,14.9483,14.7085,14.8671,87000.0],["2010-10-11",14.8478,14.9909,14.6969,14.8826,85400.0],["2010-10-12",14.8013,14.9096,14.7511,14.8245,49800.0],["2010-10-13",14.8516,14.9212,14.7511,14.8091,134400.0],["2010-10-14",14.7549,15.4898,14.6466,15.4163,234800.0],["2010-10-15",15.571,15.8263,15.1804,15.4047,95000.0],["2010-10-18",15.397,15.6754,15.1958,15.6213,51600.0],["2010-10-19",15.3467,15.6445,14.9406,15.3157,61800.0],["2010-10-20",15.4588,15.5671,15.192,15.3389,37600.0],["2010-10-21",15.3428,15.4743,14.5848,14.9406,55200.0],["2010-10-22",14.987,14.987,13.9273,14.1361,92200.0],["2010-10-25",14.1787,14.8594,14.0588,14.7124,75400.0],["2010-10-26",14.5964,15.3544,14.314,14.9793,61000.0],["2010-10-27",14.9406,14.9406,13.9621,14.3682,47400.0],["2010-10-28",14.43,14.5345,13.1615,13.5289,105800.0],["2010-10-29",13.5598,14.3527,13.5521,13.8847,42600.0],["2010-11-01",13.8886,14.0588,13.7648,13.877,45200.0],["2010-11-02",14.0046,14.1941,13.9002,14.1709,50800.0],["2010-11-03",14.1284,14.4726,14.0124,14.4223,31200.0],["2010-11-04",14.6428,15.1224,14.6428,15.0875,95800.0],["2010-11-05",15.0837,15.0837,14.5615,14.8555,37600.0],["2010-11-08",14.7085,15.0798,14.5345,14.9715,53600.0],["2010-11-09",14.9328,14.9986,14.5074,14.577,67000.0],["2010-11-10",14.666,15.2152,14.2057,14.9251,50800.0],["2010-11-11",14.7433,15.5555,14.519,15.3196,67800.0],["2010-11-12",15.0953,15.3892,14.7975,15.0527,54800.0],["2010-11-15",15.0759,15.1262,14.8942,14.9793,29600.0],["2010-11-16",14.7859,14.9831,14.2831,14.5035,95600.0],["2010-11-17",14.5306,14.8826,14.2908,14.7897,30400.0],["2010-11-18",14.9174,15.0798,14.8207,15.0759,29600.0],["2010-11-19",15.0798,15.5401,14.7975,15.4859,119800.0],["2010-11-22",15.5439,15.8379,15.3196,15.7682,62000.0],["2010-11-23",15.687,15.8108,15.4318,15.6793,59200.0],["2010-11-24",15.8185,15.8572,15.7682,15.8572,67000.0],["2010-11-26",15.7605,16.6152,15.7605,16.1086,71800.0],["2010-11-29",16.0506,17.1219,15.9539,16.7815,98200.0],["2010-11-30",16.5766,16.9363,16.5534,16.8357,197000.0],["2010-12-01",17.176,17.2921,16.6307,16.8048,115400.0],["2010-12-02",16.8512,16.944,16.6307,16.855,46400.0],["2010-12-03",16.7622,17.0175,16.7468,16.7854,45800.0],["2010-12-06",16.7854,16.7854,16.2788,16.4683,119000.0],["2010-12-07",16.5882,17.2805,16.4335,17.149,67200.0],["2010-12-08",17.2457,17.3926,16.7738,16.9208,75400.0],["2010-12-09",17.1296,17.5203,17.1296,17.3965,70400.0],["2010-12-10",17.5048,17.675,16.9711,17.4429,58800.0],["2010-12-13",17.5783,17.6943,17.3346,17.4932,67200.0],["2010-12-14",17.6827,17.9689,17.4623,17.7523,81000.0],["2010-12-15",17.5744,17.9805,17.5744,17.791,80400.0],["2010-12-16",17.8993,19.0596,17.7949,19.0325,228800.0],["2010-12-17",18.9861,19.4077,18.0385,18.228,282000.0],["2010-12-20",18.2977,18.3518,17.791,17.7987,117400.0],["2010-12-21",17.9573,17.9573,16.476,16.8009,120600.0],["2010-12-22",16.8009,16.8937,16.0544,16.2517,177000.0],["2010-12-23",16.2942,16.6346,16.1666,16.5534,127000.0],["2010-12-27",16.5688,16.8899,16.3407,16.8357,128000.0],["2010-12-28",16.7661,16.9827,16.6036,16.9053,135600.0],["2010-12-29",16.9865,17.3888,16.9865,17.2689,71400.0],["2010-12-30",17.3153,17.4081,17.2418,17.2727,37200.0],["2010-12-31",17.2109,17.3733,17.1142,17.1722,39400.0],["2011-01-03",17.3191,17.5589,17.0678,17.2302,122000.0],["2011-01-04",17.3269,17.381,17.0639,17.1142,53400.0],["2011-01-05",17.1799,17.7098,17.0832,17.4081,110200.0],["2011-01-06",17.4623,17.6943,17.2186,17.354,114000.0],["2011-01-07",17.4313,17.528,17.0948,17.4158,38800.0],["2011-01-10",17.2418,17.6866,17.2418,17.6711,46400.0],["2011-01-11",17.6943,18.1236,17.412,17.5822,172400.0],["2011-01-12",17.8297,17.8297,17.4661,17.5319,30400.0],["2011-01-13",17.4313,17.7136,17.4313,17.4932,56800.0],["2011-01-14",17.586,18.0424,17.3075,17.9998,94400.0],["2011-01-18",17.9844,18.0192,17.7059,17.9186,48000.0],["2011-01-19",17.9496,17.9805,17.5164,17.5164,56200.0],["2011-01-20",17.4274,17.6479,17.06,17.2225,80400.0],["2011-01-21",17.3578,17.6518,17.1838,17.3037,98400.0],["2011-01-24",17.2727,17.675,17.2302,17.3385,97200.0],["2011-01-25",17.2727,17.5396,17.0871,17.4855,77000.0],["2011-01-26",17.5667,17.9457,17.2882,17.8451,100200.0],["2011-01-27",17.1876,17.1876,14.167,15.0141,644200.0],["2011-01-28",15.0605,15.66,14.929,15.4743,251800.0],["2011-01-31",15.5323,15.6406,15.161,15.1881,160600.0],["2011-02-01",15.1881,15.455,14.9947,15.1726,399000.0],["2011-02-02",15.1688,15.4318,14.9947,15.0605,66600.0],["2011-02-03",15.1069,15.1301,14.8555,15.1224,95800.0],["2011-02-04",15.1146,15.2345,14.7046,14.7472,62400.0],["2011-02-07",14.8013,15.2345,14.5499,14.956,57400.0],["2011-02-08",14.9638,15.1958,14.7163,15.1958,114400.0],["2011-02-09",15.0875,15.3157,14.7201,14.8361,84600.0],["2011-02-10",14.9831,15.2616,14.7008,15.2074,163200.0],["2011-02-11",15.1069,15.2538,14.782,14.956,68000.0],["2011-02-14",14.956,15.1494,14.9019,15.0489,63000.0],["2011-02-15",14.987,15.0837,14.8477,14.9522,41000.0],["2011-02-16",14.9986,15.0759,14.782,14.9986,77400.0],["2011-02-17",14.9406,15.2616,14.9406,15.2577,35800.0],["2011-02-18",15.2771,15.366,14.987,15.192,101000.0],["2011-02-22",15.1378,15.3312,14.8903,14.8903,104600.0],["2011-02-23",14.956,15.1185,14.7124,14.8361,89200.0],["2011-02-24",14.8903,15.2422,14.7665,15.1301,136000.0],["2011-02-25",15.0682,15.2384,14.898,15.0295,82600.0],["2011-02-28",14.9908,15.1146,14.6234,14.8013,147800.0],["2011-03-01",14.8555,14.8594,13.9427,14.1438,287000.0],["2011-03-02",14.1206,14.3102,13.9427,14.1284,90800.0],["2011-03-03",14.2251,14.7472,14.1168,14.3256,174600.0],["2011-03-04",14.2715,14.4339,14.1284,14.2483,20800.0],["2011-03-07",14.2251,14.403,13.9234,14.0704,47000.0],["2011-03-08",14.051,14.666,13.9969,14.5074,58400.0],["2011-03-09",14.5267,14.6002,14.3102,14.519,44400.0],["2011-03-10",14.2986,14.4919,14.0549,14.0588,159800.0],["2011-03-11",14.051,14.3875,14.0278,14.1709,76400.0],["2011-03-14",14.0201,14.4649,14.0201,14.3798,38000.0],["2011-03-15",14.1245,14.6312,14.1245,14.3952,69600.0],["2011-03-16",14.3218,14.4842,14.0356,14.1787,97800.0],["2011-03-17",14.3102,14.8903,14.2754,14.7395,268600.0],["2011-03-18",14.7627,15.1649,14.7627,15.1649,82000.0],["2011-03-21",15.2268,15.571,15.1804,15.5362,94600.0],["2011-03-22",15.5517,15.5749,15.2693,15.482,65600.0],["2011-03-23",15.5522,15.786,15.4587,15.6067,112400.0],["2011-03-24",15.7236,15.8172,15.4704,15.6535,24200.0],["2011-03-25",15.712,15.7236,15.3807,15.3807,81800.0],["2011-03-28",15.4041,15.6262,15.3924,15.5639,90400.0],["2011-03-29",15.5795,15.9419,15.5795,15.7704,32000.0],["2011-03-30",15.8756,16.2263,15.8756,16.1718,98200.0],["2011-03-31",16.0977,16.1952,15.8873,16.0081,91000.0],["2011-04-01",16.0315,16.3082,15.6886,15.9263,71400.0],["2011-04-04",15.8094,16.2107,15.6847,16.0237,71600.0],["2011-04-05",15.9107,16.3277,15.7782,16.1484,36400.0],["2011-04-06",16.2263,16.2887,15.9652,16.164,66600.0],["2011-04-07",16.1484,16.1484,15.9341,16.0198,27400.0],["2011-04-08",16.1445,16.1523,15.7548,15.7743,102800.0],["2011-04-11",15.7899,15.8756,15.5989,15.7158,49000.0],["2011-04-12",15.6301,15.7665,15.5483,15.5483,67800.0],["2011-04-13",15.5912,15.7587,15.5132,15.5873,41600.0],["2011-04-14",15.4431,15.7197,15.4431,15.6418,29800.0],["2011-04-15",15.5288,15.5717,15.1002,15.2482,158400.0],["2011-04-18",15.1079,15.6028,15.1079,15.2638,122000.0],["2011-04-19",15.334,15.334,15.1041,15.256,92400.0],["2011-04-20",15.334,16.2692,15.2287,16.2692,225400.0],["2011-04-21",16.9745,17.5045,16.9239,17.1538,237600.0],["2011-04-25",17.1187,17.3993,17.0525,17.3369,114000.0],["2011-04-26",17.3252,17.5473,17.2824,17.3993,113800.0],["2011-04-27",17.3759,18.0734,17.3447,17.9292,2133000.0],["2011-04-28",17.7266,18.2566,17.7266,18.202,160000.0],["2011-04-29",18.1085,18.5021,18.1085,18.3306,148000.0],["2011-05-02",18.3618,18.428,18.0383,18.1202,112000.0],["2011-05-03",17.9175,17.9643,17.5707,17.5863,78000.0],["2011-05-04",17.7188,18.2838,17.5357,18.1241,157800.0],["2011-05-05",18.1241,18.2527,17.8162,17.8942,83000.0],["2011-05-06",18.1903,18.2059,17.5045,17.5084,80000.0],["2011-05-09",17.7032,18.0228,17.3135,17.8708,98000.0],["2011-05-10",18.0617,18.0851,17.7032,18.0695,38800.0],["2011-05-11",17.8981,17.8981,17.3681,17.5668,42600.0],["2011-05-12",17.5162,17.7929,17.2278,17.3486,56600.0],["2011-05-13",17.3798,17.4577,16.8303,17.2668,52000.0],["2011-05-16",17.1733,17.2083,16.7173,16.7329,63400.0],["2011-05-17",16.7329,16.7953,16.0354,16.2575,64800.0],["2011-05-18",16.3471,16.4601,16.2887,16.39,49400.0],["2011-05-19",16.39,16.8849,16.3315,16.8537,55000.0],["2011-05-20",16.7212,16.8693,16.5225,16.6043,46000.0],["2011-05-23",16.2692,16.6355,16.2692,16.3315,45400.0],["2011-05-24",16.3666,16.5965,16.1289,16.277,57400.0],["2011-05-25",16.2302,16.7056,16.2302,16.4757,126800.0],["2011-05-26",16.4095,16.6316,16.3588,16.6043,33000.0],["2011-05-27",16.6394,16.6394,15.9847,16.6121,54200.0],["2011-05-31",16.6433,17.0057,16.5342,16.9706,273600.0],["2011-06-01",16.7602,16.8732,14.8858,15.3184,200000.0],["2011-06-02",15.0807,15.5444,15.0807,15.1742,115200.0],["2011-06-03",15.0027,15.2249,14.7416,14.8586,58000.0],["2011-06-06",14.8079,14.8079,14.3325,14.4143,116400.0],["2011-06-07",14.5429,14.6403,14.3325,14.3364,173600.0],["2011-06-08",14.3091,14.4416,13.6194,13.7908,123600.0],["2011-06-09",13.8142,13.9584,13.6038,13.7558,83000.0],["2011-06-10",13.6505,13.7168,13.3505,13.3622,76200.0],["2011-06-13",13.3972,13.3972,12.9764,13.1128,95200.0],["2011-06-14",13.2881,13.6388,13.0193,13.4869,63800.0],["2011-06-15",13.2492,13.4323,13.1595,13.37,122400.0],["2011-06-16",13.3544,13.6272,13.3544,13.596,66800.0],["2011-06-17",13.6388,13.7596,13.5025,13.6934,143200.0],["2011-06-20",13.67,14.0714,13.67,13.9974,126200.0],["2011-06-21",14.1415,14.5117,14.0402,14.2156,132600.0],["2011-06-22",14.1454,14.2078,13.7519,13.8142,62000.0],["2011-06-23",13.6388,13.8727,13.405,13.8064,76600.0],["2011-06-24",13.8025,13.8025,13.4323,13.5375,222000.0],["2011-06-27",13.596,13.709,13.1556,13.6973,41200.0],["2011-06-28",13.8259,14.0831,13.5453,13.8882,104200.0],["2011-06-29",13.8882,14.0792,13.783,13.8415,25000.0],["2011-06-30",13.9311,14.2312,13.9311,14.1143,50000.0],["2011-07-01",14.1143,14.5468,13.9857,14.4065,62200.0],["2011-07-05",14.3637,14.7144,13.9584,14.0909,73400.0],["2011-07-06",14.0324,14.3013,13.6934,14.0987,67000.0],["2011-07-07",14.1922,14.8079,14.1143,14.6403,121400.0],["2011-07-08",14.4143,14.7806,14.2701,14.4299,71000.0],["2011-07-11",14.1688,14.5351,14.1026,14.3948,86200.0],["2011-07-12",14.3948,14.6208,14.2195,14.2896,36000.0],["2011-07-13",14.3442,14.7339,14.3442,14.5858,26000.0],["2011-07-14",14.7611,14.7611,13.9545,14.1065,88600.0],["2011-07-15",14.2935,14.4143,14.0402,14.352,90400.0],["2011-07-18",14.2896,14.4767,13.9974,14.4065,109000.0],["2011-07-19",14.5975,14.9832,14.3403,14.7105,83400.0],["2011-07-20",14.7377,14.9209,14.3208,14.8157,149600.0],["2011-07-21",14.9326,15.0651,14.6637,14.7884,37200.0],["2011-07-22",14.8118,14.8897,14.539,14.5585,40200.0],["2011-07-25",14.4416,14.8663,14.3403,14.4065,128200.0],["2011-07-26",14.5,14.5858,13.8415,13.8727,103800.0],["2011-07-27",13.6934,13.9662,13.2725,13.3778,90800.0],["2011-07-28",13.4323,13.7363,13.1362,13.1517,46000.0],["2011-07-29",13.0037,13.5297,12.6802,13.4128,71800.0],["2011-08-01",13.5414,13.8999,13.3933,13.5336,70200.0],["2011-08-02",13.4011,13.6817,13.3193,13.3661,87000.0],["2011-08-03",13.3349,13.5142,12.6997,13.179,85000.0],["2011-08-04",13.1284,13.2297,12.6374,12.6413,142000.0],["2011-08-05",12.8751,13.3972,12.3295,12.7426,110000.0],["2011-08-08",12.2711,12.8946,11.745,11.9827,294400.0],["2011-08-09",12.123,12.8556,11.9048,12.7465,106600.0],["2011-08-10",12.3802,12.5516,11.8697,12.0022,87400.0],["2011-08-11",12.123,12.9452,11.9632,12.7036,166800.0],["2011-08-12",12.7504,13.1985,12.5399,12.7738,64200.0],["2011-08-15",12.8127,13.2881,12.5594,13.257,49400.0],["2011-08-16",13.0816,13.3037,12.8361,13.1712,89800.0],["2011-08-17",13.3388,13.3388,12.8283,12.9569,59000.0],["2011-08-18",12.6491,12.8985,12.2828,12.6257,117400.0],["2011-08-19",12.4075,12.9413,12.4075,12.8049,98800.0],["2011-08-22",13.0894,13.3583,12.8322,12.8946,149000.0],["2011-08-23",12.9569,13.7012,12.8868,13.6856,62800.0],["2011-08-24",13.6895,13.9701,13.3661,13.9389,60800.0],["2011-08-25",14.048,14.048,12.6919,13.4713,146400.0],["2011-08-26",13.37,13.7947,13.2141,13.4713,88600.0],["2011-08-29",13.6817,14.4143,13.5804,14.3948,59400.0],["2011-08-30",14.3364,14.352,13.6233,14.2234,60000.0],["2011-08-31",14.2039,14.3403,13.8921,14.1259,57400.0],["2011-09-01",14.087,14.1337,13.2998,13.5765,79800.0],["2011-09-02",13.3232,13.4674,12.7971,12.8361,78600.0],["2011-09-06",12.4152,12.9491,12.2789,12.84,68800.0],["2011-09-07",13.0309,13.8727,12.9179,13.8259,108800.0],["2011-09-08",13.7285,13.8921,13.3466,13.3817,43000.0],["2011-09-09",13.2102,13.4284,12.5633,12.8244,54800.0],["2011-09-12",12.6607,13.1517,12.6607,12.9296,29000.0],["2011-09-13",12.6724,13.6233,12.6724,13.5492,38400.0],["2011-09-14",13.6505,13.9467,13.2024,13.8025,49600.0],["2011-09-15",13.8999,14.0168,13.7519,13.9896,27000.0],["2011-09-16",14.0285,14.0285,13.6194,13.7791,130000.0],["2011-09-19",13.5375,13.8454,13.4752,13.709,25200.0],["2011-09-20",13.9506,13.9506,13.2258,13.2881,106000.0],["2011-09-21",13.3275,13.6579,12.5722,12.7413,50400.0],["2011-09-22",12.3244,12.7767,11.8759,12.0608,86800.0],["2011-09-23",12.0687,12.702,12.0687,12.4935,35800.0],["2011-09-26",12.4935,12.7335,12.3755,12.702,31000.0],["2011-09-27",13.0521,13.6776,12.8436,13.4415,45800.0],["2011-09-28",13.3589,13.4809,12.3165,12.4699,58200.0],["2011-09-29",12.8908,13.949,12.643,13.0324,27200.0],["2011-09-30",12.8751,13.0285,12.3912,12.525,112200.0],["2011-10-03",12.2929,12.6627,11.6674,11.6674,99200.0],["2011-10-04",11.6674,13.1387,11.4275,12.879,84200.0],["2011-10-05",12.8712,13.2763,12.8712,12.942,37200.0],["2011-10-06",13.2527,13.2527,12.6548,12.8161,84400.0],["2011-10-07",12.9498,13.2016,12.6784,12.8869,55600.0],["2011-10-10",13.056,13.2763,12.6745,13.2724,44800.0],["2011-10-11",13.2291,14.0473,13.1544,14.0001,58800.0],["2011-10-12",14.1614,14.3935,13.8743,14.1614,137600.0],["2011-10-13",14.0316,15.3022,14.0316,14.7515,106400.0],["2011-10-14",15.1527,15.6562,14.8656,15.554,59800.0],["2011-10-17",15.314,15.6562,14.3188,14.4328,57200.0],["2011-10-18",14.4368,14.9128,14.2676,14.7987,50600.0],["2011-10-19",14.7869,14.7869,14.1024,14.3148,31400.0],["2011-10-20",14.244,14.3856,13.6146,14.0552,22800.0],["2011-10-21",14.4997,14.4997,13.8585,14.2794,45400.0],["2011-10-24",14.244,14.9718,13.949,14.9678,32400.0],["2011-10-25",15.0347,15.2589,13.8585,13.9293,35600.0],["2011-10-26",14.7357,15.3376,14.0434,15.2235,36600.0],["2011-10-27",14.4643,15.7349,14.3896,15.731,130200.0],["2011-10-28",15.5776,15.9277,15.2904,15.609,45400.0],["2011-10-31",15.1567,15.314,14.7121,15.0583,34200.0],["2011-11-01",14.2676,14.7318,13.9293,14.1063,60800.0],["2011-11-02",14.5351,15.2157,14.303,15.1016,41800.0],["2011-11-03",15.2078,16.0496,14.9875,15.8293,46600.0],["2011-11-04",15.7034,15.8293,15.4045,15.7428,41000.0],["2011-11-07",15.5776,15.7034,14.9678,15.5461,15200.0],["2011-11-08",15.609,16.085,15.3337,15.9985,53600.0],["2011-11-09",15.4478,15.967,14.9521,14.9914,68000.0],["2011-11-10",15.255,15.3966,14.9521,14.9993,35200.0],["2011-11-11",15.078,15.6012,15.074,15.5382,54400.0],["2011-11-14",15.3494,15.5776,14.9639,15.554,52400.0],["2011-11-15",15.3691,15.7821,15.3691,15.7192,50400.0],["2011-11-16",15.4281,15.8411,15.1488,15.3455,42400.0],["2011-11-17",15.1803,15.4438,14.9639,15.0347,65800.0],["2011-11-18",14.9993,15.3337,14.9403,14.9403,61000.0],["2011-11-21",14.6728,14.838,14.1418,14.189,66800.0],["2011-11-22",14.3738,14.5037,14.0159,14.2322,57200.0],["2011-11-23",14.1772,14.3738,13.6186,13.772,152800.0],["2011-11-25",13.6815,13.8743,13.3275,13.4376,45000.0],["2011-11-28",14.1221,14.185,13.6854,13.9883,60000.0],["2011-11-29",14.0788,14.2598,13.6618,13.7681,29400.0],["2011-11-30",14.5155,15.6169,14.5155,15.5422,169400.0],["2011-12-01",15.4202,15.5186,15.0465,15.2511,47600.0],["2011-12-02",15.5422,15.5422,14.8223,14.8695,38200.0],["2011-12-05",15.0623,15.0623,14.7987,14.9796,67000.0],["2011-12-06",14.9088,15.55,14.8616,15.1803,50800.0],["2011-12-07",15.0937,15.4202,15.0937,15.3297,37000.0],["2011-12-08",15.1173,15.3494,14.362,14.3738,27600.0],["2011-12-09",14.3542,15.554,14.3542,15.4241,56200.0],["2011-12-12",15.1173,15.3258,14.6453,14.897,61800.0],["2011-12-13",15.1016,15.1055,14.3109,14.3542,40200.0],["2011-12-14",14.1811,14.5312,13.9018,13.9057,57000.0],["2011-12-15",14.2283,14.2283,13.9136,13.9726,29200.0],["2011-12-16",14.1614,14.4407,14.0631,14.2047,129200.0],["2011-12-19",14.3935,14.4525,13.8703,13.8979,42800.0],["2011-12-20",14.2716,14.9442,14.1811,14.8498,65000.0],["2011-12-21",14.72,15.2983,14.3699,15.2707,46200.0],["2011-12-22",15.2825,15.2825,14.783,14.9442,53200.0],["2011-12-23",14.9482,15.0819,14.8184,14.9285,21200.0],["2011-12-27",14.7554,14.7554,14.4407,14.5548,29000.0],["2011-12-28",14.6335,14.7908,14.0709,14.0867,28200.0],["2011-12-29",13.9608,14.3109,13.9608,14.1811,35200.0],["2011-12-30",14.0906,14.7476,14.0906,14.4997,45400.0],["2012-01-03",14.5548,14.8538,14.3424,14.5312,99200.0],["2012-01-04",14.3778,14.6492,14.3542,14.3935,30800.0],["2012-01-05",14.2637,14.2637,13.8113,13.9844,64400.0],["2012-01-06",14.0434,14.7987,14.0237,14.6492,53000.0],["2012-01-09",14.7082,14.7397,14.4958,14.6492,48200.0],["2012-01-10",14.9482,15.0858,14.6728,15.0858,71800.0],["2012-01-11",15.019,15.3415,14.8616,15.3415,46000.0],["2012-01-12",15.3219,15.8726,15.1449,15.7113,105200.0],["2012-01-13",15.4399,15.5579,15.2157,15.432,35800.0],["2012-01-17",15.5146,15.5146,14.9364,15.3848,59600.0],["2012-01-18",15.3022,15.7192,15.1134,15.6287,54800.0],["2012-01-19",15.55,15.55,15.2471,15.3573,28600.0],["2012-01-20",15.3691,15.8097,15.2629,15.6366,68600.0],["2012-01-23",15.609,15.7506,15.4989,15.5736,15600.0],["2012-01-24",15.4596,15.9709,15.3927,15.9513,80400.0],["2012-01-25",15.8844,16.0103,15.5815,15.9591,75400.0],["2012-01-26",16.0063,16.085,15.8333,15.9945,54600.0],["2012-01-27",15.8923,16.1204,15.8805,16.0693,47400.0],["2012-01-30",15.9001,15.908,15.6641,15.6995,29000.0],["2012-01-31",15.8215,15.8215,15.4202,15.5894,35600.0],["2012-02-01",15.7742,16.0693,15.4438,16.0378,94400.0],["2012-02-02",15.9277,16.1126,15.2707,16.0181,59400.0],["2012-02-03",16.1283,16.8875,16.026,16.561,107000.0],["2012-02-06",16.4155,16.7852,16.0968,16.1558,26000.0],["2012-02-07",15.9827,16.2974,15.9827,16.207,23400.0],["2012-02-08",16.1834,16.3171,16.0693,16.2306,22800.0],["2012-02-09",16.1952,16.1952,15.9355,16.0535,18200.0],["2012-02-10",15.8529,16.1401,15.6916,15.8883,44800.0],["2012-02-13",16.1598,16.3722,16.144,16.3722,30400.0],["2012-02-14",16.203,16.203,15.908,16.0457,15600.0],["2012-02-15",16.0771,16.0771,15.7192,15.9355,42000.0],["2012-02-16",15.8844,16.4469,15.6798,16.0496,54600.0],["2012-02-17",16.1283,16.2188,15.9709,16.2109,27200.0],["2012-02-21",16.2384,16.3368,15.6405,15.849,25400.0],["2012-02-22",15.7861,16.0771,15.6956,15.9316,89000.0],["2012-02-23",15.8647,16.1912,15.8411,16.1755,31200.0],["2012-02-24",16.0575,16.2384,16.0575,16.1165,19200.0],["2012-02-27",16.2699,16.4037,15.9591,16.1952,56600.0],["2012-02-28",16.1243,16.1479,15.5776,15.7978,72400.0],["2012-02-29",15.7979,15.9159,15.2353,15.2432,44200.0],["2012-03-01",15.4045,15.4517,14.8538,15.0072,43200.0],["2012-03-02",15.0819,15.0819,14.303,14.3188,79600.0],["2012-03-05",14.2716,14.4643,14.1457,14.3188,36000.0],["2012-03-06",14.0788,14.307,13.5163,13.6697,66400.0],["2012-03-07",13.7877,13.8861,13.5674,13.6854,49800.0],["2012-03-08",13.7995,13.9293,13.5478,13.9215,38400.0],["2012-03-09",13.89,14.2558,13.6658,14.2244,21400.0],["2012-03-12",14.1732,14.1732,13.9097,14.1103,16800.0],["2012-03-13",14.2598,14.7515,14.1811,14.7279,38600.0],["2012-03-14",14.6295,14.8616,14.5548,14.5902,27800.0],["2012-03-15",14.6649,14.8538,14.6256,14.8538,21600.0],["2012-03-16",14.9128,14.9128,14.6767,14.7593,47600.0],["2012-03-19",14.7908,14.9049,14.6256,14.7082,31400.0],["2012-03-20",14.5037,14.6492,14.2676,14.3581,20200.0],["2012-03-21",14.4256,14.7113,14.3383,14.3978,22400.0],["2012-03-22",14.3065,14.3502,13.8104,13.9176,32600.0],["2012-03-23",13.874,14.4653,13.874,14.4573,23600.0],["2012-03-26",14.6359,15.2312,14.6359,15.2034,36000.0],["2012-03-27",15.1518,15.4375,15.005,15.2351,35600.0],["2012-03-28",15.2232,15.2232,14.8185,14.9693,46600.0],["2012-03-29",14.8621,15.2788,14.8621,15.2312,18200.0],["2012-03-30",15.4891,15.6241,14.7629,14.7629,41800.0],["2012-04-02",14.6557,14.8502,14.3621,14.7073,80200.0],["2012-04-03",14.7153,14.7946,14.5129,14.7788,47400.0],["2012-04-04",14.5843,14.747,14.5843,14.6319,33000.0],["2012-04-05",14.5645,14.9018,14.5645,14.9018,16400.0],["2012-04-09",14.5327,14.8423,14.5327,14.6121,48800.0],["2012-04-10",14.6002,14.7788,14.2906,14.3065,52400.0],["2012-04-11",14.5288,14.628,14.3422,14.628,39800.0],["2012-04-12",14.5605,14.7986,14.5407,14.7351,33200.0],["2012-04-13",14.6121,14.7986,14.2708,14.3145,19200.0],["2012-04-16",14.3621,14.5605,14.2867,14.4414,19200.0],["2012-04-17",14.624,14.8304,14.4613,14.497,29200.0],["2012-04-18",14.3938,14.4692,14.0724,14.0763,51400.0],["2012-04-19",14.1597,14.1597,13.6716,13.8898,47400.0],["2012-04-20",14.1557,14.2748,14.0565,14.1914,39600.0],["2012-04-23",13.866,14.0922,13.6636,13.6874,32800.0],["2012-04-24",13.6755,14.0168,13.6755,13.8541,32600.0],["2012-04-25",14.0128,14.0882,13.8898,13.9414,26200.0],["2012-04-26",13.8422,14.124,13.8422,14.0565,12200.0],["2012-04-27",14.0248,14.1478,13.8978,14.1398,16600.0],["2012-04-30",14.1716,14.1716,13.7152,13.7827,32000.0],["2012-05-01",13.7985,14.0724,13.2469,13.4176,64000.0],["2012-05-02",13.3342,13.3342,12.989,13.2033,77800.0],["2012-05-03",13.1676,13.2191,12.9969,13.0287,76000.0],["2012-05-04",12.9969,13.0207,12.7588,12.9056,46000.0],["2012-05-07",12.7905,13.1715,12.7747,13.0445,18400.0],["2012-05-08",12.9731,13.1834,12.7667,13.1596,41000.0],["2012-05-09",12.9175,13.1437,12.8024,13.0644,44000.0],["2012-05-10",13.116,13.1279,12.7786,12.989,30000.0],["2012-05-11",12.858,13.0882,12.7826,12.8501,32800.0],["2012-05-14",12.6715,12.735,12.5247,12.6358,42400.0],["2012-05-15",12.4492,12.7469,12.4016,12.4413,42000.0],["2012-05-16",12.5008,12.7628,12.4612,12.5683,23800.0],["2012-05-17",12.5247,12.8699,12.4651,12.5127,41600.0],["2012-05-18",12.4969,12.9255,12.4413,12.5088,57200.0],["2012-05-21",12.6874,13.4612,12.6477,13.4493,54800.0],["2012-05-22",13.6279,13.6279,13.0485,13.1914,56000.0],["2012-05-23",13.0406,13.3819,13.0167,13.366,40000.0],["2012-05-24",13.3977,13.3977,12.9771,13.3184,46800.0],["2012-05-25",13.3819,13.489,13.243,13.4295,22600.0],["2012-05-29",13.3541,13.3541,13.0048,13.2588,63000.0],["2012-05-30",13.1358,13.4334,13.0088,13.1398,92400.0],["2012-05-31",13.1715,13.5009,12.8818,13.1001,75000.0],["2012-06-01",12.8421,12.8977,12.3262,12.5366,60800.0],["2012-06-04",12.6675,12.6913,12.5088,12.6913,44200.0],["2012-06-05",12.6437,12.7588,12.5167,12.7429,57600.0],["2012-06-06",12.7429,13.2033,12.6913,13.108,73200.0],["2012-06-07",13.2311,13.3898,12.9969,13.2985,44400.0],["2012-06-08",13.2628,13.6319,13.2152,13.5684,29600.0],["2012-06-11",13.7906,13.7906,13.0525,13.0644,34000.0],["2012-06-12",13.1596,13.3858,13.0167,13.3303,45800.0],["2012-06-13",13.4692,13.6914,13.2191,13.3461,29800.0],["2012-06-14",13.4096,13.739,13.4096,13.62,28800.0],["2012-06-15",13.5485,14.0446,13.3422,13.8978,117600.0],["2012-06-18",13.7787,14.1279,13.4969,13.7271,101800.0],["2012-06-19",13.8303,14.3383,13.62,14.2867,76200.0],["2012-06-20",14.3184,14.3383,13.9652,14.1835,50000.0],["2012-06-21",14.243,14.243,13.2826,13.3779,40800.0],["2012-06-22",13.5168,14.2708,13.5049,14.2113,242400.0],["2012-06-25",13.9176,14.378,13.6319,14.1637,28600.0],["2012-06-26",14.251,14.378,13.9136,14.3541,21000.0],["2012-06-27",14.2827,14.5645,14.1914,14.501,100000.0],["2012-06-28",14.3779,14.5526,14.1517,14.4851,35000.0],["2012-06-29",14.8026,15.2907,14.7073,15.1518,102400.0],["2012-07-02",15.251,15.4534,14.8304,15.4455,120800.0],["2012-07-03",15.4137,15.8939,15.4137,15.759,69000.0],["2012-07-05",15.6518,15.9336,15.6518,15.7788,31400.0],["2012-07-06",15.5606,15.8939,15.2986,15.4812,114200.0],["2012-07-09",15.4177,16.0011,15.4177,15.9336,76200.0],["2012-07-10",16.005,16.005,15.3701,15.5288,29000.0],["2012-07-11",15.5447,15.9217,15.4137,15.8781,94000.0],["2012-07-12",15.7749,16.0725,15.4733,15.9336,42800.0],["2012-07-13",16.0725,16.4416,15.9296,16.3225,114000.0],["2012-07-16",16.263,16.4297,16.0646,16.3146,43600.0],["2012-07-17",16.4336,16.4336,15.9733,16.3662,37800.0],["2012-07-18",16.3662,16.5289,16.259,16.3503,28800.0],["2012-07-19",16.4614,16.4614,15.9971,15.9971,14200.0],["2012-07-20",15.8582,16.2471,15.6638,15.6677,99000.0],["2012-07-23",15.4256,16.013,15.4256,15.5844,75000.0],["2012-07-24",15.6757,15.6757,14.7788,14.9216,36600.0],["2012-07-25",15.0804,15.1597,14.9058,15.0764,58600.0],["2012-07-26",15.2233,15.4376,15.1002,15.378,16400.0],["2012-07-27",15.3939,15.9534,14.9018,15.9376,37800.0],["2012-07-30",15.8503,15.8582,15.3304,15.3304,27800.0],["2012-07-31",15.2709,15.4812,14.9891,15.0963,27800.0],["2012-08-01",15.259,15.3106,14.4573,14.4573,45000.0],["2012-08-02",14.6716,14.8105,14.3859,14.5446,50400.0],["2012-08-03",14.7351,16.0328,14.7351,15.7987,40600.0],["2012-08-06",15.7114,15.7114,15.1121,15.1875,28000.0],["2012-08-07",15.2867,15.4177,14.7788,14.9613,130200.0],["2012-08-08",14.878,15.2193,14.878,15.1082,18800.0],["2012-08-09",15.1518,15.3344,14.9256,15.0089,14200.0],["2012-08-10",14.9653,14.9653,14.8978,14.9653,4000.0],["2012-08-13",14.9534,14.9534,14.1954,14.6637,22600.0],["2012-08-14",14.4375,14.8859,14.247,14.6359,108200.0],["2012-08-15",14.6121,15.1439,14.6121,15.0566,22000.0],["2012-08-16",14.9574,15.2034,14.6597,15.1478,99000.0],["2012-08-17",15.0804,15.374,14.7232,15.3621,37400.0],["2012-08-20",15.3383,15.4375,14.8383,15.0447,12400.0],["2012-08-21",15.1359,15.2986,15.005,15.1002,62400.0],["2012-08-22",15.1439,15.2629,15.0804,15.2113,3600.0],["2012-08-23",15.1597,15.2193,14.8304,15.128,33800.0],["2012-08-24",15.0486,15.3939,15.0486,15.2947,18600.0],["2012-08-27",15.4137,15.4772,15.2788,15.4574,21000.0],["2012-08-28",15.3542,15.4653,15.2232,15.3899,24200.0],["2012-08-29",15.4693,15.4772,15.1677,15.3979,26600.0],["2012-08-30",15.2113,15.4455,15.2113,15.3066,12600.0],["2012-08-31",15.4336,15.4415,15.1836,15.3264,22400.0],["2012-09-04",15.1359,15.4336,15.005,15.4018,62800.0],["2012-09-05",15.2788,15.4772,15.2113,15.4495,39800.0],["2012-09-06",15.4772,15.9773,15.3542,15.9336,107200.0],["2012-09-07",16.0408,16.1519,15.7511,16.1519,50000.0],["2012-09-10",16.0527,16.4297,16.0527,16.3741,29400.0],["2012-09-11",16.2908,16.4336,15.89,16.009,71800.0],["2012-09-12",15.9971,16.0527,15.8463,16.0169,17400.0],["2012-09-13",16.0249,16.4535,15.2907,16.3701,59200.0],["2012-09-14",16.3582,16.3582,15.7074,16.0249,97200.0],["2012-09-17",15.9019,16.0328,15.5566,15.763,40000.0],["2012-09-18",15.7193,16.2074,15.6518,16.1519,56800.0],["2012-09-19",16.2519,16.388,15.9238,16.388,25000.0],["2012-09-20",16.2279,16.5361,16.0878,16.44,29800.0],["2012-09-21",16.7162,16.8082,16.0238,16.5521,171600.0],["2012-09-24",16.5041,16.7962,16.1239,16.6081,32400.0],["2012-09-25",16.7282,16.9243,16.392,16.424,64000.0],["2012-09-26",16.5121,16.5601,16.0919,16.344,50000.0],["2012-09-27",16.448,16.8162,16.2199,16.7402,39200.0],["2012-09-28",16.6681,16.8162,16.36,16.6281,71200.0],["2012-10-01",16.7202,16.8242,16.348,16.6801,68000.0],["2012-10-02",16.7282,16.7682,16.472,16.6361,43600.0],["2012-10-03",16.6401,16.7402,16.484,16.6001,24400.0],["2012-10-04",16.7682,16.7682,16.2399,16.384,42800.0],["2012-10-05",16.5481,16.6321,16.1799,16.2119,39000.0],["2012-10-08",16.0678,16.376,16.0598,16.0758,62400.0],["2012-10-09",16.0638,16.1679,15.8878,15.8918,22000.0],["2012-10-10",15.9558,16.0678,15.6316,15.8317,16400.0],["2012-10-11",16.0438,16.0438,15.7197,15.8077,14000.0],["2012-10-12",15.7957,16.0078,15.6156,15.7237,47400.0],["2012-10-15",15.8437,15.9758,15.5556,15.7357,35400.0],["2012-10-16",15.9398,15.9398,15.6997,15.8798,58200.0],["2012-10-17",15.8277,16.1559,15.7957,16.1559,22600.0],["2012-10-18",16.0959,16.5081,16.0758,16.376,59600.0],["2012-10-19",16.2879,16.6041,16.0398,16.2519,173800.0],["2012-10-22",16.408,16.5081,16.1759,16.2519,37400.0],["2012-10-23",16.1439,16.2879,15.8037,16.1679,66400.0],["2012-10-24",16.2359,16.2359,15.5476,15.8157,22200.0],["2012-10-25",15.9878,15.9878,15.7317,15.8317,9400.0],["2012-10-26",15.7917,15.9358,15.6516,15.8157,60800.0],["2012-10-31",15.6276,15.8357,15.0433,15.6476,62200.0],["2012-11-01",15.6756,16.0959,15.3835,15.9318,110400.0],["2012-11-02",16.0118,16.0118,15.3195,15.4155,79000.0],["2012-11-05",15.4916,15.5996,15.3195,15.5316,22600.0],["2012-11-06",15.6076,15.9158,15.5876,15.8237,59200.0],["2012-11-07",15.7037,15.7037,14.9793,15.0914,38600.0],["2012-11-08",15.1234,15.4595,14.5871,14.6471,63800.0],["2012-11-09",14.6592,15.1194,14.6431,14.9913,55400.0],["2012-11-12",15.1474,15.3595,14.9273,15.3555,10200.0],["2012-11-13",15.5836,15.6076,15.0714,15.2034,41400.0],["2012-11-14",15.3155,15.4075,14.7352,14.8072,28200.0],["2012-11-15",14.7552,14.9673,14.5751,14.7912,37000.0],["2012-11-16",14.7112,15.0433,14.4791,14.6832,87000.0],["2012-11-19",14.8873,15.2114,14.7112,15.0714,44800.0],["2012-11-20",14.9953,15.0553,14.8833,14.9913,19800.0],["2012-11-21",14.9593,14.9593,14.6672,14.9513,19200.0],["2012-11-23",14.8192,15.0073,14.6712,14.7872,26200.0],["2012-11-26",14.7272,15.1994,14.7232,15.1874,20800.0],["2012-11-27",15.1674,15.4715,15.0674,15.2194,48200.0],["2012-11-28",15.3435,15.5676,15.2875,15.5396,23400.0],["2012-11-29",15.8157,16.1399,15.6076,16.1239,30200.0],["2012-11-30",16.2319,16.2319,15.8117,16.0078,59000.0],["2012-12-03",16.0078,16.0078,15.3275,15.5396,31400.0],["2012-12-04",15.5236,15.8437,15.2394,15.7717,93800.0],["2012-12-05",15.7917,15.7917,15.5796,15.6636,23400.0],["2012-12-06",15.6356,15.8237,15.5236,15.7517,11600.0],["2012-12-07",15.8637,15.8717,15.5636,15.8717,13600.0],["2012-12-10",15.8557,15.9798,15.6676,15.9798,12800.0],["2012-12-11",16.0078,16.404,15.9278,16.32,35400.0],["2012-12-12",16.4,16.408,16.0318,16.1599,36800.0],["2012-12-13",16.1399,16.2199,15.9078,15.9918,9400.0],["2012-12-14",15.6997,16.1679,15.6556,15.8077,92200.0],["2012-12-17",15.7077,16.0078,15.6356,15.9678,45800.0],["2012-12-18",15.8077,16.0038,15.6276,15.8878,104000.0],["2012-12-19",15.8117,15.9598,15.8037,15.8757,42800.0],["2012-12-20",15.8437,15.9118,15.6316,15.8637,37200.0],["2012-12-21",15.7597,15.9518,15.6676,15.7557,269800.0],["2012-12-24",15.7157,15.9158,15.4755,15.7797,21200.0],["2012-12-26",15.7277,15.7837,15.4395,15.5116,36400.0],["2012-12-27",15.3115,15.4075,15.0874,15.1754,69400.0],["2012-12-28",15.0633,15.1314,14.8472,14.9993,91800.0],["2012-12-31",14.9633,15.5956,14.9473,15.4635,71000.0],["2013-01-02",15.8998,16.1239,15.7117,16.0398,97200.0],["2013-01-03",16.1159,16.2919,15.9998,16.1839,36800.0],["2013-01-04",16.312,16.312,15.7357,15.9918,33200.0],["2013-01-07",15.8757,16.1079,15.6917,15.7797,14800.0],["2013-01-08",15.8157,15.8717,15.3035,15.4035,59800.0],["2013-01-09",15.4796,15.7397,14.9073,15.6436,17200.0],["2013-01-10",15.6997,15.8037,15.2915,15.5676,20400.0],["2013-01-11",15.5916,15.7797,15.4555,15.7237,22000.0],["2013-01-14",15.6436,15.8477,15.6436,15.7597,18000.0],["2013-01-15",15.6756,15.8037,15.5716,15.6676,41600.0],["2013-01-16",15.4836,15.5756,15.4075,15.4876,26200.0],["2013-01-17",15.4956,15.9038,15.4956,15.8397,20000.0],["2013-01-18",15.8317,15.8317,15.4475,15.7277,21800.0],["2013-01-22",15.6476,15.7877,15.4956,15.7157,23400.0],["2013-01-23",15.7517,15.7517,15.3715,15.4195,26200.0],["2013-01-24",15.4876,15.7037,15.4475,15.6596,50600.0],["2013-01-25",15.7757,15.7757,15.1394,15.2714,109000.0],["2013-01-28",15.2314,15.5436,15.1914,15.4475,71200.0],["2013-01-29",15.4475,16.0999,15.2674,15.5636,91600.0],["2013-01-30",15.4675,15.6877,15.4035,15.4635,36800.0],["2013-01-31",15.4755,15.8077,15.4275,15.6156,40200.0],["2013-02-01",15.6877,15.7117,15.3475,15.6076,94000.0],["2013-02-04",15.5316,15.5596,15.3355,15.4195,44600.0],["2013-02-05",15.5596,15.7437,15.5516,15.7357,16600.0],["2013-02-06",15.6917,15.6917,15.4275,15.6076,39600.0],["2013-02-07",15.5636,15.5996,15.3795,15.4876,26800.0],["2013-02-08",15.4996,15.7157,15.4595,15.6396,15200.0],["2013-02-11",15.5956,15.6556,15.5076,15.5276,7200.0],["2013-02-12",15.4956,15.6316,15.4355,15.5196,11400.0],["2013-02-13",15.5436,15.6076,15.4876,15.5996,19600.0],["2013-02-14",15.5516,15.8077,15.5156,15.7077,17400.0],["2013-02-15",15.8037,15.8037,15.4635,15.5476,28800.0],["2013-02-19",15.5636,15.6476,15.4355,15.5236,37600.0],["2013-02-20",15.4996,15.6476,15.2594,15.2915,79000.0],["2013-02-21",15.2835,15.5756,15.2114,15.3915,13200.0],["2013-02-22",15.4996,15.6276,15.4075,15.5116,9000.0],["2013-02-25",15.5476,15.5676,15.0273,15.2154,36000.0],["2013-02-26",15.2875,15.3835,15.2314,15.3235,8000.0],["2013-02-27",15.2875,15.6156,15.2674,15.5796,24600.0],["2013-02-28",15.5636,15.8077,15.5476,15.7837,29000.0],["2013-03-01",15.5556,16.1679,15.4996,16.1239,55200.0],["2013-03-04",16.0158,16.1879,15.7997,15.9478,27800.0],["2013-03-05",15.9838,16.1999,15.9598,15.9918,26800.0],["2013-03-06",15.9718,16.1399,15.9678,16.1039,8000.0],["2013-03-07",16.0838,16.1999,15.9478,16.1319,35000.0],["2013-03-08",16.2079,16.392,16.0558,16.2719,33400.0],["2013-03-11",16.2639,16.2639,15.9838,16.1039,14600.0],["2013-03-12",16.0999,16.1759,15.5876,15.6236,20400.0],["2013-03-13",15.5996,15.6917,15.5476,15.6877,15200.0],["2013-03-14",15.7317,15.9878,15.5716,15.9798,22600.0],["2013-03-15",15.9878,15.9878,15.6716,15.7477,71800.0],["2013-03-18",15.6116,15.7677,15.6116,15.6917,16400.0],["2013-03-19",15.8197,15.8717,15.6596,15.7677,20400.0],["2013-03-20",15.796,16.0301,15.796,16.0301,9200.0],["2013-03-21",15.9493,15.9493,15.7031,15.7556,17800.0],["2013-03-22",15.8807,15.8807,15.7273,15.804,24800.0],["2013-03-25",15.9413,16.0018,15.7475,15.8565,17200.0],["2013-03-26",16.0099,16.0099,15.6587,15.8807,23400.0],["2013-03-27",15.7838,16.2239,15.7354,16.1189,43400.0],["2013-03-28",16.2117,16.2804,15.913,16.127,50000.0],["2013-04-01",16.1593,16.1593,15.5699,15.8484,84600.0],["2013-04-02",15.9574,16.0462,15.7112,15.7879,15000.0],["2013-04-03",15.7879,15.8444,15.5618,15.6627,31400.0],["2013-04-04",15.7071,15.8081,15.4488,15.7637,24200.0],["2013-04-05",15.4649,15.8928,15.4649,15.8161,27400.0],["2013-04-08",15.9292,16.0826,15.9292,16.0462,20800.0],["2013-04-09",15.9655,15.9655,15.5699,15.6345,20600.0],["2013-04-10",15.7112,15.9897,15.7112,15.9776,29600.0],["2013-04-11",15.8928,16.0059,15.142,15.2792,72200.0],["2013-04-12",15.3035,15.3196,15.1258,15.3115,73000.0],["2013-04-15",15.255,15.255,14.811,14.9321,71800.0],["2013-04-16",15.037,15.0895,14.7222,14.8473,65600.0],["2013-04-17",14.815,15.2591,14.5001,14.9644,62000.0],["2013-04-18",14.7423,14.9361,14.6293,14.7827,87400.0],["2013-04-19",14.6858,15.033,14.6858,14.9684,34200.0],["2013-04-22",15.0411,15.0491,14.6697,15.029,61000.0],["2013-04-23",15.1178,15.1178,14.924,15.0693,22800.0],["2013-04-24",15.0734,15.2308,15.0734,15.1824,22400.0],["2013-04-25",15.2671,15.4165,15.1016,15.1581,22000.0],["2013-04-26",15.2025,15.2025,14.6455,14.7464,66800.0],["2013-04-29",14.7948,14.8675,14.6697,14.7666,24600.0],["2013-04-30",14.7989,15.0532,14.5486,15.0128,28200.0],["2013-05-01",15.0088,15.0249,14.5728,14.6293,76000.0],["2013-05-02",14.7625,14.9886,14.6576,14.7787,24000.0],["2013-05-03",14.9644,15.3559,14.5647,15.2268,58000.0],["2013-05-06",15.2873,15.3196,15.1541,15.3196,3600.0],["2013-05-07",15.2752,15.2752,14.6535,14.9442,103200.0],["2013-05-08",14.9321,15.6587,14.8392,15.6022,206200.0],["2013-05-09",15.6426,15.7919,15.4205,15.4811,46800.0],["2013-05-10",15.5093,15.7435,15.1622,15.5093,21600.0],["2013-05-13",15.5134,15.5134,15.3156,15.4125,9200.0],["2013-05-14",15.473,15.7677,15.4205,15.691,32400.0],["2013-05-15",15.6224,15.9453,15.4811,15.8807,19600.0],["2013-05-16",15.8444,16.0664,15.8444,16.022,18200.0],["2013-05-17",16.0543,16.2481,15.9736,16.2481,40800.0],["2013-05-20",16.2481,16.2884,16.1794,16.2077,8600.0],["2013-05-21",16.2037,16.3005,15.7959,16.018,45800.0],["2013-05-22",15.8969,16.2481,15.2954,15.8484,141200.0],["2013-05-23",15.6224,16.0664,15.36,15.9776,113000.0],["2013-05-24",15.9049,16.0705,15.6991,15.9332,9400.0],["2013-05-28",16.1472,16.5508,15.9372,16.5468,89400.0],["2013-05-29",16.4943,16.4943,15.9897,16.1108,56400.0],["2013-05-30",16.2077,16.2481,16.0906,16.2481,13600.0],["2013-05-31",16.0866,16.236,15.7515,16.0987,45800.0],["2013-06-03",16.0987,16.4459,15.7798,16.3974,73800.0],["2013-06-04",16.4499,16.4499,16.0462,16.3127,19000.0],["2013-06-05",16.353,16.3651,16.0018,16.0745,13600.0],["2013-06-06",16.026,16.2481,15.9292,16.244,32200.0],["2013-06-07",16.2481,16.3369,16.1229,16.2198,15200.0],["2013-06-10",16.2238,16.4903,16.1875,16.3692,26400.0],["2013-06-11",16.2319,16.3772,16.135,16.3692,7200.0],["2013-06-12",16.3328,16.3328,15.9695,15.9695,21600.0],["2013-06-13",16.0462,16.3046,15.8525,16.3005,28200.0],["2013-06-14",16.1956,16.2723,15.7838,15.8484,39800.0],["2013-06-17",16.0301,16.2037,15.7515,15.9695,22000.0],["2013-06-18",15.9494,16.5428,15.9171,16.4499,26600.0],["2013-06-19",16.3692,16.4418,16.135,16.1593,26000.0],["2013-06-20",15.9413,16.0785,15.7273,15.9897,31400.0],["2013-06-21",16.0664,16.3127,15.8525,16.1472,93200.0],["2013-06-24",16.0745,16.1996,15.8727,16.0099,21400.0],["2013-06-25",15.9171,16.2763,15.8767,16.2521,56400.0],["2013-06-26",16.349,16.349,15.7556,15.7798,53600.0],["2013-06-27",15.9615,16.127,15.6708,15.8969,72000.0],["2013-06-28",15.9009,16.0503,15.7394,15.9009,75800.0],["2013-07-01",15.9332,16.2481,15.6789,16.2481,15000.0],["2013-07-02",16.1996,16.2077,15.8404,15.9211,31400.0],["2013-07-03",15.7959,15.9978,15.5699,15.9978,5800.0],["2013-07-05",16.236,16.5508,16.1431,16.5508,27600.0],["2013-07-08",16.5347,16.5508,16.4136,16.5468,50400.0],["2013-07-09",16.5508,16.7527,16.3894,16.7325,43200.0],["2013-07-10",16.6396,16.9545,16.571,16.8778,66800.0],["2013-07-11",16.9908,17.2734,16.8899,17.2209,43000.0],["2013-07-12",17.2007,17.2007,16.9545,17.0716,53400.0],["2013-07-15",17.0958,17.3542,16.9949,17.0877,53200.0],["2013-07-16",17.0272,17.116,16.9747,17.0151,29000.0],["2013-07-17",17.1523,17.1644,17.0151,17.0918,12800.0],["2013-07-18",17.1321,17.2653,17.1079,17.12,13000.0],["2013-07-19",17.1402,17.1967,17.0352,17.1564,22400.0],["2013-07-22",17.0514,17.3582,17.0514,17.3178,30600.0],["2013-07-23",17.3582,17.443,17.2694,17.443,27200.0],["2013-07-24",17.3945,17.451,17.3138,17.3864,14600.0],["2013-07-25",17.3259,17.7619,17.3259,17.6811,32200.0],["2013-07-26",17.6004,17.6408,17.3905,17.4672,21800.0],["2013-07-29",17.4591,17.4591,17.3945,17.4107,10800.0],["2013-07-30",17.5035,17.5035,17.3905,17.4712,25000.0],["2013-07-31",17.5883,17.5883,15.3559,15.6426,134400.0],["2013-08-01",15.7394,16.4217,15.7394,16.3167,72400.0],["2013-08-02",16.1633,17.4793,16.1633,16.8455,30000.0],["2013-08-05",16.793,16.9222,16.5589,16.9101,33000.0],["2013-08-06",16.7729,16.8576,16.2925,16.4984,69200.0],["2013-08-07",16.3934,16.7648,16.2319,16.4459,25800.0],["2013-08-08",16.5226,16.5226,16.3732,16.4943,19200.0],["2013-08-09",16.3853,16.4015,16.0341,16.1472,52800.0],["2013-08-12",15.9695,16.4661,15.9695,16.2683,17600.0],["2013-08-13",16.2198,16.3732,16.022,16.353,9400.0],["2013-08-14",16.3934,16.4701,15.9372,16.1512,33600.0],["2013-08-15",15.9453,15.9453,15.2146,15.2268,31600.0],["2013-08-16",15.1137,15.8,15.0572,15.2591,45000.0],["2013-08-19",15.4205,15.6991,15.4044,15.4649,34400.0],["2013-08-20",15.4972,15.8282,15.1662,15.6426,28400.0],["2013-08-21",15.5093,15.6466,15.3358,15.3842,20000.0],["2013-08-22",15.5134,15.6264,14.7343,15.5578,15800.0],["2013-08-23",15.5295,15.7314,15.3196,15.7031,20400.0],["2013-08-26",15.6224,15.7879,15.5699,15.5699,17000.0],["2013-08-27",15.3398,15.7112,14.8957,15.0653,35000.0],["2013-08-28",15.0976,15.4286,15.0895,15.1743,24200.0],["2013-08-29",15.138,15.3236,15.138,15.2591,16800.0],["2013-08-30",15.1945,15.2147,14.9684,14.9684,41600.0],["2013-09-03",15.247,15.3156,14.8312,15.1218,23800.0],["2013-09-04",15.0653,15.2025,14.8836,15.1743,21600.0],["2013-09-05",15.4003,15.4003,15.1016,15.2106,21200.0],["2013-09-06",15.3761,15.4609,14.9967,15.1783,45600.0],["2013-09-09",15.1703,15.6426,15.1703,15.6183,10800.0],["2013-09-10",15.8404,15.9171,15.6103,15.7193,16400.0],["2013-09-11",15.7596,15.7596,15.4407,15.5336,13200.0],["2013-09-12",15.4447,15.6991,15.0976,15.1783,91000.0],["2013-09-13",15.251,15.3398,15.138,15.2348,48600.0],["2013-09-16",15.2792,15.4044,15.1379,15.1904,37600.0],["2013-09-17",15.1299,15.2187,15.0653,15.146,53200.0],["2013-09-18",15.1949,15.5088,15.1949,15.358,72800.0],["2013-09-19",15.3783,15.3783,15.1705,15.2479,16200.0],["2013-09-20",15.2357,15.3213,15.1256,15.2398,74600.0],["2013-09-23",15.1827,15.4436,15.1786,15.3294,37000.0],["2013-09-24",15.3784,15.7452,15.3784,15.68,18200.0],["2013-09-25",15.6922,15.7778,15.5699,15.5699,19000.0],["2013-09-26",15.7452,15.7452,15.0564,15.2235,58800.0],["2013-09-27",15.1909,15.5699,15.1909,15.4354,18000.0],["2013-09-30",15.3254,15.574,15.1583,15.3824,76600.0],["2013-10-01",15.415,15.5292,15.3009,15.3906,35800.0],["2013-10-02",15.2561,15.4069,15.0115,15.1093,31400.0],["2013-10-03",15.1379,15.3824,14.9259,15.0767,32200.0],["2013-10-04",15.0441,15.3661,15.0441,15.252,19000.0],["2013-10-07",15.1786,15.3009,14.7711,14.8811,57200.0],["2013-10-08",14.824,14.9911,14.7384,14.8159,60000.0],["2013-10-09",14.9422,15.036,14.8444,14.8526,28400.0],["2013-10-10",14.6814,15.0808,14.6814,14.82,35600.0],["2013-10-11",14.7466,14.9422,14.7466,14.9259,40400.0],["2013-10-14",14.771,14.8526,14.5143,14.7344,72600.0],["2013-10-15",14.6121,14.8037,14.5632,14.6732,68200.0],["2013-10-16",14.7955,14.8444,14.6528,14.7099,44600.0],["2013-10-17",14.6732,14.9545,14.4694,14.9055,106200.0],["2013-10-18",14.9789,14.9789,14.6325,14.6977,145000.0],["2013-10-21",14.714,14.877,14.6651,14.8037,38400.0],["2013-10-22",14.7955,15.1256,14.7955,15.0971,41000.0],["2013-10-23",15.0727,15.2438,14.983,15.0971,24200.0],["2013-10-24",15.0808,15.2764,14.8526,15.1745,31400.0],["2013-10-25",15.2724,15.2724,15.146,15.2316,11600.0],["2013-10-28",15.0808,15.3254,15.0808,15.2602,27400.0],["2013-10-29",15.4273,15.5292,15.0686,15.5292,22000.0],["2013-10-30",15.4762,15.4762,15.146,15.1827,16000.0],["2013-10-31",15.142,15.3009,14.608,14.6773,45200.0],["2013-11-01",14.6365,14.8566,14.5673,14.7181,75000.0],["2013-11-04",14.7058,14.7588,14.5306,14.6977,50600.0],["2013-11-05",14.6325,14.6732,14.4939,14.5143,31000.0],["2013-11-06",14.5713,14.7221,14.4939,14.7221,36800.0],["2013-11-07",14.7996,14.9178,14.5183,14.5346,32600.0],["2013-11-08",14.5428,14.877,14.5428,14.8444,45200.0],["2013-11-11",14.8811,14.8811,14.6651,14.7303,5600.0],["2013-11-12",14.6325,14.7588,14.5346,14.6121,23600.0],["2013-11-13",14.555,14.6895,14.5306,14.6691,11800.0],["2013-11-14",14.5917,14.661,14.5673,14.5713,6800.0],["2013-11-15",14.5428,14.7547,14.3838,14.6814,36600.0],["2013-11-18",14.555,14.8892,14.555,14.5958,26600.0],["2013-11-19",14.5958,14.6814,14.5143,14.5999,15400.0],["2013-11-20",14.5632,14.6773,14.5143,14.5509,20000.0],["2013-11-21",14.5713,15.0645,14.4776,15.0645,34800.0],["2013-11-22",15.0319,15.2805,14.8363,15.0237,97000.0],["2013-11-25",14.9911,15.3702,14.8811,15.1012,20000.0],["2013-11-26",15.1542,15.2887,14.8077,15.1745,28200.0],["2013-11-27",15.1786,15.2765,14.9626,15.2765,18600.0],["2013-11-29",15.2764,15.4925,15.1582,15.3906,47400.0],["2013-12-02",15.2072,15.2887,14.9219,15.0197,13400.0],["2013-12-03",14.9626,15.4721,14.9545,15.1827,71000.0],["2013-12-04",15.1053,15.142,14.8363,14.8403,15200.0],["2013-12-05",14.9055,14.9911,14.5509,14.7181,45400.0],["2013-12-06",14.8852,15.2438,14.8281,15.0767,54200.0],["2013-12-09",14.9993,14.9993,14.7751,14.9341,28600.0],["2013-12-10",14.8607,14.8607,14.5102,14.5632,36000.0],["2013-12-11",14.5509,14.6569,14.3838,14.5469,75200.0],["2013-12-12",14.6039,14.9993,14.5509,14.877,26800.0],["2013-12-13",14.8689,15.1012,14.7792,15.0074,51800.0],["2013-12-16",15.1216,15.1338,14.7058,14.9015,60800.0],["2013-12-17",14.9463,14.9463,14.6773,14.8974,31600.0],["2013-12-18",14.9137,15.0441,14.6325,14.8729,48000.0],["2013-12-19",14.8648,14.8648,14.5102,14.5632,36200.0],["2013-12-20",14.6528,15.1705,14.5713,15.1501,161200.0],["2013-12-23",15.1746,15.199,14.9178,15.142,40000.0],["2013-12-24",15.1705,15.1705,15.1256,15.1705,23400.0],["2013-12-26",15.1705,15.199,15.093,15.1501,12000.0],["2013-12-27",15.199,15.199,15.0278,15.1093,15000.0],["2013-12-30",15.089,15.1093,14.9137,15.0971,27200.0],["2013-12-31",15.1501,15.199,14.8811,15.1583,43200.0],["2014-01-02",15.089,15.1583,14.9096,14.9137,28200.0],["2014-01-03",14.9341,15.0727,14.7221,14.8811,83400.0],["2014-01-06",14.7996,15.0278,14.5917,14.6773,40400.0],["2014-01-07",14.6732,14.8933,14.5061,14.7181,64400.0],["2014-01-08",14.7058,14.8363,14.502,14.6814,77200.0],["2014-01-09",14.7466,14.8607,14.5469,14.7384,55200.0],["2014-01-10",14.6488,14.8566,14.5713,14.6855,23400.0],["2014-01-13",14.5999,14.7751,14.5713,14.6732,50000.0],["2014-01-14",14.767,14.9748,14.5876,14.8566,37200.0],["2014-01-15",14.8566,14.8566,14.8566,14.8566,0.0],["2014-01-16",14.8118,14.9055,14.7425,14.8974,24200.0],["2014-01-17",14.9178,14.9219,14.5754,14.6488,32400.0],["2014-01-21",14.6569,14.8444,14.5102,14.5591,33000.0],["2014-01-22",14.5713,14.7547,14.4857,14.7262,40800.0],["2014-01-23",14.6732,14.6732,14.4898,14.5754,43600.0],["2014-01-24",14.4939,14.6651,14.2656,14.5306,88600.0],["2014-01-27",14.4654,14.7588,14.2126,14.4939,53200.0],["2014-01-28",14.3879,14.6284,14.3879,14.5061,58000.0],["2014-01-29",14.4817,14.6488,14.2697,14.2738,46800.0],["2014-01-30",14.4531,14.5672,14.4083,14.4776,36400.0],["2014-01-31",14.4327,14.445,14.2656,14.3512,50200.0],["2014-02-03",14.3757,14.5183,14.2167,14.3268,80600.0],["2014-02-04",14.3635,14.3635,13.8417,14.0618,50200.0],["2014-02-05",13.911,14.0455,13.858,13.858,34400.0],["2014-02-06",13.8907,14.0578,13.7888,13.7928,43400.0],["2014-02-07",13.8254,13.911,13.5524,13.7276,91600.0],["2014-02-10",13.6624,13.858,13.5768,13.7725,32600.0],["2014-02-11",13.8051,14.0007,13.7398,13.9925,18600.0],["2014-02-12",13.964,14.2616,13.964,14.1923,29800.0],["2014-02-13",14.0211,14.2167,13.9314,14.176,35400.0],["2014-02-14",14.2167,14.2208,14.0904,14.1352,36800.0],["2014-02-18",14.2453,14.3186,14.1963,14.2493,28400.0],["2014-02-19",14.1963,14.5265,14.0863,14.2086,33000.0],["2014-02-20",14.2412,14.4776,14.2412,14.4368,24400.0],["2014-02-21",14.4613,14.4613,14.233,14.4042,40400.0],["2014-02-24",14.3838,14.4613,14.2493,14.3675,36600.0],["2014-02-25",14.2942,14.4246,14.229,14.339,29600.0],["2014-02-26",14.3349,14.6121,14.3145,14.5102,21600.0],["2014-02-27",14.5428,14.5428,14.3349,14.4613,25000.0],["2014-02-28",14.4613,14.555,14.4083,14.5224,34600.0],["2014-03-03",14.4531,14.5183,14.2249,14.4042,24200.0],["2014-03-04",14.5143,15.0238,14.5143,14.9911,85200.0],["2014-03-05",14.9178,15.0401,14.6039,14.8363,35800.0],["2014-03-06",14.8118,14.9341,14.5632,14.9341,18000.0],["2014-03-07",15.0034,15.093,14.8729,15.0074,19800.0],["2014-03-10",15.0197,15.0808,14.9667,15.0645,26200.0],["2014-03-11",15.0401,15.0727,14.6365,14.767,43600.0],["2014-03-12",14.7303,15.0604,14.7303,15.0604,33200.0],["2014-03-13",15.0686,15.1012,14.5306,14.6365,30200.0],["2014-03-14",14.6365,14.9178,14.5387,14.5958,24000.0],["2014-03-17",14.9585,14.9585,14.8159,14.8566,23200.0],["2014-03-18",14.8933,14.9422,14.7873,14.8363,36400.0],["2014-03-19",14.8568,15.0627,14.4287,14.5316,25600.0],["2014-03-20",14.5728,14.7869,14.5316,14.6963,53600.0],["2014-03-21",14.7786,14.9227,14.6181,14.8404,82000.0],["2014-03-24",14.9062,15.0092,14.7004,14.8939,50800.0],["2014-03-25",15.0092,15.1038,14.6428,14.8939,21400.0],["2014-03-26",15.0421,15.0421,14.861,14.861,47600.0],["2014-03-27",14.9104,14.9845,14.7333,14.9145,26000.0],["2014-03-28",14.8815,15.0421,14.6469,14.8857,35800.0],["2014-03-31",14.968,15.1327,14.8198,15.1244,32800.0],["2014-04-01",15.1656,15.3673,15.1285,15.3385,46600.0],["2014-04-02",15.3508,15.4167,15.3261,15.3632,14400.0],["2014-04-03",15.3385,15.5237,15.2644,15.4455,29800.0],["2014-04-04",15.5402,15.5402,14.7375,14.8939,40600.0],["2014-04-07",14.8815,15.2191,14.6551,14.9186,77600.0],["2014-04-08",14.9803,15.2767,14.9351,15.2315,43200.0],["2014-04-09",15.2356,15.3467,15.1574,15.3467,41800.0],["2014-04-10",15.3303,15.355,14.8445,14.9145,49600.0],["2014-04-11",14.7704,15.1862,14.7539,14.8733,36200.0],["2014-04-14",15.0503,15.1203,14.8198,14.861,25200.0],["2014-04-15",14.9433,14.9433,14.5316,14.8527,29400.0],["2014-04-16",14.9845,15.0956,14.7169,14.898,34600.0],["2014-04-17",14.898,15.0874,14.8445,14.9886,16800.0],["2014-04-21",14.9515,15.3097,14.9474,15.1697,63400.0],["2014-04-22",15.1615,15.2315,14.9145,15.1862,36600.0],["2014-04-23",15.1038,15.2273,14.8651,14.9186,28200.0],["2014-04-24",14.968,14.968,14.6222,14.8074,48200.0],["2014-04-25",14.7622,14.9062,14.6716,14.7869,37400.0],["2014-04-28",14.8898,15.1862,14.6593,15.0297,22400.0],["2014-04-29",15.1574,15.1821,14.7745,14.8486,28400.0],["2014-04-30",14.8363,14.9145,14.614,14.9021,48800.0],["2014-05-01",14.8321,14.8898,14.6098,14.8815,66400.0],["2014-05-02",14.8733,15.108,14.6716,14.7786,31600.0],["2014-05-05",14.7128,14.8939,14.6551,14.6798,86200.0],["2014-05-06",14.6551,14.7786,14.2435,14.2764,69800.0],["2014-05-07",14.3382,14.4287,14.1282,14.2517,35000.0],["2014-05-08",14.2887,14.5975,14.0788,14.227,43400.0],["2014-05-09",14.1241,14.5687,13.5766,14.3382,31400.0],["2014-05-12",14.4699,14.6675,14.3546,14.6551,30400.0],["2014-05-13",14.6016,14.6016,14.2064,14.3093,67800.0],["2014-05-14",14.2229,14.5234,13.98,14.0994,60600.0],["2014-05-15",14.0582,14.3752,13.8565,14.0376,48000.0],["2014-05-16",14.0129,14.3464,13.7536,14.3464,36600.0],["2014-05-19",14.367,14.474,14.2846,14.3587,15600.0],["2014-05-20",14.1364,14.1364,13.8195,14.0212,62200.0],["2014-05-21",13.9512,14.0829,13.8936,13.9388,40600.0],["2014-05-22",14.0212,14.2805,13.9059,14.2558,56800.0],["2014-05-23",14.1364,14.2517,13.8812,14.1899,30200.0],["2014-05-27",14.1694,14.5193,14.0047,14.4452,42200.0],["2014-05-28",14.3423,14.3917,13.9594,14.3711,37000.0],["2014-05-29",14.2723,14.2723,14.0171,14.1817,37800.0],["2014-05-30",14.2476,14.9104,14.2476,14.8651,46000.0],["2014-06-02",14.9474,15.3179,14.8074,14.8486,53800.0],["2014-06-03",14.8198,14.8321,14.614,14.6634,36600.0],["2014-06-04",14.544,14.6345,14.4905,14.5934,23200.0],["2014-06-05",14.4822,15.1985,14.4658,15.1985,24400.0],["2014-06-06",15.3179,15.3179,15.0009,15.2232,60600.0],["2014-06-09",15.285,15.499,14.9845,15.3014,71200.0],["2014-06-10",15.2932,15.3303,15.038,15.2026,30000.0],["2014-06-11",15.0874,15.1903,15.0339,15.0421,25000.0],["2014-06-12",15.0586,15.1203,14.828,14.9803,26200.0],["2014-06-13",15.0709,15.1574,14.9845,15.075,19800.0],["2014-06-16",15.1368,15.2726,15.0297,15.1985,52800.0],["2014-06-17",15.1656,15.2232,14.9474,15.1162,41800.0],["2014-06-18",15.1285,15.2068,14.9268,15.1409,23400.0],["2014-06-19",15.1327,15.215,14.9721,15.1615,24800.0],["2014-06-20",15.1368,15.2973,15.0503,15.2891,125200.0],["2014-06-23",15.2479,15.4373,15.2479,15.3508,35600.0],["2014-06-24",15.2932,15.4167,15.2479,15.2603,57600.0],["2014-06-25",15.2479,15.3344,15.1409,15.2809,48800.0],["2014-06-26",15.2438,15.2809,14.9886,15.0668,38600.0],["2014-06-27",14.9268,15.2315,14.9268,15.1738,654600.0],["2014-06-30",15.2315,15.3549,15.1821,15.2891,87000.0],["2014-07-01",15.2644,15.5155,15.2644,15.4332,65400.0],["2014-07-02",15.3467,15.6431,15.2644,15.5073,74000.0],["2014-07-03",15.5361,15.5855,15.4702,15.5567,18600.0],["2014-07-07",15.4702,15.5155,15.0791,15.215,58200.0],["2014-07-08",15.1862,15.3879,15.0627,15.2438,90800.0],["2014-07-09",15.2232,15.2685,15.1697,15.2191,42600.0],["2014-07-10",15.0174,15.0627,14.9145,14.9392,34000.0],["2014-07-11",14.9762,15.0915,14.9186,14.9803,30200.0],["2014-07-14",15.0668,15.1491,14.9845,15.1203,33800.0],["2014-07-15",15.1121,15.1285,14.9721,14.9968,29600.0],["2014-07-16",15.1038,15.1038,14.791,14.9309,26000.0],["2014-07-17",14.828,15.0092,14.6881,14.6963,35000.0],["2014-07-18",14.651,15.3014,14.651,15.2356,68800.0],["2014-07-21",15.0915,15.0956,14.9186,15.0709,21200.0],["2014-07-22",15.1697,15.3508,15.108,15.2109,50000.0],["2014-07-23",15.1944,15.3138,15.0915,15.1779,41600.0],["2014-07-24",15.0956,15.3426,14.7498,14.898,82200.0],["2014-07-25",14.7539,14.8239,14.4946,14.5687,39000.0],["2014-07-28",14.6551,14.6551,14.4452,14.5152,23200.0],["2014-07-29",14.544,14.6057,14.3752,14.4122,30000.0],["2014-07-30",14.5604,14.6551,14.0335,14.1817,61400.0],["2014-07-31",14.0335,14.19,13.9965,14.0994,58800.0],["2014-08-01",14.1776,14.6428,14.1447,14.5152,41800.0],["2014-08-04",14.5522,14.6551,14.4081,14.5357,56200.0],["2014-08-05",14.5069,14.7375,14.3258,14.544,58800.0],["2014-08-06",14.4411,14.6551,14.3834,14.4369,43400.0],["2014-08-07",14.4246,14.5934,14.0829,14.2476,124000.0],["2014-08-08",14.2517,14.4123,14.1982,14.3382,35000.0],["2014-08-11",14.3917,14.614,14.3917,14.5687,23200.0],["2014-08-12",14.4822,14.5563,14.4246,14.4946,13800.0],["2014-08-13",14.5646,14.6469,14.5193,14.6098,23800.0],["2014-08-14",14.544,14.5851,14.5028,14.5357,16000.0],["2014-08-15",14.721,14.721,14.3917,14.581,58800.0],["2014-08-18",14.7169,14.9474,14.6222,14.8198,33400.0],["2014-08-19",14.7992,14.9351,14.7992,14.8404,19200.0],["2014-08-20",14.9351,15.0215,14.6387,14.8815,86000.0],["2014-08-21",14.8651,14.9021,14.7333,14.8692,53000.0],["2014-08-22",14.861,15.0009,14.7992,14.8857,49400.0],["2014-08-25",14.9268,14.9474,14.8239,14.8651,35800.0],["2014-08-26",14.8857,14.9392,14.861,14.9351,29200.0],["2014-08-27",14.861,15.1615,14.721,15.0339,50000.0],["2014-08-28",15.0256,15.0668,14.9062,14.9145,34200.0],["2014-08-29",14.9474,15.2026,14.9474,15.1491,39200.0],["2014-09-02",15.2026,15.3797,15.1738,15.3632,34000.0],["2014-09-03",15.4002,15.4332,15.2644,15.4126,29800.0],["2014-09-04",15.429,15.639,15.3385,15.5278,27400.0],["2014-09-05",15.499,15.6349,15.4002,15.5031,35400.0],["2014-09-08",15.569,15.6349,15.3838,15.5608,82200.0],["2014-09-09",15.5896,15.5896,15.4043,15.4661,55200.0],["2014-09-10",15.5155,15.5402,15.4043,15.5361,36800.0],["2014-09-11",15.499,15.6349,15.4291,15.4784,40400.0],["2014-09-12",15.5196,15.5196,15.1903,15.2273,42000.0],["2014-09-15",15.3014,15.4002,14.9515,15.0256,32400.0],["2014-09-16",15.0174,15.1491,14.8815,15.0174,62600.0],["2014-09-17",15.059,15.1838,14.5931,15.0091,35200.0],["2014-09-18",15.0548,15.1838,14.9591,15.034,21000.0],["2014-09-19",15.0673,15.1339,14.6888,14.876,96000.0],["2014-09-22",14.7428,15.0798,14.6638,14.7345,43600.0],["2014-09-23",14.7345,14.8593,14.643,14.6804,56800.0],["2014-09-24",14.668,14.9467,14.643,14.7844,32800.0],["2014-09-25",14.8052,14.9508,14.4225,14.5307,55000.0],["2014-09-26",14.5348,14.7428,14.5348,14.722,30200.0],["2014-09-29",14.6513,15.1796,14.6513,15.1214,48400.0],["2014-09-30",15.1006,15.3918,14.9592,14.9592,111200.0],["2014-10-01",14.9924,15.0382,14.4891,14.5265,93200.0],["2014-10-02",14.4766,14.8968,14.2728,14.3976,36200.0],["2014-10-03",14.5723,14.6347,14.2104,14.2478,51600.0],["2014-10-06",14.227,14.435,14.227,14.2852,38800.0],["2014-10-07",14.2436,14.4059,14.1105,14.1105,74800.0],["2014-10-08",14.1147,14.5307,13.9524,14.4433,37200.0],["2014-10-09",14.4724,14.4724,13.8193,13.9816,54200.0],["2014-10-10",13.8817,14.044,13.836,13.8609,41200.0],["2014-10-13",13.9649,14.3892,13.8651,14.227,32800.0],["2014-10-14",14.3185,14.8052,14.2395,14.7387,56400.0],["2014-10-15",14.5889,15.163,14.5889,15.0673,58200.0],["2014-10-16",15.0673,15.3003,14.7969,14.9758,56800.0],["2014-10-17",15.2171,15.2171,14.7969,14.8884,60800.0],["2014-10-20",14.9384,15.0839,14.8219,14.9633,70600.0],["2014-10-21",15.0673,15.1588,14.8676,14.9342,32000.0],["2014-10-22",15.0382,15.0632,14.98,14.9841,30800.0],["2014-10-23",15.1089,15.2254,14.9883,15.1671,22600.0],["2014-10-24",15.1755,15.1755,15.0423,15.1547,22600.0],["2014-10-27",15.1879,15.267,14.9924,15.0049,47200.0],["2014-10-28",15.0008,15.3668,14.9883,15.2212,63600.0],["2014-10-29",15.1963,15.3835,15.0756,15.2254,33400.0],["2014-10-30",15.1755,15.5998,15.1214,15.5956,54800.0],["2014-10-31",15.7038,16.0823,15.5998,16.0199,91600.0],["2014-11-03",15.9076,16.1531,15.8078,16.0158,67600.0],["2014-11-04",15.8868,15.995,15.6705,15.7038,79000.0],["2014-11-05",15.8702,16.178,15.8702,16.1198,58800.0],["2014-11-06",16.1614,17.0474,16.0241,17.0308,89200.0],["2014-11-07",17.0017,17.7671,17.0017,17.426,87600.0],["2014-11-10",17.4926,17.6174,17.0599,17.2138,77400.0],["2014-11-11",17.1057,17.243,16.802,17.035,38000.0],["2014-11-12",17.2222,17.2929,16.8062,17.2513,25200.0],["2014-11-13",17.3012,17.5924,17.0516,17.0599,21400.0],["2014-11-14",17.0474,17.2014,16.8519,16.9975,30600.0],["2014-11-17",16.9226,17.1015,16.4858,16.5607,32000.0],["2014-11-18",16.5649,16.7854,16.3652,16.7479,41600.0],["2014-11-19",16.5566,16.8062,16.4651,16.594,41600.0],["2014-11-20",16.6023,16.9642,16.6023,16.7438,42200.0],["2014-11-21",17.0017,17.0474,16.7063,16.8353,47000.0],["2014-11-24",16.906,16.9518,16.411,16.5857,31000.0],["2014-11-25",16.6398,16.6522,16.282,16.3985,21600.0],["2014-11-26",16.411,16.5441,16.2612,16.4567,30400.0],["2014-11-28",16.4401,16.6356,16.2612,16.4068,23000.0],["2014-12-01",16.4401,16.4692,16.0324,16.1239,43600.0],["2014-12-02",16.1863,16.5067,16.1822,16.2238,54800.0],["2014-12-03",16.2279,16.6522,16.2279,16.4817,41800.0],["2014-12-04",16.5191,16.9393,16.4401,16.7646,30800.0],["2014-12-05",16.7396,17.1223,16.7396,16.8228,24800.0],["2014-12-08",16.7188,16.827,16.386,16.4526,36000.0],["2014-12-09",16.4609,16.9726,16.3943,16.9642,55600.0],["2014-12-10",16.8103,16.8894,16.4609,16.4775,38200.0],["2014-12-11",16.5191,16.7854,16.5191,16.673,26800.0],["2014-12-12",16.515,16.6689,16.2279,16.569,36600.0],["2014-12-15",16.5898,16.8436,16.4983,16.5732,49400.0],["2014-12-16",16.6398,16.9684,16.3569,16.4734,33000.0],["2014-12-17",16.4775,17.2929,16.2363,17.2929,51600.0],["2014-12-18",17.3844,17.451,16.7978,17.2554,74000.0],["2014-12-19",17.1598,17.634,17.114,17.5175,119600.0],["2014-12-22",17.4967,17.817,17.1057,17.7879,54800.0],["2014-12-23",17.8878,18.2039,17.6714,17.9335,34600.0],["2014-12-24",17.9626,18.0292,17.6007,17.8045,16000.0],["2014-12-26",17.9002,18.7738,17.7006,18.4244,78200.0],["2014-12-29",18.4285,18.4285,18.1581,18.2954,21400.0],["2014-12-30",18.2829,18.362,17.8545,18.2705,30000.0],["2014-12-31",18.3662,18.4078,17.7338,18.025,34000.0],["2015-01-02",18.1706,18.2746,17.4094,17.5175,26000.0],["2015-01-05",17.3678,17.738,17.3636,17.4718,59000.0],["2015-01-06",17.322,17.4343,16.9934,17.0433,58600.0],["2015-01-07",17.0974,17.3012,16.5358,17.0017,122000.0],["2015-01-08",17.2055,17.4302,16.9934,17.1514,77400.0],["2015-01-09",17.1972,17.1972,16.8602,16.9809,59000.0],["2015-01-12",16.9226,17.1514,16.8561,16.9518,47400.0],["2015-01-13",17.1098,17.243,16.8602,16.9642,57400.0],["2015-01-14",16.8561,17.1598,16.4567,16.8353,107400.0],["2015-01-15",16.906,16.9185,16.3278,16.5524,63800.0],["2015-01-16",16.4609,16.7937,16.2487,16.7188,54400.0],["2015-01-20",17.0058,17.0058,16.3278,16.5649,38200.0],["2015-01-21",16.6356,16.7646,16.1323,16.4817,56200.0],["2015-01-22",16.4983,16.7147,15.8785,16.5108,65000.0],["2015-01-23",16.5649,16.7188,16.2321,16.411,38000.0],["2015-01-26",16.4775,16.7521,16.2321,16.569,29800.0],["2015-01-27",16.3611,16.5316,16.2321,16.3569,49400.0],["2015-01-28",16.4484,16.4484,15.9367,16.0574,57600.0],["2015-01-29",16.0449,16.4651,15.9742,16.4318,36000.0],["2015-01-30",16.2321,16.3902,15.9243,16.0199,48600.0],["2015-02-02",16.0283,16.2737,15.4791,16.1198,51000.0],["2015-02-03",16.2779,16.4484,15.4001,16.3236,54600.0],["2015-02-04",16.2155,16.411,15.4043,15.7329,133800.0],["2015-02-05",15.5207,16.6398,15.5207,16.594,74000.0],["2015-02-06",16.4858,16.5233,15.9617,16.074,45200.0],["2015-02-09",15.9783,16.3777,15.9076,16.0491,28200.0],["2015-02-10",16.1905,16.4193,15.6081,16.0199,37600.0],["2015-02-11",15.9659,16.1739,15.9659,16.1031,36200.0],["2015-02-12",16.1614,16.3569,15.9659,16.1281,72400.0],["2015-02-13",16.1739,16.5025,15.9825,16.0449,38200.0],["2015-02-17",16.0199,16.2321,16.0199,16.0948,22400.0],["2015-02-18",16.0116,16.1988,15.8119,16.1531,45600.0],["2015-02-19",15.9326,16.4151,15.9326,16.0491,18600.0],["2015-02-20",16.1031,16.2196,15.9284,16.0615,66800.0],["2015-02-23",15.9742,16.0657,15.891,16.0449,21000.0],["2015-02-24",15.8702,16.2529,15.8494,15.9367,37000.0],["2015-02-25",16.0033,16.1822,15.8244,16.0907,38000.0],["2015-02-26",15.9867,16.3694,15.9867,16.2321,37200.0],["2015-02-27",16.2529,16.4484,16.1406,16.2196,28400.0],["2015-03-02",16.2279,16.4442,16.0699,16.3902,41600.0],["2015-03-03",16.361,16.411,16.1031,16.1947,37000.0],["2015-03-04",16.1531,16.361,15.9326,15.9991,42800.0],["2015-03-05",16.0158,16.2071,15.9035,16.0449,24000.0],["2015-03-06",16.0491,16.1364,15.7038,15.7163,41000.0],["2015-03-09",15.8286,15.891,15.7079,15.7953,26200.0],["2015-03-10",15.7038,15.8494,15.4043,15.4292,51200.0],["2015-03-11",15.5415,15.6622,15.3627,15.4126,43400.0],["2015-03-12",15.5748,15.9825,15.4999,15.8369,39400.0],["2015-03-13",15.8161,16.0491,15.4875,15.9284,71400.0],["2015-03-16",15.8327,15.9534,15.7246,15.8286,67800.0],["2015-03-17",15.995,15.995,15.7287,15.8785,71200.0],["2015-03-18",15.8533,16.2356,15.8071,16.1768,38400.0],["2015-03-19",16.0844,16.3407,16.0844,16.2188,19800.0],["2015-03-20",16.2357,16.3113,16.034,16.2693,70200.0],["2015-03-23",16.3113,16.4289,16.0508,16.118,40000.0],["2015-03-24",16.3575,16.3827,16.1768,16.3743,34400.0],["2015-03-25",16.3449,16.7861,16.1558,16.2525,25400.0],["2015-03-26",16.3197,16.3953,16.1558,16.1726,42400.0],["2015-03-27",16.2819,16.2819,15.7777,15.9247,58000.0],["2015-03-30",15.9415,16.3029,15.7356,16.0844,54200.0],["2015-03-31",16.0172,16.0886,15.7609,15.9625,317800.0],["2015-04-01",15.9121,16.5592,15.8365,16.3533,70000.0],["2015-04-02",16.2231,16.3407,16.0718,16.181,49800.0],["2015-04-06",16.0592,16.7777,16.0592,16.66,42000.0],["2015-04-07",16.6474,16.9962,16.6474,16.7903,65000.0],["2015-04-08",16.8449,17.2063,16.8449,17.1516,141600.0],["2015-04-09",17.0802,17.2231,16.9247,16.9836,31000.0],["2015-04-10",17.139,17.139,16.8911,17.076,14400.0],["2015-04-13",16.9583,17.0676,16.7987,17.0172,27800.0],["2015-04-14",16.8449,17.3491,16.8449,17.2231,45800.0],["2015-04-15",17.3281,17.3659,17.0634,17.2189,33800.0],["2015-04-16",17.2273,17.2273,17.0172,17.1096,69600.0],["2015-04-17",16.9668,17.2189,16.7315,16.9247,50000.0],["2015-04-20",17.1642,17.3575,17.0382,17.2063,38200.0],["2015-04-21",17.3449,17.3701,16.9668,17.1138,42400.0],["2015-04-22",17.2273,17.2819,16.8281,17.2483,40800.0],["2015-04-23",17.1516,17.3533,17.0676,17.181,27800.0],["2015-04-24",17.1726,17.5592,17.1432,17.4752,52800.0],["2015-04-27",17.4542,17.6054,17.0172,17.1558,74000.0],["2015-04-28",17.097,17.4163,17.0928,17.3491,23800.0],["2015-04-29",17.2483,17.2483,16.9626,17.0214,43400.0],["2015-04-30",16.9331,17.139,16.3029,16.576,53200.0],["2015-05-01",16.7273,16.9752,16.576,16.8239,49800.0],["2015-05-04",16.8449,17.2693,16.8449,17.0886,35400.0],["2015-05-05",17.0298,17.2063,16.8155,16.9205,66000.0],["2015-05-06",16.8953,17.0172,16.8155,17.013,41600.0],["2015-05-07",16.8995,17.0844,16.8281,16.9416,30800.0],["2015-05-08",17.1222,17.1222,16.8155,16.8533,26200.0],["2015-05-11",16.8155,16.9373,16.639,16.7189,34600.0],["2015-05-12",16.576,16.6726,16.3575,16.6264,36200.0],["2015-05-13",16.6726,16.8911,16.5928,16.7567,49600.0],["2015-05-14",17.0592,17.2651,17.0046,17.1054,23600.0],["2015-05-15",17.1348,17.2273,17.0718,17.2147,25000.0],["2015-05-18",17.2399,17.2525,17.0676,17.1978,28200.0],["2015-05-19",17.118,17.2903,16.8239,17.1432,40600.0],["2015-05-20",17.0634,17.2819,16.9541,17.2273,50400.0],["2015-05-21",17.3239,17.4205,17.0928,17.2567,27000.0],["2015-05-22",17.2861,17.2861,16.9542,17.1264,21600.0],["2015-05-26",16.9752,17.0382,16.576,16.8071,36000.0],["2015-05-27",16.7987,17.2315,16.7441,17.1978,33800.0],["2015-05-28",17.0424,17.4373,16.8281,17.181,52200.0],["2015-05-29",17.2273,17.3197,16.7146,17.1264,60200.0],["2015-06-01",17.3533,17.3533,16.66,16.8491,61800.0],["2015-06-02",16.8029,17.1474,16.8029,16.9037,33400.0],["2015-06-03",16.66,17.0466,16.66,16.8533,47400.0],["2015-06-04",16.7231,16.971,16.6726,16.7147,29600.0],["2015-06-05",16.7441,16.9247,16.4373,16.9247,31000.0],["2015-06-08",16.9415,16.9752,16.6852,16.7399,33600.0],["2015-06-09",16.8911,16.8911,16.6222,16.7567,33200.0],["2015-06-10",16.8827,17.4332,16.8071,17.3407,49000.0],["2015-06-11",17.2231,17.4037,17.0844,17.2105,20200.0],["2015-06-12",17.2189,17.2567,16.8449,17.0634,18800.0],["2015-06-15",17.0928,17.6432,16.8449,17.5046,42800.0],["2015-06-16",17.4584,18.0256,17.2105,18.0172,34600.0],["2015-06-17",18.1012,18.2357,17.7483,17.9542,30800.0],["2015-06-18",17.9038,18.1517,17.7945,17.95,45600.0],["2015-06-19",17.8365,18.0676,17.7231,18.0466,56600.0],["2015-06-22",17.8617,18.3828,17.576,17.6979,54800.0],["2015-06-23",17.5424,17.6769,17.1726,17.576,33000.0],["2015-06-24",17.4878,17.4878,17.1138,17.2567,78800.0],["2015-06-25",17.4247,17.6474,17.1852,17.4121,42600.0],["2015-06-26",17.3953,17.4163,16.8701,17.3785,186000.0],["2015-06-29",17.1474,17.4248,16.8155,16.8953,49800.0],["2015-06-30",17.076,17.1054,16.6264,16.971,74200.0],["2015-07-01",16.9626,17.3029,16.8113,17.013,76200.0],["2015-07-02",17.1474,17.4626,16.7231,16.8071,34800.0],["2015-07-06",16.6096,16.8827,16.2062,16.534,58000.0],["2015-07-07",16.4625,16.6726,16.1348,16.576,52800.0],["2015-07-08",16.4878,18.4878,16.4878,16.5718,172800.0],["2015-07-09",16.8029,16.8575,16.2525,16.3365,58800.0],["2015-07-10",16.6264,16.8029,16.3281,16.6978,58800.0],["2015-07-13",16.9542,16.9542,16.555,16.6726,41200.0],["2015-07-14",16.7104,16.8113,16.6012,16.6852,62600.0],["2015-07-15",16.6222,16.8701,16.492,16.6348,33200.0],["2015-07-16",16.618,16.9079,16.555,16.8071,52400.0],["2015-07-17",16.8029,16.9415,16.4205,16.5676,34400.0],["2015-07-20",16.513,16.7441,16.3869,16.4709,28000.0],["2015-07-21",16.5634,16.6432,16.0886,16.1516,42600.0],["2015-07-22",16.0844,16.1138,15.3995,15.6894,60200.0],["2015-07-23",15.723,15.723,15.0465,15.1054,33600.0],["2015-07-24",14.8281,15.2146,14.2608,14.4919,81400.0],["2015-07-27",14.4919,15.0129,14.4919,14.9205,75000.0],["2015-07-28",14.9331,15.265,14.8407,15.0886,32400.0],["2015-07-29",14.9877,15.2734,14.765,14.8575,35600.0],["2015-07-30",14.9499,15.3197,14.6684,15.1264,41400.0],["2015-07-31",15.1978,16.2945,15.1684,15.3281,39000.0],["2015-08-03",15.5634,15.8743,15.2945,15.702,56200.0],["2015-08-04",15.7566,16.2651,15.6432,15.7104,57600.0],["2015-08-05",15.8197,16.1768,15.7777,15.9583,37200.0],["2015-08-06",15.9205,16.2819,15.7861,16.0844,34400.0],["2015-08-07",15.9835,16.2398,15.6558,15.8113,26800.0],["2015-08-10",16.4247,16.4247,15.8533,15.9709,52800.0],["2015-08-11",16.1264,16.1264,15.6852,15.7609,36400.0],["2015-08-12",15.5886,15.7356,15.3533,15.4541,28800.0],["2015-08-13",15.4583,15.9499,15.3239,15.7609,39200.0],["2015-08-14",15.7188,16.2525,15.3239,16.0256,65200.0],["2015-08-17",15.9625,16.1348,15.7903,15.8533,44000.0],["2015-08-18",15.8701,15.8995,15.3659,15.4583,48200.0],["2015-08-19",15.3029,15.5045,14.9205,15.3155,36200.0],["2015-08-20",15.2734,15.6726,15.0507,15.2566,38200.0],["2015-08-21",14.9961,15.7062,14.9961,15.4793,50600.0],["2015-08-24",14.8491,15.8281,14.8491,15.3281,65000.0],["2015-08-25",15.7987,15.7987,14.7818,14.7818,35000.0],["2015-08-26",15.1516,15.244,14.5465,15.076,85000.0],["2015-08-27",15.2272,15.5466,15.1096,15.4373,71200.0],["2015-08-28",15.2692,15.7987,15.2692,15.6852,82000.0],["2015-08-31",15.6054,16.2188,15.6054,15.9877,77000.0],["2015-09-01",15.7566,16.0172,15.66,15.7987,117600.0],["2015-09-02",15.9247,16.181,15.9205,16.139,39200.0],["2015-09-03",16.2062,16.2062,15.8659,15.9667,69200.0],["2015-09-04",15.765,16.1138,15.765,15.9121,55800.0],["2015-09-08",16.1516,16.2567,15.9457,16.055,56600.0],["2015-09-09",16.1894,16.3113,15.8197,15.8827,37600.0],["2015-09-10",15.9541,16.1768,15.8911,15.9583,52600.0],["2015-09-11",15.8911,16.1222,15.8785,15.9919,21600.0],["2015-09-14",16.013,16.013,15.8239,15.9037,55600.0],["2015-09-15",15.9037,16.0676,15.8407,16.0088,26600.0],["2015-09-16",16.013,16.3612,16.013,16.272,45600.0],["2015-09-17",16.3442,16.4716,16.1107,16.2848,37000.0],["2015-09-18",16.0597,16.3145,15.8601,16.0639,120800.0],["2015-09-21",16.2253,16.3739,15.7497,16.1404,52200.0],["2015-09-22",16.0979,16.2848,15.979,16.0172,121400.0],["2015-09-23",16.03,16.2423,15.9748,16.0257,50800.0],["2015-09-24",15.8771,16.5141,15.8771,16.3272,46600.0],["2015-09-25",16.3272,16.5353,16.0427,16.2635,59200.0],["2015-09-28",16.1149,16.1829,15.9323,16.0215,51200.0],["2015-09-29",16.0937,16.3824,15.979,16.1998,53600.0],["2015-09-30",16.1956,16.5565,16.1489,16.3485,71000.0],["2015-10-01",16.3527,16.3527,16.0682,16.272,87600.0],["2015-10-02",16.2041,16.4037,16.1744,16.3697,42400.0],["2015-10-05",16.3909,16.9812,16.3909,16.8283,33800.0],["2015-10-06",16.7731,16.9557,16.6202,16.7561,30200.0],["2015-10-07",16.8071,17.3251,16.8071,17.2827,82600.0],["2015-10-08",17.2827,17.703,17.2487,17.5417,50800.0],["2015-10-09",17.5459,17.5799,17.4228,17.512,47400.0],["2015-10-12",17.6011,17.771,17.1638,17.495,60800.0],["2015-10-13",17.4737,17.6436,17.2827,17.3421,36000.0],["2015-10-14",17.3166,17.461,17.1043,17.4016,83200.0],["2015-10-15",17.185,17.5926,17.185,17.5162,38800.0],["2015-10-16",17.5884,17.6139,17.0619,17.6096,53800.0],["2015-10-19",17.5417,17.6563,17.3039,17.4398,25800.0],["2015-10-20",17.4355,17.6521,17.2869,17.3676,30800.0],["2015-10-21",17.3803,17.5799,17.2402,17.4143,58200.0],["2015-10-22",17.5587,17.8304,17.3379,17.7795,31800.0],["2015-10-23",17.8559,18.2338,17.7625,18.0852,26400.0],["2015-10-26",18.1914,18.3315,18.0895,18.1701,23600.0],["2015-10-27",18.098,18.098,17.2572,17.3931,43400.0],["2015-10-28",17.3846,17.8347,17.0958,17.3803,129600.0],["2015-10-29",17.3124,17.6436,17.2869,17.5799,39800.0],["2015-10-30",17.5714,17.7625,17.5332,17.5969,29800.0],["2015-11-02",17.5969,17.805,17.5969,17.7413,37800.0],["2015-11-03",17.6394,17.8772,17.6394,17.7583,27800.0],["2015-11-04",17.7413,17.7922,17.3676,17.5459,38400.0],["2015-11-05",17.6011,17.6521,17.1425,17.5714,44800.0],["2015-11-06",17.5289,17.5672,15.9493,17.5672,35400.0],["2015-11-09",17.2996,17.4653,17.0703,17.3421,59400.0],["2015-11-10",17.2529,17.3931,16.9854,17.0236,43400.0],["2015-11-11",16.926,17.0576,16.8198,16.9514,36000.0],["2015-11-12",16.8071,16.8071,16.4843,16.6075,26200.0],["2015-11-13",16.5183,16.5183,15.9663,16.306,66400.0],["2015-11-16",16.1998,16.3442,15.737,16.2508,70600.0],["2015-11-17",16.1446,16.4504,15.8771,16.3654,27600.0],["2015-11-18",16.3102,16.8708,16.1489,16.7773,33200.0],["2015-11-19",16.7476,16.7519,16.5311,16.6797,16000.0],["2015-11-20",16.7773,17.0151,16.7646,16.9684,30200.0],["2015-11-23",16.8325,17.219,16.8325,17.0151,22400.0],["2015-11-24",17.1086,17.4058,16.8835,17.4016,20800.0],["2015-11-25",17.512,17.7625,17.4568,17.529,28200.0],["2015-11-27",17.4313,17.4313,17.2105,17.3591,10400.0],["2015-11-30",17.4016,17.5629,17.2487,17.41,54200.0],["2015-12-01",17.4313,17.9154,17.4185,17.8474,28000.0],["2015-12-02",17.8092,17.8474,17.6394,17.6394,15600.0],["2015-12-03",17.6818,17.7158,17.3931,17.4355,21400.0],["2015-12-04",17.444,17.5077,17.41,17.4398,28600.0],["2015-12-07",17.3931,17.4653,17.0066,17.1638,46800.0],["2015-12-08",16.9981,17.0321,16.6457,16.8538,24800.0],["2015-12-09",16.9387,17.0491,16.8623,16.892,28600.0],["2015-12-10",16.9557,17.1723,16.7052,16.858,63800.0],["2015-12-11",16.582,16.582,15.8092,16.1913,43400.0],["2015-12-14",16.1701,16.3739,15.9366,16.0385,40600.0],["2015-12-15",16.0597,16.306,15.9493,16.1107,42000.0],["2015-12-16",16.1277,16.1998,15.9408,16.1531,42800.0],["2015-12-17",16.2508,16.3612,15.9875,15.9875,21800.0],["2015-12-18",15.8984,16.1277,14.7518,14.7518,208600.0],["2015-12-21",14.9472,15.2826,14.9472,15.1935,43600.0],["2015-12-22",15.2147,15.2147,14.9557,15.117,26800.0],["2015-12-23",15.2317,15.3123,15.0194,15.2062,28200.0],["2015-12-24",15.2189,15.4865,15.2189,15.3845,12800.0],["2015-12-28",15.2996,15.6521,15.2826,15.6011,21200.0],["2015-12-29",15.7497,15.7497,15.5629,15.686,16400.0],["2015-12-30",15.5417,15.6096,15.4652,15.5119,19600.0],["2015-12-31",15.5332,15.5332,15.1722,15.1892,45200.0],["2016-01-04",15.0151,15.0151,14.1658,14.5438,56000.0],["2016-01-05",14.6117,14.8155,14.4461,14.7221,33800.0],["2016-01-06",14.5098,14.7264,14.4503,14.6796,44600.0],["2016-01-07",14.3866,14.4631,14.1489,14.3824,47800.0],["2016-01-08",14.4588,15.185,14.4164,14.7561,53800.0],["2016-01-11",14.8622,15.1213,14.3399,14.3994,47000.0],["2016-01-12",14.6075,14.7688,14.2253,14.5183,90600.0],["2016-01-13",14.4886,14.7051,14.4291,14.4716,44400.0],["2016-01-14",14.5098,15.1595,14.5098,14.7306,65400.0],["2016-01-15",14.5098,14.6499,14.3442,14.5225,82400.0],["2016-01-19",14.6754,14.7051,14.3909,14.5225,60200.0],["2016-01-20",14.4461,15.0236,14.4249,14.9217,72000.0],["2016-01-21",14.9981,15.0788,14.5055,14.7348,31800.0],["2016-01-22",14.9344,15.1765,14.8283,15.0958,33000.0],["2016-01-25",14.9854,15.1128,14.1913,14.514,123200.0],["2016-01-26",14.6839,15.2954,14.5777,15.1425,68400.0],["2016-01-27",14.9514,15.117,14.5353,14.6584,32400.0],["2016-01-28",14.8537,15.2062,14.7264,14.9939,28400.0],["2016-01-29",15.0746,15.979,15.0746,15.9111,101600.0],["2016-02-01",15.7795,15.8644,15.5544,15.6351,34200.0],["2016-02-02",15.4482,15.4482,14.7858,15.1298,18400.0],["2016-02-03",15.2826,15.7964,14.5692,15.4949,14000.0],["2016-02-04",15.4907,15.8347,15.0576,15.185,22200.0],["2016-02-05",15.1383,15.6606,14.7136,14.7264,55200.0],["2016-02-08",14.599,15.0491,14.5607,14.9769,23400.0],["2016-02-09",14.8665,15.6393,14.8665,14.9981,55200.0],["2016-02-10",15.1043,15.1043,14.3909,14.4631,69200.0],["2016-02-11",14.3229,14.4673,14.1871,14.2677,39000.0],["2016-02-12",14.4376,14.5098,14.1786,14.4503,41800.0],["2016-02-16",14.5353,14.7603,14.5353,14.6627,29000.0],["2016-02-17",14.8113,14.8835,14.4843,14.4843,43200.0],["2016-02-18",14.5183,14.7731,13.6648,13.7922,64200.0],["2016-02-19",13.7752,13.945,13.4907,13.5459,49200.0],["2016-02-22",13.8601,13.8771,13.5883,13.6096,35400.0],["2016-02-23",13.6435,14.0045,13.2953,13.3633,53400.0],["2016-02-24",13.2062,13.8941,13.2062,13.4907,46200.0],["2016-02-25",13.0278,13.6308,12.9641,13.0363,111800.0],["2016-02-26",13.083,13.393,13.0788,13.2104,51600.0],["2016-02-29",13.1849,13.6818,13.1849,13.5798,82000.0],["2016-03-01",13.7115,13.9068,13.4482,13.6138,29200.0],["2016-03-02",13.7837,13.8389,13.4397,13.8006,139000.0],["2016-03-03",13.8007,14.3866,13.8007,14.3654,88000.0],["2016-03-04",14.2762,14.565,13.8474,13.8898,50600.0],["2016-03-07",13.9068,14.4376,13.9068,14.4206,88400.0],["2016-03-08",14.3824,14.6627,14.1998,14.3866,46400.0],["2016-03-09",14.4079,14.6499,14.2762,14.4376,47600.0],["2016-03-10",14.5225,14.531,14.2125,14.255,41600.0],["2016-03-11",14.4334,14.5947,14.3527,14.548,53400.0],["2016-03-14",14.4546,14.8537,14.4546,14.6499,35400.0],["2016-03-15",14.6329,14.6924,14.4631,14.4928,47200.0],["2016-03-16",14.4928,14.5523,14.4376,14.5183,72800.0],["2016-03-17",14.5353,14.858,14.5225,14.8155,59800.0],["2016-03-18",14.8537,15.3421,14.824,15.3421,115600.0],["2016-03-21",15.2232,15.2444,14.9726,15.0703,32400.0],["2016-03-22",15.0488,15.1004,14.92,15.0445,28400.0],["2016-03-23",15.0317,15.2636,14.8083,14.8083,61800.0],["2016-03-24",14.8083,15.139,14.6881,15.0445,42200.0],["2016-03-28",15.1304,15.1347,14.7869,14.9887,44000.0],["2016-03-29",14.9758,15.5556,14.9028,15.4697,42600.0],["2016-03-30",15.547,15.5685,15.4139,15.5084,34600.0],["2016-03-31",15.5513,15.6458,15.4311,15.4998,41600.0],["2016-04-01",15.255,15.9593,15.2507,15.955,53200.0],["2016-04-04",15.9164,15.9679,15.6973,15.8004,50600.0],["2016-04-05",15.7832,15.8348,15.4697,15.5513,68600.0],["2016-04-06",15.5256,15.6888,15.328,15.6587,49200.0],["2016-04-07",15.6243,16.1483,15.6243,15.7102,191400.0],["2016-04-08",15.8648,16.2557,15.8648,16.1955,31400.0],["2016-04-11",16.2986,16.406,16.2084,16.333,60600.0],["2016-04-12",16.363,16.8226,16.363,16.698,61600.0],["2016-04-13",16.7496,16.96,15.2206,16.8483,82200.0],["2016-04-14",16.814,17.1318,16.552,17.0459,43200.0],["2016-04-15",17.0029,17.1103,16.6851,16.9299,47200.0],["2016-04-18",16.7581,17.0845,16.7581,17.0201,31800.0],["2016-04-19",16.9171,17.0717,16.5048,16.7667,34400.0],["2016-04-20",16.6766,16.9514,16.5305,16.625,52800.0],["2016-04-21",16.668,17.0416,16.2041,16.9213,214400.0],["2016-04-22",16.8483,16.96,16.7152,16.9213,66400.0],["2016-04-25",16.7496,16.8355,16.5348,16.8011,46800.0],["2016-04-26",16.844,17.2735,16.8097,17.1747,46400.0],["2016-04-27",17.1189,17.2392,16.9428,17.1361,32200.0],["2016-04-28",17.076,17.1146,16.4403,16.5391,50200.0],["2016-04-29",16.5649,16.8097,16.5005,16.8054,35600.0],["2016-05-02",16.7496,16.8999,16.7152,16.8269,51800.0],["2016-05-03",16.7109,16.8784,16.625,16.7453,76200.0],["2016-05-04",16.6851,16.8483,16.2771,16.7238,43400.0],["2016-05-05",16.7367,16.8655,16.6207,16.7281,81600.0],["2016-05-06",16.5778,16.7238,16.3974,16.6336,69400.0],["2016-05-09",16.5219,17.5398,16.5219,17.0931,105200.0],["2016-05-10",17.0588,17.1533,16.8054,16.8827,38200.0],["2016-05-11",16.8183,16.8183,16.5434,16.6422,36400.0],["2016-05-12",16.6637,16.6637,16.2986,16.3501,49200.0],["2016-05-13",16.2728,16.6851,16.2685,16.5692,43000.0],["2016-05-16",16.4704,16.96,16.3845,16.7238,60400.0],["2016-05-17",16.6465,16.741,16.2685,16.2728,62400.0],["2016-05-18",16.1397,16.5735,16.101,16.3802,59400.0],["2016-05-19",16.3029,16.814,16.1526,16.4317,43600.0],["2016-05-20",16.5348,16.741,16.4403,16.5821,38200.0],["2016-05-23",16.5821,17.0373,16.5391,16.6551,55400.0],["2016-05-24",16.814,17.4152,16.6808,17.3036,107200.0],["2016-05-25",17.3379,17.4797,17.2392,17.3122,39600.0],["2016-05-26",17.3465,17.3465,16.9428,17.0115,21800.0],["2016-05-27",17.003,17.0115,16.5864,16.9729,24000.0],["2016-05-31",16.9643,16.9643,16.4317,16.7582,50200.0],["2016-06-01",16.4876,17.0931,16.4876,17.0631,48400.0],["2016-06-02",17.0717,19.3565,17.0588,18.5104,232600.0],["2016-06-03",18.7896,19.6056,18.6994,18.811,168000.0],["2016-06-06",18.8497,19.2405,18.446,18.8068,113200.0],["2016-06-07",18.7939,19.2448,18.7423,18.9785,79000.0],["2016-06-08",18.8669,19.1804,18.8669,19.0258,85800.0],["2016-06-09",18.9227,19.1847,18.5877,18.9785,66200.0],["2016-06-10",18.8626,19.1976,18.8325,19.0773,68600.0],["2016-06-13",19.0258,19.1246,18.635,18.7724,59200.0],["2016-06-14",18.7037,19.0988,18.6006,18.7638,72600.0],["2016-06-15",18.7853,18.9442,18.635,18.6908,39800.0],["2016-06-16",18.5963,18.8411,18.4288,18.446,52600.0],["2016-06-17",18.5018,18.6736,18.2012,18.2957,166200.0],["2016-06-20",18.4202,18.6564,18.1539,18.3859,115400.0],["2016-06-21",18.3086,18.4245,17.9693,18.3257,96800.0],["2016-06-22",18.1325,18.4202,18.0938,18.1797,81200.0],["2016-06-23",18.3601,18.6736,18.2527,18.5061,92800.0],["2016-06-24",17.7416,18.4245,17.3508,18.2098,345200.0],["2016-06-27",18.0423,18.1883,17.6815,17.7932,146000.0],["2016-06-28",17.819,18.4159,17.5742,17.7202,155400.0],["2016-06-29",17.8232,19.189,17.6515,18.2656,108600.0],["2016-06-30",18.2613,18.6521,18.0681,18.6436,100400.0],["2016-07-01",18.5405,18.8926,18.3773,18.6436,113400.0],["2016-07-05",18.4675,18.6307,18.0466,18.3601,123000.0],["2016-07-06",18.2355,18.665,18.0723,18.3987,129400.0],["2016-07-07",18.5791,18.6822,18.0509,18.2184,61800.0],["2016-07-08",18.3171,18.8883,18.0036,18.635,98600.0],["2016-07-11",18.6135,18.8583,18.5405,18.8583,64400.0],["2016-07-12",18.9141,19.2019,18.8068,19.1289,81800.0],["2016-07-13",19.2491,19.2577,19.0301,19.2276,72800.0],["2016-07-14",19.3264,19.4295,19.0988,19.1589,91800.0],["2016-07-15",19.3006,19.5411,19.1589,19.1847,105600.0],["2016-07-18",19.2749,19.3908,18.9871,19.0301,74000.0],["2016-07-19",19.0687,19.5326,18.8325,18.8926,53800.0],["2016-07-20",19.0515,19.1976,17.4453,18.9141,95000.0],["2016-07-21",18.8712,19.0086,18.6564,18.781,83400.0],["2016-07-22",19.146,19.146,18.708,18.7681,32000.0],["2016-07-25",18.6393,19.0816,18.3171,18.781,101400.0],["2016-07-26",18.8282,18.8969,17.965,18.6006,36400.0],["2016-07-27",18.6392,18.9614,18.3,18.8368,181200.0],["2016-07-28",18.7209,18.9657,18.1325,18.5705,173600.0],["2016-07-29",18.5491,18.7595,18.1668,18.3558,100000.0],["2016-08-01",18.5147,18.5147,17.8619,18.1067,41400.0],["2016-08-02",18.1454,18.3257,18.0208,18.1411,111600.0],["2016-08-03",17.7846,18.2828,17.7846,18.1196,55000.0],["2016-08-04",18.3601,18.811,18.1411,18.5705,112000.0],["2016-08-05",18.6478,19.1976,18.6478,18.8239,61800.0],["2016-08-08",18.7681,18.9227,18.5577,18.8583,47800.0],["2016-08-09",18.5662,19.0129,18.1067,18.9785,41600.0],["2016-08-10",18.7466,19.1031,18.7466,19.0387,55000.0],["2016-08-11",18.8669,18.9957,18.5662,18.8411,65000.0],["2016-08-12",18.8755,19.1246,18.4803,18.6264,142800.0],["2016-08-15",18.6178,18.8969,18.3214,18.6736,204200.0],["2016-08-16",18.6736,18.8884,18.3386,18.5748,128400.0],["2016-08-17",18.5963,18.6564,18.2871,18.4589,128800.0],["2016-08-18",18.3086,18.7552,17.8018,18.738,37400.0],["2016-08-19",18.6607,18.9442,18.0595,18.9227,53400.0],["2016-08-22",18.7853,19.0344,18.7853,18.9871,45000.0],["2016-08-23",18.9828,19.1718,18.8926,18.9657,49200.0],["2016-08-24",18.8067,19.0687,18.8067,19.0301,56800.0],["2016-08-25",18.9742,19.1503,18.8755,19.116,87800.0],["2016-08-26",19.1117,19.2019,18.7724,18.8841,34000.0],["2016-08-29",18.8025,19.1675,18.8025,19.0601,74600.0],["2016-08-30",19.0,19.2105,19.0,19.0601,28000.0],["2016-08-31",19.0902,19.0902,18.7423,18.7595,96400.0],["2016-09-01",18.7939,18.9399,18.3386,18.8755,149000.0],["2016-09-02",18.8626,18.9871,18.7638,18.9141,72800.0],["2016-09-06",18.8325,18.9141,18.6951,18.738,49400.0],["2016-09-07",18.7337,18.9399,18.7337,18.8325,57800.0],["2016-09-08",18.738,18.9485,18.7037,18.7767,43600.0],["2016-09-09",18.7509,18.7509,18.0165,18.0638,63600.0],["2016-09-12",18.2398,18.2742,17.9822,18.2656,32800.0],["2016-09-13",18.0509,18.1453,17.6772,17.8318,152000.0],["2016-09-14",18.0251,18.1411,17.892,18.0552,48200.0],["2016-09-15",18.0552,18.2871,17.9006,18.1582,58200.0],["2016-09-16",18.2184,18.3859,17.849,18.0852,111000.0],["2016-09-19",18.0852,18.3386,17.9306,18.0423,95200.0],["2016-09-20",18.1239,18.1239,17.7374,17.7846,37800.0],["2016-09-21",17.8453,18.4528,17.7759,18.353,116800.0],["2016-09-22",18.3877,18.5873,18.2575,18.5569,103000.0],["2016-09-23",18.4094,18.6003,18.379,18.4397,74400.0],["2016-09-26",18.1013,18.9344,18.0927,18.4181,304000.0],["2016-09-27",18.4267,18.9474,18.2228,18.5526,204600.0],["2016-09-28",18.5352,18.8346,18.4354,18.6133,181800.0],["2016-09-29",18.5352,18.6567,18.1838,18.4267,72800.0],["2016-09-30",18.2141,18.9387,18.2141,18.7999,74000.0],["2016-10-03",18.8302,18.8302,18.4354,18.6827,48000.0],["2016-10-04",18.6133,18.7782,18.3747,18.4224,47400.0],["2016-10-05",18.4398,18.6133,18.3139,18.3877,138000.0],["2016-10-06",18.2488,18.5873,18.2488,18.4918,47000.0],["2016-10-07",18.6003,18.6003,18.0623,18.3356,104400.0],["2016-10-10",17.1208,18.7435,17.1208,18.6784,18200.0],["2016-10-11",18.353,18.353,18.0059,18.2662,48400.0],["2016-10-12",18.2011,18.5265,18.1143,18.3747,21400.0],["2016-10-13",18.7435,18.7435,16.7476,17.8323,35800.0],["2016-10-14",18.0059,18.0493,17.6588,17.854,43600.0],["2016-10-17",17.7239,18.353,17.7239,17.9625,18400.0],["2016-10-18",18.0059,18.0493,17.6371,17.854,43000.0],["2016-10-19",17.8323,18.3313,17.7889,18.071,89400.0],["2016-10-20",18.0926,18.3096,17.8019,18.0493,23400.0],["2016-10-21",17.854,18.1143,17.7803,17.854,19600.0],["2016-10-24",18.0059,18.0059,17.29,18.0059,28800.0],["2016-10-25",17.9408,17.9408,17.7022,17.7672,23800.0],["2016-10-26",17.6154,17.7455,17.29,17.4418,28800.0],["2016-10-27",17.2683,17.5069,17.2466,17.3551,24800.0],["2016-10-28",17.3984,17.3984,17.1598,17.2466,20800.0],["2016-10-31",17.2466,17.5069,16.8995,17.5069,57000.0],["2016-11-01",17.3985,17.6371,16.9429,17.1598,30600.0],["2016-11-02",17.1381,17.5937,17.1381,17.1815,32400.0],["2016-11-03",17.1598,17.9408,16.8561,17.29,48600.0],["2016-11-04",17.4418,17.6458,17.2249,17.29,45200.0],["2016-11-07",17.29,18.071,17.29,17.8974,75400.0],["2016-11-08",17.8106,18.1057,17.7456,17.8323,33600.0],["2016-11-09",17.572,18.4181,17.3334,18.3313,72600.0],["2016-11-10",18.4831,18.8085,17.572,18.8085,65600.0],["2016-11-11",18.7652,19.5244,18.7652,19.5244,148400.0],["2016-11-14",19.5244,19.5244,18.0102,19.4811,64600.0],["2016-11-15",19.4811,20.0017,19.199,19.8715,56000.0],["2016-11-16",19.7414,19.8065,18.4831,19.199,108800.0],["2016-11-17",19.2641,19.5895,19.2034,19.5244,47000.0],["2016-11-18",19.5461,19.8498,19.3509,19.8498,56800.0],["2016-11-21",19.9366,20.1319,19.6112,20.0885,56800.0],["2016-11-22",20.1753,20.9779,19.954,20.8912,93600.0],["2016-11-23",20.6742,20.8261,20.3271,20.7827,65200.0],["2016-11-25",20.6525,20.7176,20.4573,20.5874,28800.0],["2016-11-28",20.4573,21.1732,20.4573,21.0647,46200.0],["2016-11-29",20.9345,21.3467,20.7827,20.9779,77800.0],["2016-11-30",21.1081,21.3033,20.9692,21.0647,39400.0],["2016-12-01",21.1081,21.3901,20.8044,21.0213,58000.0],["2016-12-02",21.0213,21.26,20.8261,20.8912,29400.0],["2016-12-05",20.9779,21.8457,20.9779,21.6504,103000.0],["2016-12-06",21.4986,22.4748,21.4769,22.2796,116000.0],["2016-12-07",22.3446,22.8653,22.1277,22.8219,64400.0],["2016-12-08",22.7785,22.9955,22.6484,22.9955,93200.0],["2016-12-09",22.8393,23.5378,22.8002,23.5161,113200.0],["2016-12-12",23.4076,23.5812,23.2124,23.5595,71800.0],["2016-12-13",23.5378,23.6246,22.8653,22.9521,90400.0],["2016-12-14",22.9521,22.9955,22.605,22.7568,51600.0],["2016-12-15",22.7351,23.169,22.4314,23.0388,71400.0],["2016-12-16",23.0388,23.0388,22.2362,22.605,403600.0],["2016-12-19",22.4314,23.2341,22.4314,23.0388,82200.0],["2016-12-20",23.1907,23.2124,22.9738,23.2124,47600.0],["2016-12-21",23.0866,23.6246,22.9521,23.2992,68800.0],["2016-12-22",23.3859,23.4076,23.1039,23.1907,65200.0],["2016-12-23",23.4076,23.5812,23.2341,23.3209,59200.0],["2016-12-27",23.3859,23.6029,23.3859,23.4727,25400.0],["2016-12-28",23.5812,23.6463,23.2992,23.4727,35600.0],["2016-12-29",23.5812,23.6463,23.2341,23.5378,24400.0],["2016-12-30",23.6463,23.6463,23.2558,23.4076,21800.0],["2017-01-03",23.6246,23.6246,23.0388,23.3209,63200.0],["2017-01-04",23.4293,23.4944,23.3209,23.4293,73000.0],["2017-01-05",23.4293,23.4293,23.0171,23.2992,59000.0],["2017-01-06",23.3642,23.4076,23.2341,23.2775,33600.0],["2017-01-09",23.4076,23.4076,22.8436,22.9087,27400.0],["2017-01-10",23.0171,23.2992,22.7351,23.0822,45200.0],["2017-01-11",23.0388,23.2124,23.0171,23.2124,53600.0],["2017-01-12",23.0822,23.2558,22.6917,23.1907,42600.0],["2017-01-13",23.2341,23.4901,23.1907,23.4076,36200.0],["2017-01-17",23.2558,23.2558,22.6484,22.67,64000.0],["2017-01-18",22.8002,23.169,22.605,23.169,33800.0],["2017-01-19",23.169,23.1907,22.5833,22.67,46400.0],["2017-01-20",22.6484,23.1256,22.6484,22.8653,45600.0],["2017-01-23",22.7134,22.9087,22.7134,22.7568,37400.0],["2017-01-24",22.6267,23.4944,22.6267,23.3642,72600.0],["2017-01-25",23.5595,23.7764,23.2124,23.733,37200.0],["2017-01-26",23.6463,23.6897,23.169,23.4293,38000.0],["2017-01-27",23.4076,23.668,23.2124,23.3642,26800.0],["2017-01-30",22.7351,23.1039,22.5616,22.8219,67600.0],["2017-01-31",22.887,23.3859,22.5833,23.2775,62000.0],["2017-02-01",23.4293,23.6246,22.9521,23.1907,40200.0],["2017-02-02",23.1169,23.1169,22.4965,22.5399,30800.0],["2017-02-03",22.7785,22.887,22.605,22.6917,25800.0],["2017-02-06",22.605,22.7351,22.2796,22.4314,39200.0],["2017-02-07",22.0453,22.5182,21.6721,21.7806,68400.0],["2017-02-08",21.6721,21.9975,21.1949,21.4986,42200.0],["2017-02-09",21.4769,22.1928,21.4769,21.8891,45400.0],["2017-02-10",22.0409,22.4097,22.0409,22.3013,34000.0],["2017-02-13",22.4748,22.4748,21.9108,22.2145,38800.0],["2017-02-14",22.0626,22.1928,21.5637,21.9975,57200.0],["2017-02-15",21.7589,22.4748,21.7589,22.2362,29000.0],["2017-02-16",22.5833,22.5833,21.8023,21.9975,36400.0],["2017-02-17",21.9975,22.0192,21.5203,21.7155,49800.0],["2017-02-21",21.824,22.1928,21.6938,21.9541,46400.0],["2017-02-22",21.8674,22.2796,21.6504,22.1277,61200.0],["2017-02-23",22.0843,22.0843,21.6938,21.8674,39200.0],["2017-02-24",21.6721,21.7155,21.5203,21.6504,18000.0],["2017-02-27",21.6938,21.6938,21.3901,21.4986,60200.0],["2017-02-28",21.542,21.7806,21.2469,21.4552,49600.0],["2017-03-01",21.8457,22.2796,21.607,22.2145,56000.0],["2017-03-02",22.1277,22.5616,21.3684,21.7806,26800.0],["2017-03-03",22.3533,22.3533,21.6721,21.6938,37800.0],["2017-03-06",21.607,21.6287,21.3467,21.3467,29000.0],["2017-03-07",21.3467,21.607,20.8695,21.3684,71600.0],["2017-03-08",21.542,21.542,21.0864,21.1081,37200.0],["2017-03-09",21.26,21.3033,20.8695,20.9345,32600.0],["2017-03-10",21.1732,21.1732,20.7393,20.7827,40400.0],["2017-03-13",20.7176,21.2816,20.7176,21.2166,47600.0],["2017-03-14",21.3467,21.3467,20.8044,21.1515,65000.0],["2017-03-15",21.2166,21.4031,21.1515,21.1949,57600.0],["2017-03-16",21.1515,21.4118,20.8478,21.1081,56000.0],["2017-03-17",21.043,21.4986,20.9562,21.4118,350000.0],["2017-03-20",21.2816,21.5854,21.0864,21.3901,52800.0],["2017-03-21",21.4552,21.5203,20.9779,21.0647,98800.0],["2017-03-22",21.0516,21.5286,20.5045,20.6796,73000.0],["2017-03-23",20.964,21.2485,20.7452,21.1829,57000.0],["2017-03-24",21.1172,21.2923,20.7671,20.9422,49800.0],["2017-03-27",20.5701,21.2923,20.5045,21.2266,38400.0],["2017-03-28",21.1172,21.5549,20.3732,21.4892,43000.0],["2017-03-29",21.3798,21.4017,21.0516,21.2048,32200.0],["2017-03-30",21.2704,21.5111,21.2266,21.4892,34400.0],["2017-03-31",21.4674,21.7956,21.4017,21.4455,71200.0],["2017-04-03",21.5768,21.5768,20.9859,21.1172,38200.0],["2017-04-04",20.3382,21.2179,20.3382,20.8984,41400.0],["2017-04-05",20.9203,21.161,20.5264,20.592,48200.0],["2017-04-06",20.6796,20.789,20.3951,20.5701,69600.0],["2017-04-07",20.5483,20.6796,20.3513,20.5701,29000.0],["2017-04-10",20.8152,20.8152,20.3732,20.4388,12600.0],["2017-04-11",20.3951,20.6577,18.8633,20.6139,48200.0],["2017-04-12",20.4826,20.592,19.848,20.0449,44600.0],["2017-04-13",19.9574,20.2419,19.104,19.6292,61200.0],["2017-04-17",19.6511,19.9049,19.4322,19.8699,42600.0],["2017-04-18",19.651,20.0231,19.651,19.9136,36800.0],["2017-04-19",19.9793,20.1981,19.9574,20.1544,53400.0],["2017-04-20",20.1763,21.0735,20.1763,21.0516,51400.0],["2017-04-21",20.9203,21.8612,20.9203,21.2266,117200.0],["2017-04-24",21.6862,21.7956,21.5549,21.7081,54600.0],["2017-04-25",21.8831,22.9116,21.0516,22.7585,130800.0],["2017-04-26",22.7803,23.415,22.7366,23.0429,114400.0],["2017-04-27",23.2399,23.2924,22.6272,22.7366,44400.0],["2017-04-28",22.649,22.8679,22.3208,22.3646,45400.0],["2017-05-01",22.474,22.4959,22.0363,22.102,44600.0],["2017-05-02",22.0801,22.3864,21.7737,22.0363,50800.0],["2017-05-03",21.8175,22.2551,21.8175,22.1676,32200.0],["2017-05-04",22.3208,22.3208,21.4892,21.9488,22400.0],["2017-05-05",21.9926,22.2333,21.8175,21.8831,50000.0],["2017-05-08",21.905,21.9926,21.5768,21.7518,37600.0],["2017-05-09",22.1676,22.1895,21.5987,21.8831,35800.0],["2017-05-10",21.8175,22.1676,21.6205,21.8175,30400.0],["2017-05-11",21.5111,21.8612,21.4455,21.7737,34200.0],["2017-05-12",21.7081,21.7081,20.5701,21.3579,32000.0],["2017-05-15",21.8394,22.1457,21.4236,21.6643,60000.0],["2017-05-16",21.8175,21.9269,21.533,21.8394,72200.0],["2017-05-17",21.4455,21.6424,20.8984,21.2704,86200.0],["2017-05-18",21.3361,21.7737,20.8984,21.4236,83200.0],["2017-05-19",21.4455,22.3427,20.4388,21.8612,381600.0],["2017-05-22",22.3427,22.3427,20.8984,21.0078,50200.0],["2017-05-23",21.1172,21.3579,20.9115,21.3142,40000.0],["2017-05-24",21.3798,21.4017,20.5264,20.789,40200.0],["2017-05-25",20.9728,20.9728,20.5701,20.7671,41800.0],["2017-05-26",20.6796,20.8109,20.2069,20.5701,47800.0],["2017-05-30",20.3732,20.7014,20.1106,20.5045,60200.0],["2017-05-31",20.4388,20.6577,20.2419,20.592,33600.0],["2017-06-01",20.3513,20.964,20.2638,20.789,44400.0],["2017-06-02",21.5549,21.6643,20.7014,21.0735,72800.0],["2017-06-05",21.0078,21.5111,20.3076,20.8327,29600.0],["2017-06-06",20.5483,20.9859,20.0012,20.7233,51200.0],["2017-06-07",20.8109,20.964,20.7014,20.8984,33000.0],["2017-06-08",20.6796,21.7956,20.6796,21.5111,54800.0],["2017-06-09",21.5549,22.1676,21.4674,21.7956,71600.0],["2017-06-12",21.8175,22.0494,21.4892,21.6643,48400.0],["2017-06-13",21.6424,21.8613,21.3579,21.533,36000.0],["2017-06-14",21.4674,21.4674,20.9422,20.9859,39800.0],["2017-06-15",20.7452,21.1172,20.7452,20.964,38600.0],["2017-06-16",20.7014,21.2266,20.7014,21.1391,72400.0],["2017-06-19",21.1829,21.2704,21.0953,21.1829,24200.0],["2017-06-20",21.1172,21.2923,20.6796,20.6796,36200.0],["2017-06-21",20.7014,20.7233,20.1106,20.1763,39600.0],["2017-06-22",20.1762,20.3513,20.1762,20.2419,21400.0],["2017-06-23",20.0887,20.592,20.0887,20.4388,143800.0],["2017-06-26",20.3951,21.0297,20.3951,20.7233,77600.0],["2017-06-27",20.6139,21.0078,20.4826,20.5483,44000.0],["2017-06-28",20.7452,21.0953,20.7233,20.9859,44200.0],["2017-06-29",20.8984,20.8984,20.4388,20.5264,39800.0],["2017-06-30",20.5483,20.5701,20.1544,20.2857,77400.0],["2017-07-03",20.3294,20.964,20.2638,20.9203,19200.0],["2017-07-05",20.8546,20.8546,20.5045,20.5701,29600.0],["2017-07-06",20.3294,20.6577,20.1981,20.22,34400.0],["2017-07-07",20.2419,20.5483,20.1544,20.5483,32200.0],["2017-07-10",20.4388,20.6358,20.3513,20.3513,27600.0],["2017-07-11",20.3732,20.5045,20.1325,20.3732,42800.0],["2017-07-12",20.3951,20.7233,20.3513,20.5264,33600.0],["2017-07-13",20.5045,20.5701,20.1544,20.5701,40600.0],["2017-07-14",20.4826,20.6139,20.4388,20.4826,31400.0],["2017-07-17",20.3951,20.6577,20.3732,20.5701,37600.0],["2017-07-18",20.4607,20.7233,20.3951,20.592,55000.0],["2017-07-19",20.5483,20.6577,20.417,20.4826,50600.0],["2017-07-20",20.5045,20.5701,20.3075,20.4826,24600.0],["2017-07-21",20.5483,20.5483,19.9793,20.0887,57000.0],["2017-07-24",20.5264,20.5264,19.6948,19.7824,38000.0],["2017-07-25",19.9137,20.3732,19.9137,20.2857,35800.0],["2017-07-26",20.3294,20.3294,19.848,19.9355,26400.0],["2017-07-27",19.9355,19.9793,19.4322,19.5198,47600.0],["2017-07-28",19.4979,19.7824,19.3447,19.6948,28000.0],["2017-07-31",19.6948,19.848,19.476,19.6729,32400.0],["2017-08-01",19.6073,19.9793,19.6073,19.7386,45600.0],["2017-08-02",19.6948,19.7824,19.1259,19.4322,30600.0],["2017-08-03",19.279,19.848,19.0821,19.1915,19000.0],["2017-08-04",19.1696,19.279,18.9508,18.9946,45000.0],["2017-08-07",18.9508,19.2572,18.7757,18.8851,47600.0],["2017-08-08",18.8545,18.9289,18.3162,18.4037,40600.0],["2017-08-09",18.0536,18.4913,17.791,18.0536,65400.0],["2017-08-10",17.8785,18.4256,17.791,17.8566,49400.0],["2017-08-11",17.9879,18.0229,17.2439,17.5722,82000.0],["2017-08-14",17.6816,17.7035,17.1783,17.6159,88600.0],["2017-08-15",17.6378,17.7035,17.3533,17.5284,52600.0],["2017-08-16",17.6378,17.6378,17.2001,17.3752,55000.0],["2017-08-17",17.1783,17.4408,16.5655,16.6968,56600.0],["2017-08-18",16.6093,16.6531,16.1716,16.3467,160800.0],["2017-08-21",16.2986,16.2986,16.0185,16.0403,63200.0],["2017-08-22",16.0622,16.176,15.9747,16.1279,49000.0],["2017-08-23",16.0185,16.0403,15.8653,15.8872,42400.0],["2017-08-24",15.909,15.909,15.6464,15.7996,48600.0],["2017-08-25",15.8653,15.8653,15.6246,15.7996,39400.0],["2017-08-28",15.7996,15.9528,15.4495,15.6683,55800.0],["2017-08-29",15.5589,15.6464,15.4057,15.5589,53200.0],["2017-08-30",15.5808,15.6027,15.3838,15.4714,37400.0],["2017-08-31",15.6902,15.7121,15.537,15.6027,68200.0],["2017-09-01",15.6027,15.9309,15.5633,15.8872,53400.0],["2017-09-05",15.909,16.5962,15.6246,15.7777,58200.0],["2017-09-06",15.8215,16.2373,15.6027,16.1716,59000.0],["2017-09-07",16.1279,16.1279,15.8653,15.9309,33600.0],["2017-09-08",16.0622,16.2154,15.9528,16.0185,36400.0],["2017-09-11",16.0184,16.3248,16.0184,16.1716,30800.0],["2017-09-12",16.3248,16.5218,16.3029,16.4561,37400.0],["2017-09-13",16.4561,16.7844,16.4123,16.5436,43400.0],["2017-09-14",16.5655,16.6749,16.4561,16.5874,35000.0],["2017-09-15",16.6093,17.3752,16.4561,17.1126,441800.0],["2017-09-18",17.1126,17.5284,17.1126,17.2877,91600.0],["2017-09-19",17.419,17.419,17.0251,17.0907,71600.0],["2017-09-20",17.1564,17.2001,16.8938,16.9594,92200.0],["2017-09-21",16.9771,17.1985,16.8665,16.8886,96000.0],["2017-09-22",16.9771,17.0435,16.7558,16.8665,140400.0],["2017-09-25",16.9107,17.1099,16.6673,17.0657,70800.0],["2017-09-26",17.1099,17.5969,17.1011,17.1542,105000.0],["2017-09-27",17.3313,17.442,17.0657,17.1763,144400.0],["2017-09-28",17.1985,18.1724,17.1321,18.1503,61200.0],["2017-09-29",18.4159,18.4159,17.951,18.0617,76600.0],["2017-10-02",18.0839,18.4601,17.9865,18.2609,92400.0],["2017-10-03",18.3495,18.6815,18.0617,18.6151,72400.0],["2017-10-04",18.7036,18.8586,18.1281,18.2609,82200.0],["2017-10-05",18.3716,18.5044,18.1503,18.1724,41000.0],["2017-10-06",18.1503,18.3052,17.9068,18.1503,50000.0],["2017-10-09",18.2388,18.2388,17.6412,17.9732,47600.0],["2017-10-10",18.0839,18.3716,17.9068,18.106,34200.0],["2017-10-11",18.1724,18.3273,17.9289,17.9289,44200.0],["2017-10-12",18.0396,18.0883,17.8404,17.9511,45400.0],["2017-10-13",18.0617,18.3273,17.8404,17.9953,48400.0],["2017-10-16",18.106,18.3273,17.9732,18.106,26600.0],["2017-10-17",18.0839,18.2167,17.8847,17.9953,16000.0],["2017-10-18",18.0175,18.1724,17.9068,17.9732,27800.0],["2017-10-19",17.8846,18.4159,17.8182,18.0175,58200.0],["2017-10-20",18.2167,18.4601,17.9068,17.9068,29600.0],["2017-10-23",18.2167,18.2167,17.619,17.619,23800.0],["2017-10-24",17.774,17.8625,17.5526,17.6412,36200.0],["2017-10-25",17.5748,17.619,17.3756,17.5969,22000.0],["2017-10-26",17.7518,17.8315,17.5084,17.5748,22800.0],["2017-10-27",17.4862,17.6412,17.4198,17.619,37400.0],["2017-10-30",17.4198,17.4198,16.1803,16.291,67800.0],["2017-10-31",16.4016,17.0214,16.2688,16.8665,54400.0],["2017-11-01",17.0657,17.2427,16.3131,16.3352,52800.0],["2017-11-02",16.2467,16.8886,16.1582,16.468,44000.0],["2017-11-03",16.291,16.6673,16.1582,16.2246,61400.0],["2017-11-06",16.2246,16.3574,15.6048,15.8704,90800.0],["2017-11-07",15.8925,16.1449,15.2949,15.4499,71600.0],["2017-11-08",15.3835,15.7597,15.3392,15.5163,71800.0],["2017-11-09",15.4499,15.8483,15.14,15.6269,70600.0],["2017-11-10",15.6491,16.1449,15.5827,15.804,54800.0],["2017-11-13",15.7155,16.0254,15.5827,15.8483,89200.0],["2017-11-14",15.804,16.5344,15.7597,16.4238,112400.0],["2017-11-15",16.136,16.291,15.9368,15.9589,77200.0],["2017-11-16",16.0032,16.5344,16.0032,16.3574,76200.0],["2017-11-17",16.3352,17.1321,16.0918,16.8665,551800.0],["2017-11-20",16.8886,17.6412,16.8886,17.619,73600.0],["2017-11-21",17.6633,17.774,17.4641,17.6633,100000.0],["2017-11-22",17.4331,18.044,17.4331,17.619,56000.0],["2017-11-24",17.8847,17.9511,17.619,17.9511,32400.0],["2017-11-27",17.9289,17.9289,16.9107,17.0657,62200.0],["2017-11-28",17.0878,17.5172,16.9107,17.3756,91600.0],["2017-11-29",17.442,17.8625,17.1542,17.3756,71400.0],["2017-11-30",17.5305,17.8404,16.955,16.9771,67400.0],["2017-12-01",17.0435,17.0435,16.1714,16.6894,58200.0],["2017-12-04",16.9107,17.0878,16.5566,16.7337,48200.0],["2017-12-05",16.7337,16.7337,16.2467,16.3795,39800.0],["2017-12-06",17.0745,17.0745,16.2246,16.4238,77400.0],["2017-12-07",16.4016,16.9993,16.4016,16.5787,48000.0],["2017-12-08",16.7337,16.7337,15.9368,16.0032,55200.0],["2017-12-11",16.0032,16.3795,15.9368,16.3352,60200.0],["2017-12-12",16.3795,17.0435,16.2688,16.3131,44200.0],["2017-12-13",16.3795,16.8001,16.3131,16.7558,57600.0],["2017-12-14",16.7779,16.9993,16.4459,16.6673,67200.0],["2017-12-15",16.6673,16.955,16.3795,16.6008,497400.0],["2017-12-18",16.7337,17.0657,16.3839,16.7779,33200.0],["2017-12-19",16.7779,17.0435,16.5787,16.6451,41200.0],["2017-12-20",16.7558,16.9771,16.468,16.6451,28000.0],["2017-12-21",16.6894,16.8753,16.3795,16.4238,34200.0],["2017-12-22",16.4459,16.4459,16.1139,16.136,29600.0],["2017-12-26",15.928,16.3795,15.928,16.0475,23800.0],["2017-12-27",16.0696,16.0918,15.7155,15.7819,41000.0],["2017-12-28",15.7597,16.0475,15.565,15.9589,60000.0],["2017-12-29",15.8926,15.9368,15.5384,15.5827,67800.0],["2018-01-02",15.6491,16.136,15.6491,15.804,54600.0],["2018-01-03",15.8261,16.0475,15.5384,15.6712,27800.0],["2018-01-04",15.7376,16.1449,15.6712,15.6712,32600.0],["2018-01-05",15.7597,16.1139,15.5605,15.9368,54200.0],["2018-01-08",15.8704,15.8704,15.6269,15.7597,48200.0],["2018-01-09",15.8261,16.2024,15.5163,15.5827,29800.0],["2018-01-10",15.5163,15.7155,15.2728,15.4499,41800.0],["2018-01-11",15.4499,15.804,15.4277,15.4941,46000.0],["2018-01-12",15.5384,16.0032,15.3835,15.9589,55400.0],["2018-01-16",16.0254,16.3352,15.6491,15.6712,42400.0],["2018-01-17",15.7819,16.8222,15.7288,16.291,118400.0],["2018-01-18",16.2246,16.2467,15.5163,15.5827,35600.0],["2018-01-19",15.6048,16.0696,15.6048,15.8261,47400.0],["2018-01-22",15.804,15.8925,15.4897,15.4941,42000.0],["2018-01-23",15.5384,15.7819,15.4277,15.7155,47200.0],["2018-01-24",15.7597,15.804,15.4941,15.6712,94400.0],["2018-01-25",15.8261,15.8261,15.4941,15.7155,53200.0],["2018-01-26",15.7819,15.8483,15.5384,15.6491,36800.0],["2018-01-29",15.6269,15.7819,15.4941,15.6712,34200.0],["2018-01-30",15.5163,15.7597,15.4499,15.5605,37800.0],["2018-01-31",15.6712,15.7952,15.4277,15.6269,71400.0],["2018-02-01",15.5384,15.7597,15.5163,15.7376,31800.0],["2018-02-02",15.6491,15.7376,15.4499,15.5827,71200.0],["2018-02-05",15.472,15.6358,15.1621,15.2064,76000.0],["2018-02-06",14.8301,15.4056,14.7858,15.1178,55000.0],["2018-02-07",14.9186,15.0293,14.6087,14.7858,53800.0],["2018-02-08",14.7416,14.9408,14.4759,14.4759,67600.0],["2018-02-09",14.5423,15.4941,14.5423,15.2506,74800.0],["2018-02-12",15.3392,15.804,15.2285,15.5384,100000.0],["2018-02-13",15.472,15.9368,15.3392,15.6269,55000.0],["2018-02-14",15.5384,15.9368,15.5384,15.8483,58000.0],["2018-02-15",15.9058,16.0475,15.6491,15.7819,37400.0],["2018-02-16",15.7155,15.8261,15.5827,15.6933,62600.0],["2018-02-20",15.6048,15.7066,15.1842,15.3171,61800.0],["2018-02-21",15.3392,15.7155,15.2506,15.2728,48200.0],["2018-02-22",15.3392,15.5384,15.2506,15.3171,72400.0],["2018-02-23",15.4056,15.8261,15.2064,15.3835,80200.0],["2018-02-26",15.3392,15.7819,15.317,15.4056,38200.0],["2018-02-27",15.4056,15.6712,15.0736,15.1178,50200.0],["2018-02-28",15.3392,15.4056,14.8301,14.8301,67000.0],["2018-03-01",14.9408,15.317,14.6087,15.0072,57800.0],["2018-03-02",14.8965,15.2064,14.8522,14.985,48600.0],["2018-03-05",14.9186,15.5605,14.9186,15.4056,51000.0],["2018-03-06",15.472,15.6933,15.2285,15.5163,60200.0],["2018-03-07",15.4499,15.8925,15.3436,15.6933,55400.0],["2018-03-08",15.5827,15.7597,15.317,15.3835,93600.0],["2018-03-09",15.472,15.6269,15.3171,15.6269,171800.0],["2018-03-12",15.7155,16.468,15.6933,16.136,75400.0],["2018-03-13",16.1582,16.2688,15.804,15.8261,44400.0],["2018-03-14",15.8483,15.959,15.4941,15.5827,40800.0],["2018-03-15",15.6269,15.6269,14.2546,14.5866,109000.0],["2018-03-16",14.5645,14.8965,14.5423,14.808,324600.0],["2018-03-19",14.7416,14.8301,14.5556,14.7858,60800.0],["2018-03-20",14.8301,14.9186,14.3874,14.6751,50000.0],["2018-03-21",14.653,14.9629,14.4981,14.9186,51200.0],["2018-03-22",14.802,14.9769,14.488,14.5105,51600.0],["2018-03-23",14.5777,14.5777,14.331,14.4207,88400.0],["2018-03-26",14.6674,14.8244,14.4656,14.7796,47600.0],["2018-03-27",14.8469,15.0039,14.645,14.6899,44600.0],["2018-03-28",14.6674,15.2954,14.6226,15.2281,64600.0],["2018-03-29",15.273,15.8561,15.1608,15.7664,453800.0],["2018-04-02",15.6542,15.6542,14.3086,14.3983,143800.0],["2018-04-03",14.4432,14.8469,14.3535,14.6899,87800.0],["2018-04-04",14.488,14.959,14.4656,14.7347,58000.0],["2018-04-05",14.8693,15.0263,14.7347,14.8244,79000.0],["2018-04-06",14.7796,14.8469,14.2638,14.5553,72600.0],["2018-04-09",14.645,14.8917,14.5553,14.6899,61600.0],["2018-04-10",14.8469,15.0936,14.4656,14.9141,91400.0],["2018-04-11",14.8917,15.0263,14.8469,14.9141,123000.0],["2018-04-12",14.9814,15.4973,14.8289,15.2506,101000.0],["2018-04-13",15.3178,15.3178,14.9814,15.1608,42400.0],["2018-04-16",15.2506,15.4075,14.9366,15.2281,75400.0],["2018-04-17",15.3403,15.4973,15.2506,15.3627,63000.0],["2018-04-18",15.4075,15.7215,15.4075,15.4973,48800.0],["2018-04-19",15.5197,15.744,15.3851,15.3851,33400.0],["2018-04-20",15.3627,15.3627,14.9366,15.0936,81400.0],["2018-04-23",15.0936,15.2281,14.7347,14.8693,48600.0],["2018-04-24",14.959,15.0039,14.4432,14.6226,33000.0],["2018-04-25",14.6002,14.7796,14.3983,14.7123,24800.0],["2018-04-26",14.7796,15.0263,14.5777,14.9366,87000.0],["2018-04-27",14.959,15.2506,14.7347,14.8244,93600.0],["2018-04-30",14.9141,14.9366,14.5777,14.5777,40000.0],["2018-05-01",14.6002,14.645,14.3983,14.645,31000.0],["2018-05-02",14.6674,14.8244,14.2189,14.5553,78800.0],["2018-05-03",14.5777,14.645,13.7031,13.9498,111000.0],["2018-05-04",13.9049,14.5777,13.9049,14.2638,130000.0],["2018-05-07",14.2638,14.488,14.174,14.2189,41200.0],["2018-05-08",14.3086,14.645,14.1785,14.5329,44200.0],["2018-05-09",14.6002,14.6002,14.2862,14.4207,61200.0],["2018-05-10",14.4207,14.5553,14.3535,14.4207,40000.0],["2018-05-11",14.3849,14.5329,14.1965,14.3086,60600.0],["2018-05-14",14.4207,14.4207,14.174,14.2638,35400.0],["2018-05-15",14.2638,14.4432,14.1516,14.2413,65400.0],["2018-05-16",14.2638,14.4207,14.2638,14.3983,112000.0],["2018-05-17",14.331,14.6226,14.331,14.4656,70400.0],["2018-05-18",14.5329,14.5329,14.0843,14.3535,76800.0],["2018-05-21",14.4207,14.7572,14.4207,14.5553,49600.0],["2018-05-22",14.6002,14.7347,14.4207,14.6226,38000.0],["2018-05-23",14.5777,14.7572,14.5105,14.645,47400.0],["2018-05-24",14.645,14.7258,14.4835,14.645,34000.0],["2018-05-25",14.645,15.0263,14.645,14.9814,80600.0],["2018-05-29",14.8917,15.2281,14.8917,15.116,50200.0],["2018-05-30",15.116,15.6318,15.116,15.43,49200.0],["2018-05-31",15.4748,15.4748,14.0171,14.0619,99400.0],["2018-06-01",14.0619,14.3535,13.9273,13.9498,114600.0],["2018-06-04",13.9946,14.7572,13.9946,14.645,73200.0],["2018-06-05",14.9141,15.2506,14.802,15.1833,56800.0],["2018-06-06",15.273,15.4075,14.959,15.3403,66600.0],["2018-06-07",15.4748,16.0579,15.43,15.9234,77600.0],["2018-06-08",16.0579,16.2822,15.9682,16.1701,77200.0],["2018-06-11",16.2598,17.0223,16.2598,16.9326,87800.0],["2018-06-12",16.9102,17.1344,16.6859,16.9774,69800.0],["2018-06-13",17.0223,17.2017,16.8474,17.0223,93600.0],["2018-06-14",16.9999,17.2914,16.7308,17.2017,73400.0],["2018-06-15",17.1569,17.6503,16.7308,17.2242,192400.0],["2018-06-18",17.2466,17.3363,16.7083,16.9774,110800.0],["2018-06-19",16.8653,16.955,16.6186,16.7308,81800.0],["2018-06-20",16.7756,16.955,16.5065,16.6859,88400.0],["2018-06-21",16.6635,16.6635,15.587,15.6991,154000.0],["2018-06-22",15.8561,16.5513,14.959,15.116,792800.0],["2018-06-25",15.1384,15.4075,14.7572,15.4075,243200.0],["2018-06-26",15.4748,15.9907,15.3178,15.8112,135800.0],["2018-06-27",15.8785,16.1476,15.6318,15.6542,81000.0],["2018-06-28",15.587,15.8561,15.43,15.7215,84400.0],["2018-06-29",15.7664,16.0131,15.7664,15.8561,84200.0],["2018-07-02",15.7215,16.5065,15.6542,16.4841,91800.0],["2018-07-03",16.5065,16.6186,16.1252,16.1925,32800.0],["2018-07-05",16.3495,16.5513,16.2822,16.4841,56200.0],["2018-07-06",16.5513,16.7532,16.3495,16.5289,43200.0],["2018-07-09",16.6186,16.8653,16.5962,16.8429,29400.0],["2018-07-10",16.8205,17.0447,16.3943,16.5738,45200.0],["2018-07-11",16.4616,16.7083,16.4616,16.5962,27400.0],["2018-07-12",16.6859,16.7308,16.4392,16.641,26800.0],["2018-07-13",16.5962,16.9102,16.5962,16.6859,16000.0],["2018-07-16",16.7083,16.7083,16.2374,16.3495,29200.0],["2018-07-17",16.3271,16.5738,16.2822,16.5289,24800.0],["2018-07-18",16.5289,16.5738,16.2822,16.4392,27600.0],["2018-07-19",16.4392,16.5738,16.4168,16.5065,26600.0],["2018-07-20",16.5289,17.0223,16.5289,16.8877,55800.0],["2018-07-23",16.8877,17.0223,16.7532,16.9774,34400.0],["2018-07-24",16.955,17.3139,16.9102,16.9102,44200.0],["2018-07-25",16.8877,17.0447,16.7218,16.9999,41200.0],["2018-07-26",16.9775,17.4125,16.8205,17.3587,35600.0],["2018-07-27",17.4484,17.5606,16.8519,16.8653,50400.0],["2018-07-30",16.8653,16.9326,16.5962,16.7083,27600.0],["2018-07-31",16.7666,16.8878,16.6635,16.7308,30000.0],["2018-08-01",16.7532,16.7756,15.9682,16.1028,40200.0],["2018-08-02",16.2822,18.4128,16.2822,18.3679,123000.0],["2018-08-03",18.3366,18.9511,18.1661,18.5698,91200.0],["2018-08-06",18.5698,18.6595,18.1661,18.2782,35400.0],["2018-08-07",18.5698,18.5698,17.8073,17.897,47400.0],["2018-08-08",17.8745,18.0764,17.3587,17.8745,28000.0],["2018-08-09",17.8521,18.054,17.6727,17.7624,21200.0],["2018-08-10",17.6503,17.7176,17.2466,17.583,33400.0],["2018-08-13",17.6054,17.6054,17.0447,17.2242,21800.0],["2018-08-14",17.2466,17.6951,17.0447,17.6278,23800.0],["2018-08-15",17.4933,18.1706,17.1793,17.426,38200.0],["2018-08-16",17.5726,17.8884,16.8959,17.8433,43000.0],["2018-08-17",17.7756,18.2719,17.4373,18.0463,186400.0],["2018-08-20",18.0915,18.4298,17.7982,18.0915,37800.0],["2018-08-21",18.1591,18.9487,18.1591,18.9487,110600.0],["2018-08-22",18.9487,19.1742,18.678,19.1742,70000.0],["2018-08-23",19.084,19.3096,18.7005,18.8584,61400.0],["2018-08-24",18.9035,19.0389,18.7231,18.9487,25400.0],["2018-08-27",19.0389,19.3321,18.4975,18.6103,34400.0],["2018-08-28",18.6554,18.7456,18.4524,18.4975,16400.0],["2018-08-29",18.4975,18.5877,18.2945,18.3396,17400.0],["2018-08-30",18.2494,18.5652,18.0238,18.4975,25000.0],["2018-08-31",18.4975,18.8133,18.4298,18.6328,41000.0],["2018-09-04",18.5426,18.5426,17.8884,18.1366,37200.0],["2018-09-05",18.114,18.2719,17.8659,18.2719,25200.0],["2018-09-06",18.3396,18.3622,18.0463,18.1817,27400.0],["2018-09-07",18.2042,18.4524,18.1366,18.4298,29800.0],["2018-09-10",18.4298,18.5426,17.9561,18.0238,36600.0],["2018-09-11",18.0012,18.0689,17.7531,18.0689,54200.0],["2018-09-12",18.0463,18.4749,18.0463,18.2719,41600.0],["2018-09-13",18.1591,18.4073,18.1366,18.2268,31400.0],["2018-09-14",18.2945,18.9261,18.2042,18.7005,42400.0],["2018-09-17",18.7005,18.8584,18.678,18.7682,45200.0],["2018-09-18",18.8359,18.9938,18.502,18.9938,33600.0],["2018-09-19",18.9261,19.0615,18.8133,18.9261,58800.0],["2018-09-20",19.0615,19.0615,18.308,18.9487,32000.0],["2018-09-21",18.9487,19.0163,18.6689,18.9035,160200.0],["2018-09-24",18.8359,18.8945,18.3396,18.8133,46400.0],["2018-09-25",18.881,19.1517,18.8133,18.8359,26600.0],["2018-09-26",18.9035,18.9035,18.3396,18.5877,29600.0],["2018-09-27",18.5877,18.5877,18.1591,18.2719,25600.0],["2018-09-28",18.2268,18.7005,18.1366,18.7005,36800.0],["2018-10-01",18.7502,19.0028,18.2178,18.2629,38800.0],["2018-10-02",18.2855,18.5201,18.0599,18.096,26200.0],["2018-10-03",18.1501,18.1636,17.9336,17.9606,16400.0],["2018-10-04",17.9651,18.1907,17.4237,17.6313,30800.0],["2018-10-05",17.6854,17.8569,16.9997,17.6403,107600.0],["2018-10-08",17.5591,17.7305,17.2974,17.5817,28200.0],["2018-10-09",17.505,17.7576,17.3516,17.3922,34000.0],["2018-10-10",17.3831,17.3831,15.8988,16.8733,49400.0],["2018-10-11",16.8237,17.2703,16.2462,16.2868,50800.0],["2018-10-12",16.5936,16.6884,15.8808,15.9079,50800.0],["2018-10-15",15.9124,16.3635,15.7951,15.9169,36000.0],["2018-10-16",15.98,16.6568,15.8492,16.5259,42800.0],["2018-10-17",16.4583,17.135,16.1289,16.535,127600.0],["2018-10-18",16.5305,16.8147,16.2823,16.3635,28000.0],["2018-10-19",16.3635,16.5891,16.0477,16.0567,34400.0],["2018-10-22",16.1334,16.359,15.9169,16.3094,118400.0],["2018-10-23",16.0567,16.1921,15.5289,16.1064,52600.0],["2018-10-24",16.0793,16.0793,15.3394,15.38,43400.0],["2018-10-25",15.4793,16.0342,15.2131,15.6552,57000.0],["2018-10-26",15.4251,15.6868,15.1138,15.2176,36200.0],["2018-10-29",15.4341,15.565,14.4461,14.6897,64800.0],["2018-10-30",14.6852,15.4567,14.4416,15.3213,107600.0],["2018-10-31",15.4477,15.6326,14.9785,15.186,83800.0],["2018-11-01",15.4567,17.5095,15.4567,16.9275,59000.0],["2018-11-02",16.9771,17.4734,16.7515,17.144,43400.0],["2018-11-05",17.2027,17.3019,16.3455,16.6974,58000.0],["2018-11-06",16.6929,17.2523,16.6929,17.1395,32400.0],["2018-11-07",17.1711,17.3967,17.1711,17.3561,30400.0],["2018-11-08",17.32,18.0734,17.0087,17.7576,29000.0],["2018-11-09",17.7576,18.3712,17.0989,17.1034,55600.0],["2018-11-12",17.117,17.699,16.9275,17.505,41400.0],["2018-11-13",17.6448,17.9471,17.2884,17.9381,62000.0],["2018-11-14",18.0012,18.0463,17.6448,17.9606,43000.0],["2018-11-15",18.0219,18.4212,17.6362,18.1217,74800.0],["2018-11-16",17.8722,18.462,17.8722,18.4121,67800.0],["2018-11-19",18.4937,18.6026,17.1598,18.1671,67400.0],["2018-11-20",17.9901,18.1489,17.7088,17.913,110600.0],["2018-11-21",17.9311,18.5573,17.9311,18.344,22800.0],["2018-11-23",18.1807,18.3667,17.6634,18.1898,22200.0],["2018-11-26",18.2487,18.53,17.9266,18.4484,82000.0],["2018-11-27",17.9674,18.285,17.7678,18.099,31600.0],["2018-11-28",18.04,19.1607,17.8585,19.0473,62000.0],["2018-11-29",19.1244,19.1244,18.0809,18.6026,48000.0],["2018-11-30",18.6072,19.2787,18.6072,18.9384,68600.0],["2018-12-03",19.1879,19.3286,18.834,19.2106,42000.0],["2018-12-04",18.9021,19.3014,17.9629,18.1081,104800.0],["2018-12-06",17.9856,18.1262,17.0872,18.0763,102200.0],["2018-12-07",18.0763,18.8295,17.7678,18.099,66600.0],["2018-12-10",18.1035,18.7433,18.0355,18.3168,74600.0],["2018-12-11",18.5255,18.9248,18.5255,18.8068,70600.0],["2018-12-12",19.0518,19.9774,18.8613,19.6961,169000.0],["2018-12-13",19.6054,19.8867,19.0155,19.6916,64400.0],["2018-12-14",19.6144,19.6144,18.7115,19.2424,168000.0],["2018-12-17",19.1063,19.2288,18.3304,18.7025,86200.0],["2018-12-18",18.7887,18.9475,18.403,18.6934,79400.0],["2018-12-19",18.7297,18.7297,17.8858,18.1489,89400.0],["2018-12-20",18.1308,18.5391,17.8812,18.4393,63200.0],["2018-12-21",18.462,18.9112,18.1852,18.7932,690000.0],["2018-12-24",18.7161,19.2288,17.8495,18.0582,40800.0],["2018-12-26",18.0899,18.7614,17.8812,18.2941,69400.0],["2018-12-27",18.0627,18.6843,17.6362,18.5709,69000.0],["2018-12-28",18.5437,19.0836,17.9402,18.6072,82000.0],["2018-12-31",18.6117,18.7342,18.1852,18.58,66000.0],["2019-01-02",18.4575,19.0291,17.8812,18.9883,107200.0],["2019-01-03",18.9339,19.0473,18.1535,18.4075,70600.0],["2019-01-04",18.5119,19.1653,18.1943,19.1516,71000.0],["2019-01-07",19.1562,19.1698,18.7977,19.1244,83000.0],["2019-01-08",19.315,19.6825,19.197,19.5645,78000.0],["2019-01-09",19.6417,19.8912,19.5464,19.7007,47600.0],["2019-01-10",19.5146,19.8549,19.1244,19.8005,45800.0],["2019-01-11",19.7097,19.7097,19.3558,19.6326,54400.0],["2019-01-14",19.433,19.4919,18.9974,19.1426,45400.0],["2019-01-15",19.1471,19.501,19.0564,19.3604,35800.0],["2019-01-16",19.3649,19.7506,19.2878,19.3785,62800.0],["2019-01-17",19.3241,19.6689,19.2832,19.6099,57600.0],["2019-01-18",19.6371,19.6371,19.2197,19.4012,99600.0],["2019-01-22",19.2515,19.2923,18.5981,18.7524,80000.0],["2019-01-23",18.7478,18.9611,18.2623,18.4665,112800.0],["2019-01-24",18.3395,18.7478,18.2805,18.4393,111800.0],["2019-01-25",18.6026,19.2696,18.3985,18.7433,40000.0],["2019-01-28",18.5936,19.1108,18.3259,18.648,37400.0],["2019-01-29",18.6435,18.8749,18.6026,18.6072,35000.0],["2019-01-30",18.8295,19.0881,18.6979,18.9202,33600.0],["2019-01-31",18.8703,19.1471,18.6435,18.825,47000.0],["2019-02-01",18.834,19.3876,18.7478,19.3876,48400.0],["2019-02-04",19.5101,19.5101,18.8204,19.0654,93800.0],["2019-02-05",19.129,19.6689,19.0019,19.5736,34200.0],["2019-02-06",19.5781,19.6008,19.1017,19.1743,35600.0],["2019-02-07",19.0518,19.0881,17.1144,17.6045,88600.0],["2019-02-08",17.5273,18.4665,17.4547,17.5727,50000.0],["2019-02-11",17.6044,17.7088,16.7106,16.7968,267600.0],["2019-02-12",16.8558,18.2442,16.8286,18.0809,107800.0],["2019-02-13",18.0763,18.462,17.8268,18.1444,48800.0],["2019-02-14",18.3712,18.6344,18.0809,18.2805,73400.0],["2019-02-15",18.3894,18.9883,18.3486,18.9384,72200.0],["2019-02-19",18.8839,19.6054,18.7977,19.4511,72400.0],["2019-02-20",19.1834,19.737,19.1834,19.7052,70200.0],["2019-02-21",19.7371,19.7371,18.0859,19.4315,61000.0],["2019-02-22",19.6003,19.6276,19.2627,19.3722,49600.0],["2019-02-25",19.1898,19.3357,18.9252,18.9754,55600.0],["2019-02-26",18.9708,19.3129,18.7245,18.9252,58800.0],["2019-02-27",18.9708,19.1441,18.3459,19.135,44800.0],["2019-02-28",18.875,19.0301,18.7838,18.802,32600.0],["2019-03-01",18.7062,19.2947,18.5785,19.1898,50000.0],["2019-03-04",19.2855,19.2855,18.6333,18.7291,56000.0],["2019-03-05",18.729,18.729,18.4462,18.5603,27400.0],["2019-03-06",18.5877,18.9434,18.387,18.4691,85600.0],["2019-03-07",18.4645,18.4645,17.9582,18.2547,35400.0],["2019-03-08",18.1315,18.3824,17.9719,18.2136,37600.0],["2019-03-11",18.3048,18.5831,18.095,18.5512,42200.0],["2019-03-12",18.6424,18.6834,18.2638,18.428,57400.0],["2019-03-13",18.5329,18.6287,18.2729,18.3505,29400.0],["2019-03-14",18.2912,18.2912,17.8761,17.9855,35600.0],["2019-03-15",18.0038,18.0722,17.7848,17.9673,177800.0],["2019-03-18",17.9947,17.9992,17.575,17.8487,54000.0],["2019-03-19",17.9034,18.0768,17.7438,17.8533,38600.0],["2019-03-20",17.8578,18.282,17.5066,18.0038,60800.0],["2019-03-21",17.9536,18.4599,17.7894,18.0175,69400.0],["2019-03-22",17.9901,18.2319,16.8406,16.8406,102400.0],["2019-03-25",16.9456,17.2147,16.5213,17.1417,51000.0],["2019-03-26",17.2055,17.5294,16.9866,17.0368,40200.0],["2019-03-27",16.9273,17.1645,16.7631,17.0368,61600.0],["2019-03-28",16.6034,17.274,16.6034,17.1645,81600.0],["2019-03-29",17.1371,17.5294,16.7084,16.7996,174200.0],["2019-04-01",16.8771,17.2512,16.8771,16.9866,75000.0],["2019-04-02",16.8999,17.2831,16.8954,17.1143,84200.0],["2019-04-03",17.1098,17.4473,17.0003,17.2694,130400.0],["2019-04-04",17.4427,17.7392,17.2147,17.6662,41800.0],["2019-04-05",17.6662,18.1178,17.274,17.9901,36200.0],["2019-04-08",17.9855,18.0403,17.6891,17.8122,31400.0],["2019-04-09",17.648,17.648,17.3105,17.3105,54000.0],["2019-04-10",17.315,18.1178,17.315,17.9673,59000.0],["2019-04-11",17.6799,18.0585,17.6799,17.8989,41800.0],["2019-04-12",18.1087,18.127,17.6571,17.6891,38000.0],["2019-04-15",17.5978,17.5978,17.3333,17.5705,17800.0],["2019-04-16",17.6069,18.0266,17.6069,17.9171,26200.0],["2019-04-17",17.9901,18.0175,17.5385,17.6617,38000.0],["2019-04-18",17.5978,17.8669,17.5203,17.794,27400.0],["2019-04-22",17.8441,17.8441,17.4199,17.461,15200.0],["2019-04-23",17.5841,17.721,17.4838,17.6434,117800.0],["2019-04-24",17.5705,17.5705,17.2238,17.4975,79000.0],["2019-04-25",17.4792,17.4792,16.8954,16.9501,69600.0],["2019-04-26",16.9501,17.2055,16.9501,17.2055,15400.0],["2019-04-29",17.1371,17.3059,17.0778,17.1919,38600.0],["2019-04-30",17.1417,17.1417,16.7631,16.8361,56600.0],["2019-05-01",16.8817,17.0413,16.6947,16.868,146800.0],["2019-05-02",16.7677,17.4519,16.6947,17.3561,42600.0],["2019-05-03",17.6662,18.7382,17.6252,18.4782,49000.0],["2019-05-06",18.1406,18.4736,18.1406,18.3459,48800.0],["2019-05-07",18.0175,18.4873,17.0733,17.1462,41800.0],["2019-05-08",17.274,17.7027,17.1554,17.4245,27000.0],["2019-05-09",17.3059,17.4108,17.1234,17.128,117600.0],["2019-05-10",17.0185,17.502,17.0185,17.3241,43400.0],["2019-05-13",16.9684,16.9684,16.6856,16.754,25600.0],["2019-05-14",17.2375,17.2375,16.8452,17.0003,18200.0],["2019-05-15",16.8589,17.0915,16.7494,17.0687,36000.0],["2019-05-16",17.1371,17.315,16.6855,16.8726,25400.0],["2019-05-17",16.6947,19.1533,16.6536,16.7494,27600.0],["2019-05-20",16.5761,16.7129,16.4301,16.5396,16800.0],["2019-05-21",16.608,16.9592,16.5213,16.6308,35600.0],["2019-05-22",16.5669,16.6262,14.9568,15.7231,122600.0],["2019-05-23",15.682,16.1017,15.5133,15.7322,50200.0],["2019-05-24",15.6729,16.5441,15.6729,16.4301,41800.0],["2019-05-28",16.4347,16.5578,16.2203,16.3617,42400.0],["2019-05-29",16.2385,16.7357,16.2385,16.5898,56000.0],["2019-05-30",16.6308,16.9684,16.5578,16.8498,52400.0],["2019-05-31",16.6582,16.8406,16.1519,16.2203,63000.0],["2019-06-03",16.2294,16.7175,16.2294,16.6354,60400.0],["2019-06-04",16.9455,17.5431,16.9136,17.4884,54400.0],["2019-06-05",17.4701,17.534,16.6171,16.8771,34600.0],["2019-06-06",16.923,17.662,16.923,17.5564,42600.0],["2019-06-07",17.6207,18.0063,17.5977,17.6207,29600.0],["2019-06-10",17.8227,17.9925,17.6391,17.7584,32200.0],["2019-06-11",17.8502,18.2954,17.7354,17.8869,150000.0],["2019-06-12",17.8318,18.4515,17.8318,18.2771,50000.0],["2019-06-13",18.4561,18.6626,18.2816,18.3413,35600.0],["2019-06-14",18.2679,18.5111,18.1026,18.4515,57600.0],["2019-06-17",18.4928,18.4928,17.8181,17.8915,41200.0],["2019-06-18",18.02,18.3505,17.8961,18.3,37400.0],["2019-06-19",18.3092,18.3597,18.1761,18.3597,34000.0],["2019-06-20",18.2679,18.6075,18.2679,18.5938,34200.0],["2019-06-21",18.3964,18.5111,18.1439,18.2771,377000.0],["2019-06-24",18.3872,18.7177,18.2817,18.3459,43000.0],["2019-06-25",18.3689,18.681,18.1623,18.4423,130200.0],["2019-06-26",18.4423,19.1813,18.3643,18.9059,99600.0],["2019-06-27",18.7819,19.6678,18.7819,19.654,112200.0],["2019-06-28",19.7091,19.9661,19.4337,19.9248,186800.0],["2019-07-01",19.9661,20.035,19.5163,19.9983,78200.0],["2019-07-02",19.934,19.9478,19.1721,19.4567,40600.0],["2019-07-03",19.5072,19.5072,19.1216,19.1721,27600.0],["2019-07-05",19.0528,19.5622,19.0528,19.4108,19200.0],["2019-07-08",19.3327,19.5714,19.1032,19.117,45800.0],["2019-07-09",19.1721,19.2318,18.7774,18.8095,61800.0],["2019-07-10",19.039,19.3924,18.6121,19.3052,82600.0],["2019-07-11",19.3373,19.4062,18.9518,18.9747,45000.0],["2019-07-12",19.0482,19.7412,19.0482,19.5255,52800.0],["2019-07-15",19.4934,19.7183,19.0023,19.576,50200.0],["2019-07-16",19.5576,20.012,19.3052,19.7458,63600.0],["2019-07-17",19.677,20.012,19.5806,19.6999,61400.0],["2019-07-18",19.6494,20.012,19.6219,19.8376,44600.0],["2019-07-19",19.7917,20.0763,19.7596,19.8101,72200.0],["2019-07-22",19.7412,20.0029,19.6816,19.778,51000.0],["2019-07-23",19.7825,20.0304,19.6448,20.0304,35800.0],["2019-07-24",20.0488,20.6409,19.8284,20.5996,81000.0],["2019-07-25",20.5537,20.6133,19.6219,19.8147,75600.0],["2019-07-26",19.8835,20.4527,19.8652,20.2783,51800.0],["2019-07-29",20.2874,20.4894,19.9616,20.0258,70600.0],["2019-07-30",20.136,20.8933,20.136,20.6271,75000.0],["2019-07-31",20.5812,21.109,20.0396,20.0442,119800.0],["2019-08-01",19.9524,20.7694,19.9524,20.7327,136200.0],["2019-08-02",20.6179,22.0041,20.6179,21.5313,159000.0],["2019-08-05",21.1228,21.8434,20.2783,21.4349,208600.0],["2019-08-06",21.4395,21.4395,20.4664,20.9346,76800.0],["2019-08-07",20.774,20.9759,20.2461,20.2828,68200.0],["2019-08-08",20.4481,21.3936,20.4481,20.9989,73000.0],["2019-08-09",20.953,21.1962,20.214,20.2415,54600.0],["2019-08-12",20.1589,20.7464,20.1589,20.5078,79800.0],["2019-08-13",20.4251,21.0218,20.4251,20.7832,67400.0],["2019-08-14",20.4343,21.1044,20.4343,20.9943,72000.0],["2019-08-15",21.0866,21.188,20.8052,20.8282,55000.0],["2019-08-16",21.0174,21.188,20.879,21.1557,65000.0],["2019-08-19",20.9159,21.3956,20.9066,20.9943,72800.0],["2019-08-20",20.9159,21.045,20.4315,20.4361,53400.0],["2019-08-21",20.5699,21.0589,20.5699,20.9251,58800.0],["2019-08-22",21.1926,21.1926,20.6944,20.7083,69200.0],["2019-08-23",20.6898,20.8328,19.9148,20.0255,65600.0],["2019-08-26",20.2516,20.2977,19.9287,20.2516,46800.0],["2019-08-27",20.4961,20.4961,19.9748,20.2101,45800.0],["2019-08-28",20.0717,20.616,19.8733,20.27,36200.0],["2019-08-29",20.4776,20.7083,20.33,20.4776,36800.0],["2019-08-30",20.7313,20.7313,20.2977,20.4592,33800.0],["2019-09-03",20.1685,20.4868,20.1224,20.3854,50000.0],["2019-09-04",20.5699,21.2203,19.6057,19.7534,95200.0],["2019-09-05",19.9287,20.5699,19.8456,20.2562,63400.0],["2019-09-06",20.6022,20.6022,19.8041,19.9194,35400.0],["2019-09-09",19.8641,20.27,19.7764,20.1455,33200.0],["2019-09-10",20.1178,20.5883,19.7764,20.4822,48800.0],["2019-09-11",20.5237,20.8236,20.2516,20.5745,83800.0],["2019-09-12",20.6022,20.9528,20.3438,20.8559,59400.0],["2019-09-13",20.8882,21.3956,20.7406,21.0035,50000.0],["2019-09-16",20.9989,20.9989,19.6657,19.781,148000.0],["2019-09-17",19.7349,20.6529,19.615,20.5099,66200.0],["2019-09-18",20.5468,20.7267,20.2054,20.5007,35200.0],["2019-09-19",20.3623,20.9851,20.2608,20.3162,64400.0],["2019-09-20",20.2608,20.7729,19.6888,19.9748,189200.0],["2019-09-23",19.984,20.2331,19.9102,19.9979,32000.0],["2019-09-24",20.0717,20.2008,19.4489,19.5089,41200.0],["2019-09-25",19.329,19.8272,19.3243,19.5919,62000.0],["2019-09-26",19.6011,19.6011,18.8446,19.292,85200.0],["2019-09-27",19.1998,19.841,19.1998,19.6934,74800.0],["2019-09-30",19.7026,20.1778,19.4166,19.6057,38400.0],["2019-10-01",19.7165,19.7165,18.9599,18.9968,41400.0],["2019-10-02",18.9737,19.1398,18.6647,19.0937,39400.0],["2019-10-03",18.8999,19.3658,18.2633,18.7569,31400.0],["2019-10-04",18.8031,19.0983,18.6416,18.9184,32800.0],["2019-10-07",18.8676,18.9599,18.7569,18.7569,43400.0],["2019-10-08",18.6647,18.8584,18.3002,18.3879,29200.0],["2019-10-09",18.5078,18.6877,18.0972,18.1803,29600.0],["2019-10-10",18.3048,18.3048,17.9081,17.9635,51200.0],["2019-10-11",18.1388,18.7661,17.9819,18.2725,65200.0],["2019-10-14",18.4248,18.6831,18.1757,18.6554,64000.0],["2019-10-15",18.6647,19.4397,18.6647,18.8999,53600.0],["2019-10-16",18.9368,19.3751,18.5909,18.7062,59400.0],["2019-10-17",18.7754,18.9968,18.6601,18.9599,60800.0],["2019-10-18",18.8492,18.8769,18.3925,18.5632,33400.0],["2019-10-21",18.6093,19.1629,18.6093,19.0476,54600.0],["2019-10-22",18.983,19.0522,18.5724,18.6739,30800.0],["2019-10-23",18.6739,18.6739,18.4848,18.5217,18800.0],["2019-10-24",18.5447,18.5447,18.2264,18.3141,23200.0],["2019-10-25",18.374,18.4894,18.2218,18.3833,20600.0],["2019-10-28",18.6877,18.9045,18.554,18.6139,41400.0],["2019-10-29",18.6693,19.0245,18.4755,18.9553,55400.0],["2019-10-30",18.9876,19.2044,18.72,19.0429,32400.0],["2019-10-31",19.1675,20.0532,18.863,19.7211,75400.0],["2019-11-01",19.7395,20.2101,19.6104,20.0947,40000.0],["2019-11-04",20.2008,20.6206,20.0025,20.4453,84000.0],["2019-11-05",20.5376,20.9666,20.3115,20.6806,35600.0],["2019-11-06",20.6252,20.9113,20.2285,20.4361,56800.0],["2019-11-07",20.5883,20.9343,20.5883,20.8328,29000.0],["2019-11-08",20.7913,21.0035,20.413,20.5929,43200.0],["2019-11-11",20.4499,20.4499,20.0071,20.1086,29800.0],["2019-11-12",20.187,20.5053,19.7672,19.841,45600.0],["2019-11-13",19.8041,19.924,19.1398,19.841,42400.0],["2019-11-14",19.4885,19.7343,19.2288,19.4607,42800.0],["2019-11-15",19.572,19.892,19.3308,19.3447,57000.0],["2019-11-18",19.2891,19.2891,18.8485,18.9644,23200.0],["2019-11-19",19.0247,19.2566,18.816,18.9181,23400.0],["2019-11-20",18.881,19.4236,18.3754,18.4543,57400.0],["2019-11-21",18.612,18.612,18.1806,18.3661,43000.0],["2019-11-22",18.3847,18.663,18.3244,18.5006,19400.0],["2019-11-25",18.5517,19.3262,18.5053,19.2566,58000.0],["2019-11-26",19.085,19.8085,19.085,19.5766,63200.0],["2019-11-27",19.6555,19.7251,19.3865,19.4932,40000.0],["2019-11-29",19.4746,19.4746,18.9923,19.1639,18200.0],["2019-12-02",19.1824,19.2242,18.7882,18.8624,44800.0],["2019-12-03",18.7094,19.0247,18.445,18.8531,34000.0],["2019-12-04",18.9505,19.6091,18.7604,19.4561,73600.0],["2019-12-05",19.4514,19.6648,19.3679,19.5349,45000.0],["2019-12-06",19.7575,20.2445,19.7065,19.892,101800.0],["2019-12-09",20.1657,20.1703,19.8503,20.1657,54400.0],["2019-12-10",20.1425,20.3744,20.0404,20.328,54800.0],["2019-12-11",20.3744,20.7083,20.1703,20.5367,40600.0],["2019-12-12",20.5692,21.288,20.5692,20.8799,64600.0],["2019-12-13",20.4439,21.0469,20.2955,20.5552,57200.0],["2019-12-16",20.6805,21.0561,20.5738,20.6712,56600.0],["2019-12-17",20.7361,20.9031,20.6387,20.8892,43600.0],["2019-12-18",20.968,21.186,20.7037,20.7871,31800.0],["2019-12-19",20.7593,21.084,20.6341,20.7361,35800.0],["2019-12-20",20.8196,21.2509,20.8196,21.0886,695400.0],["2019-12-23",21.0608,21.2417,20.9077,21.1257,56600.0],["2019-12-24",21.1675,21.288,20.8892,21.288,22400.0],["2019-12-26",21.1906,21.5431,21.1906,21.3344,25600.0],["2019-12-27",21.3854,21.5756,20.9309,20.9309,33400.0],["2019-12-30",20.9773,21.1489,20.8845,20.9958,41600.0],["2019-12-31",20.9402,21.4875,20.6526,21.2463,71600.0],["2020-01-02",21.3205,21.3901,21.1072,21.2556,45600.0],["2020-01-03",20.8985,21.1025,20.3744,20.6619,72800.0],["2020-01-06",20.4903,20.9866,20.4857,20.546,44200.0],["2020-01-07",20.4578,20.4996,20.2213,20.277,31600.0],["2020-01-08",20.2862,20.3465,20.0822,20.1517,31200.0],["2020-01-09",20.1517,20.2909,19.892,19.892,36600.0],["2020-01-10",19.9384,20.0312,19.623,19.6648,35200.0],["2020-01-13",19.7575,20.059,19.7575,19.9616,29200.0],["2020-01-14",19.8271,20.0868,19.5998,19.7761,37200.0],["2020-01-15",19.7111,19.7993,19.4978,19.6369,31200.0],["2020-01-16",19.8503,19.9384,19.6648,19.892,33800.0],["2020-01-17",20.0961,20.2306,19.79,20.1564,50800.0],["2020-01-21",20.059,20.059,19.136,19.4421,44800.0],["2020-01-22",19.572,19.5766,19.2149,19.354,34600.0],["2020-01-23",19.2103,19.8874,18.816,19.8271,80800.0],["2020-01-24",19.8132,19.8132,19.1731,19.4282,33000.0],["2020-01-27",19.0804,19.5117,18.816,19.4282,38800.0],["2020-01-28",19.4978,19.6833,19.4885,19.6416,28600.0],["2020-01-29",19.5813,19.6972,19.3679,19.5998,34000.0],["2020-01-30",19.4004,19.8828,19.3772,19.7714,44800.0],["2020-01-31",19.6369,19.6694,19.1963,19.3772,58800.0],["2020-02-03",19.4653,20.1471,19.4653,19.943,56000.0],["2020-02-04",20.2028,20.2909,19.4421,19.521,63800.0],["2020-02-05",19.739,19.8735,19.5488,19.7714,31400.0],["2020-02-06",20.1471,20.1703,19.4746,19.6509,38200.0],["2020-02-07",19.6137,19.6416,19.1592,19.4004,72200.0],["2020-02-10",19.2845,19.7204,19.2659,19.7019,53600.0],["2020-02-11",19.79,19.9523,19.4792,19.5627,30000.0],["2020-02-12",19.6509,19.7854,19.3819,19.7297,41200.0],["2020-02-13",19.6508,19.9106,19.2242,19.9013,25400.0],["2020-02-14",20.0683,20.0915,19.7761,19.9199,37600.0],["2020-02-18",19.8827,19.9523,19.5256,19.6787,25000.0],["2020-02-19",19.5766,19.8827,19.5581,19.6184,20000.0],["2020-02-20",19.7224,19.7224,19.3819,19.4612,19600.0],["2020-02-21",19.4752,19.5685,19.0975,19.1907,30800.0],["2020-02-24",18.729,19.0602,18.4306,18.5565,33800.0],["2020-02-25",18.6171,19.1581,17.9036,17.9642,36400.0],["2020-02-26",17.9689,18.3699,17.8523,18.3,35400.0],["2020-02-27",17.9689,18.1787,17.5212,17.5212,56200.0],["2020-02-28",17.0268,17.5118,16.2667,16.6724,88000.0],["2020-03-02",16.8076,17.6844,16.4439,17.5911,62400.0],["2020-03-03",17.5118,18.1414,17.288,17.9129,84400.0],["2020-03-04",18.2394,18.8783,18.0901,18.757,62800.0],["2020-03-05",18.4446,18.9576,18.4166,18.5891,88000.0],["2020-03-06",18.1368,18.9016,17.8849,18.3186,107000.0],["2020-03-09",17.3113,18.3047,17.1714,17.4885,66400.0],["2020-03-10",17.8896,18.1647,17.0268,17.8336,101000.0],["2020-03-11",17.4186,17.8383,17.3066,17.6891,85800.0],["2020-03-12",16.7983,17.4186,15.8796,15.8796,110400.0],["2020-03-13",16.9102,17.4139,16.2527,17.4139,126600.0],["2020-03-16",15.8842,16.5138,13.9908,14.6484,92200.0],["2020-03-17",14.9608,15.4832,12.5078,14.4432,233600.0],["2020-03-18",13.7157,13.8183,12.8016,13.1094,82200.0],["2020-03-19",13.184,15.6884,13.184,15.5018,103200.0],["2020-03-20",15.6091,16.2014,14.9095,15.6884,148200.0],["2020-03-23",15.7537,15.8189,14.6251,15.693,83400.0],["2020-03-24",16.2014,16.8216,15.7863,16.22,89600.0],["2020-03-25",16.2573,16.8403,15.5578,16.1781,60000.0],["2020-03-26",16.2946,17.1714,16.0148,17.1527,104000.0],["2020-03-27",16.4206,16.4998,15.5112,15.5205,58600.0],["2020-03-30",15.7163,16.9242,15.3806,16.9242,79800.0],["2020-03-31",16.7843,17.0035,15.8609,16.6024,120600.0],["2020-04-01",16.1034,16.3273,14.9422,15.2453,116400.0],["2020-04-02",15.18,15.9122,14.8722,15.6744,46800.0],["2020-04-03",15.4039,15.4039,14.3126,14.4665,71000.0],["2020-04-06",15.0634,16.0848,14.182,15.9589,80800.0],["2020-04-07",16.1594,16.3459,15.1054,15.4039,92600.0],["2020-04-08",15.7816,16.4672,15.5578,15.7676,55000.0],["2020-04-09",16.0102,16.5092,15.7117,16.5045,84400.0],["2020-04-13",16.262,16.9335,15.4972,15.7397,46200.0],["2020-04-14",16.0335,16.3739,15.3153,16.1221,75400.0],["2020-04-15",15.5112,16.2527,15.2313,15.4599,69600.0],["2020-04-16",15.735,16.9802,15.0308,16.0941,129800.0],["2020-04-17",16.4952,16.7097,16.1221,16.4952,75400.0],["2020-04-20",15.9915,16.4485,15.8376,16.1781,39600.0],["2020-04-21",15.8329,16.4532,15.4505,16.29,75000.0],["2020-04-22",16.6537,16.6537,16.0941,16.3739,30600.0],["2020-04-23",16.3926,16.8916,16.248,16.6491,59800.0],["2020-04-24",16.5978,16.8729,16.3786,16.4205,40400.0],["2020-04-27",16.7563,17.4559,16.7563,17.1761,73600.0],["2020-04-28",17.6284,17.6284,16.9802,17.2507,53800.0],["2020-04-29",17.6984,18.4632,17.6051,18.1088,92600.0],["2020-04-30",17.7217,17.815,17.1994,17.4559,67400.0],["2020-05-01",16.9848,17.5678,16.304,16.5092,75600.0],["2020-05-04",16.2154,16.775,16.0708,16.4159,37600.0],["2020-05-05",16.7423,17.204,16.0941,16.1314,41200.0],["2020-05-06",16.1827,16.5605,15.763,15.9262,78000.0],["2020-05-07",16.2387,16.262,15.8656,16.0521,46200.0],["2020-05-08",16.3226,17.7777,16.3226,17.0175,77600.0],["2020-05-11",16.6724,17.3113,16.6724,16.9475,65200.0],["2020-05-12",17.0315,17.0315,15.8143,16.0335,77000.0],["2020-05-13",15.8936,16.1734,15.4925,16.0754,81200.0],["2020-05-14",15.6604,15.6604,14.9888,15.306,97200.0],["2020-05-15",15.1987,15.7723,15.1987,15.7303,121200.0],["2020-05-18",16.4066,17.246,16.4066,17.0361,98000.0],["2020-05-19",16.9615,17.0035,16.4905,16.5744,53800.0],["2020-05-20",16.9335,17.6844,16.4345,17.4279,77400.0],["2020-05-21",17.5911,18.2813,16.5744,18.1274,100600.0],["2020-05-22",18.1228,19.0415,17.4046,19.0415,71000.0],["2020-05-26",19.5965,19.6291,19.1348,19.3446,166200.0],["2020-05-27",19.8063,20.1608,18.8037,20.1608,115800.0],["2020-05-28",20.4126,20.4126,18.3979,19.839,98200.0],["2020-05-29",19.5405,20.1141,19.4053,20.0069,81000.0],["2020-06-01",20.0069,20.3053,19.6944,19.797,119200.0],["2020-06-02",19.9835,20.1654,19.7737,19.9043,44800.0],["2020-06-03",20.0908,20.6598,19.5638,20.0815,62400.0],["2020-06-04",19.9938,20.519,19.7593,20.097,56400.0],["2020-06-05",20.6362,20.8613,20.0594,20.4205,72400.0],["2020-06-08",20.7159,21.2411,20.4815,20.6174,81800.0],["2020-06-09",20.3595,21.3067,19.9704,20.9504,95600.0],["2020-06-10",20.8659,20.8659,19.0044,19.3186,124000.0],["2020-06-11",18.4699,18.6246,17.8697,17.9822,66000.0],["2020-06-12",18.7653,18.7653,17.79,18.3339,77400.0],["2020-06-15",17.7994,19.2811,17.4711,19.0466,74600.0],["2020-06-16",19.7781,20.8003,19.056,20.0876,116800.0],["2020-06-17",19.6937,19.8531,19.3373,19.5718,65800.0],["2020-06-18",19.4124,19.8672,19.0513,19.3795,46000.0],["2020-06-19",19.6234,19.7828,18.2729,18.498,215200.0],["2020-06-22",18.559,18.7325,18.2261,18.573,76000.0],["2020-06-23",18.7887,19.0794,18.4324,18.7325,78400.0],["2020-06-24",18.4652,19.5202,18.4652,19.4077,109000.0],["2020-06-25",19.1592,19.6609,19.1545,19.6046,65800.0],["2020-06-26",19.4124,19.6843,18.7606,19.4264,352600.0],["2020-06-29",19.5061,20.7347,19.5061,20.2986,112000.0],["2020-06-30",20.3924,20.5518,19.6984,19.9657,79000.0],["2020-07-01",20.0829,20.1063,19.6374,19.6843,47200.0],["2020-07-02",20.2095,20.5518,20.0641,20.3548,91000.0],["2020-07-06",20.6409,20.6784,20.2751,20.5283,64400.0],["2020-07-07",20.2564,21.152,20.1532,20.6549,100800.0],["2020-07-08",20.5237,21.0488,19.9516,20.5752,100200.0],["2020-07-09",20.4908,20.6456,19.8953,20.1157,70000.0],["2020-07-10",20.0548,20.6784,20.0548,20.5799,78800.0],["2020-07-13",20.7862,21.016,20.5518,20.6409,105800.0],["2020-07-14",20.5377,21.2645,20.4017,21.2645,83600.0],["2020-07-15",21.5693,21.9725,21.3724,21.6818,102800.0],["2020-07-16",21.7475,21.7475,21.3817,21.6303,68200.0],["2020-07-17",21.5693,22.3524,21.5693,22.0663,86600.0],["2020-07-20",22.0429,22.5774,21.9163,22.2117,94000.0],["2020-07-21",22.3946,22.5774,22.0663,22.2773,94200.0],["2020-07-22",22.2117,22.5493,21.6303,22.1601,73200.0],["2020-07-23",22.0945,22.568,22.0945,22.3617,95000.0],["2020-07-24",22.3383,22.3992,21.7334,21.8366,55000.0],["2020-07-27",21.8553,22.5071,21.8553,22.2351,113800.0],["2020-07-28",22.2351,22.3102,21.9725,22.071,58600.0],["2020-07-29",22.0851,23.2198,22.0851,22.704,185000.0],["2020-07-30",22.4461,24.1201,22.4461,23.9419,204800.0],["2020-07-31",23.9419,24.3358,23.6512,24.1623,141600.0],["2020-08-03",24.4296,24.8281,24.1295,24.378,182200.0],["2020-08-04",24.378,24.378,23.5715,23.7075,107200.0],["2020-08-05",23.9654,24.3499,23.4496,23.5621,104600.0],["2020-08-06",23.6231,24.2045,23.4683,23.956,75200.0],["2020-08-07",23.9091,25.0579,23.9091,24.9829,98800.0],["2020-08-10",25.1939,26.0098,25.1939,25.8175,140000.0],["2020-08-11",25.9769,27.0038,25.9254,26.6897,255400.0],["2020-08-12",27.0835,27.815,26.9616,27.7963,109000.0],["2020-08-13",27.7318,28.1931,27.1339,27.341,101400.0],["2020-08-14",27.1386,27.5952,26.9315,27.2469,71600.0],["2020-08-17",27.3034,27.3034,25.4251,25.9006,176800.0],["2020-08-18",25.9006,26.1501,25.1003,25.1568,223000.0],["2020-08-19",25.1521,25.7499,24.912,24.992,64400.0],["2020-08-20",24.7613,24.8555,24.14,24.2153,259200.0],["2020-08-21",24.1494,24.187,22.9631,23.7587,634400.0],["2020-08-24",24.0081,25.2603,24.0081,25.0532,129600.0],["2020-08-25",25.2133,25.2133,24.4695,24.6719,54400.0],["2020-08-26",24.5354,24.5825,24.0034,24.0552,47000.0],["2020-08-27",24.1541,24.38,23.6221,24.0034,60400.0],["2020-08-28",24.2106,24.2106,23.4856,24.1541,69200.0],["2020-08-31",24.0741,24.2812,23.5656,23.641,97600.0],["2020-09-01",23.5186,23.6316,23.0808,23.335,62800.0],["2020-09-02",23.3444,24.187,23.222,24.0788,73400.0],["2020-09-03",23.9375,24.0788,22.5018,23.0949,75400.0],["2020-09-04",23.4433,23.7963,22.8595,23.3161,85200.0],["2020-09-08",23.1843,23.5845,22.949,23.2785,66000.0],["2020-09-09",23.382,23.6975,22.8783,23.448,58400.0],["2020-09-10",23.4527,23.7257,23.1467,23.4056,53000.0],["2020-09-11",23.4433,23.5892,22.5771,23.1326,59800.0],["2020-09-14",23.2644,23.4903,22.8595,23.2079,70400.0],["2020-09-15",23.3491,23.4762,23.0666,23.2691,41400.0],["2020-09-16",23.3209,23.8104,23.302,23.3209,74200.0],["2020-09-17",23.1137,23.4903,23.1137,23.2832,41600.0],["2020-09-18",23.4432,23.6833,22.9725,23.6174,232800.0],["2020-09-21",23.1985,23.1985,21.8851,22.2617,70600.0],["2020-09-22",22.3652,22.3652,21.5414,21.7768,68200.0],["2020-09-23",21.7203,22.0781,20.9718,21.0424,79800.0],["2020-09-24",21.146,21.8615,20.7741,21.4049,55600.0],["2020-09-25",21.2119,21.3343,20.9295,21.2449,75200.0],["2020-09-28",21.5226,22.2005,21.4896,21.9086,50000.0],["2020-09-29",21.8945,22.5865,21.7627,21.9322,48800.0],["2020-09-30",21.9369,22.3135,21.4049,21.7015,81000.0],["2020-10-01",21.7909,21.8568,21.3343,21.6497,68400.0],["2020-10-02",21.6356,22.1769,21.6168,21.9322,66600.0],["2020-10-05",22.0028,22.3464,21.918,22.3464,32600.0],["2020-10-06",22.5583,22.9113,21.7909,22.0922,83200.0],["2020-10-07",22.1393,22.2617,21.6591,21.7909,98600.0],["2020-10-08",22.0122,22.0122,21.4849,21.7486,108400.0],["2020-10-09",21.9227,22.8172,21.5273,22.6006,76400.0],["2020-10-12",22.7607,23.2173,22.2146,23.142,64200.0],["2020-10-13",23.142,23.8246,23.0149,23.6975,105200.0],["2020-10-14",23.8622,24.0929,23.0714,23.2267,68800.0],["2020-10-15",22.949,23.6551,22.949,23.5421,59800.0],["2020-10-16",23.4574,24.2435,23.4574,23.9234,92200.0],["2020-10-19",23.9846,24.3283,23.7163,23.8387,58600.0],["2020-10-20",23.8905,24.1729,23.7445,24.0364,91600.0],["2020-10-21",24.107,24.6719,23.9046,24.526,111400.0],["2020-10-22",24.8884,25.3451,24.6295,24.9496,96400.0],["2020-10-23",25.1332,25.1332,23.495,23.6221,111200.0],["2020-10-26",23.6221,23.6221,22.417,22.6383,132000.0],["2020-10-27",22.6289,22.6289,21.9274,22.0828,73600.0],["2020-10-28",21.612,22.6853,21.419,21.6779,119800.0],["2020-10-29",21.5132,22.5677,21.4285,22.1911,89200.0],["2020-10-30",22.1628,22.8548,21.5508,21.9886,107800.0],["2020-11-02",22.2805,22.723,22.1299,22.6477,68600.0],["2020-11-03",22.9725,24.1541,22.8407,23.9658,133800.0],["2020-11-04",23.5327,24.14,23.1608,23.7351,118600.0],["2020-11-05",24.1338,24.9141,24.1338,24.3892,87000.0],["2020-11-06",24.6067,24.6067,23.0744,23.2352,89200.0],["2020-11-09",25.0229,25.0229,24.2,24.2095,102400.0],["2020-11-10",24.5784,25.6094,24.2568,25.1364,107400.0],["2020-11-11",25.2547,25.2783,24.6777,25.1364,79600.0],["2020-11-12",24.7912,24.9709,24.3655,24.5216,90400.0],["2020-11-13",24.725,24.8905,23.6514,24.6777,96400.0],["2020-11-16",25.1459,26.1721,25.0844,26.0586,125200.0],["2020-11-17",26.2667,26.612,25.2641,26.3566,111600.0],["2020-11-18",26.437,26.437,24.6115,24.6824,128800.0],["2020-11-19",25.2215,25.2215,23.9683,24.7202,139400.0],["2020-11-20",24.4554,25.2263,24.1858,24.7817,567000.0],["2020-11-23",25.056,25.5999,24.7817,25.0087,76400.0],["2020-11-24",25.1506,25.5952,24.9472,25.335,103400.0],["2020-11-25",25.3114,25.3398,24.4932,24.4932,57400.0],["2020-11-27",24.4128,24.8574,24.1953,24.5784,33800.0],["2020-11-30",24.4601,25.1175,23.694,23.7318,59400.0],["2020-12-01",24.0203,24.1764,23.694,24.1291,57000.0],["2020-12-02",23.9966,24.3182,23.7649,24.1149,41400.0],["2020-12-03",24.2851,24.5547,23.921,24.3845,64400.0],["2020-12-04",24.55,25.4202,24.077,25.3303,59000.0],["2020-12-07",25.3965,25.5999,24.9331,25.0276,57000.0],["2020-12-08",24.881,25.7181,24.829,25.6519,78800.0],["2020-12-09",25.9026,25.9451,25.0371,25.5006,75000.0],["2020-12-10",25.0986,25.0986,24.6067,24.8574,40800.0],["2020-12-11",24.7912,24.7912,24.1669,24.2615,47600.0],["2020-12-14",24.6493,24.6493,23.9257,23.9304,49200.0],["2020-12-15",23.7696,25.1222,23.7696,25.1033,80400.0],["2020-12-16",25.0939,25.0939,24.2284,24.4176,51200.0],["2020-12-17",24.5831,24.7817,24.2237,24.7817,57800.0],["2020-12-18",24.5263,24.9189,23.8642,24.323,525800.0],["2020-12-21",23.7223,24.2851,23.6419,23.9446,54000.0],["2020-12-22",24.0912,24.5027,24.0014,24.3939,57000.0],["2020-12-23",24.498,24.7675,24.2426,24.4743,30200.0],["2020-12-24",24.6588,24.7061,24.0676,24.6777,22200.0],["2020-12-28",25.0182,25.0276,24.4365,24.6115,61600.0],["2020-12-29",24.7817,24.9993,24.2899,24.7344,68400.0],["2020-12-30",24.829,25.0608,24.5453,24.654,29200.0],["2020-12-31",24.5642,25.0655,24.5642,24.7392,33400.0],["2021-01-04",25.0182,25.1411,24.3561,24.5453,62600.0],["2021-01-05",24.2284,25.7276,24.2284,25.2641,58000.0],["2021-01-06",25.8411,27.3639,25.7796,26.9809,111600.0],["2021-01-07",27.4207,27.4207,26.3708,27.3356,67600.0],["2021-01-08",27.1937,27.6619,25.6141,26.2053,73200.0],["2021-01-11",25.6803,25.9688,25.458,25.8458,52400.0],["2021-01-12",25.8789,26.4606,25.6566,26.437,49600.0],["2021-01-13",26.0728,26.0728,25.633,25.7276,38600.0],["2021-01-14",25.7512,26.2667,25.7087,25.8458,45600.0],["2021-01-15",25.3351,25.8458,24.8148,25.4627,66000.0],["2021-01-19",25.6566,26.3188,25.3492,25.9688,59400.0],["2021-01-20",26.1438,26.2478,24.8054,25.5242,111000.0],["2021-01-21",25.581,25.581,24.9756,25.1648,55600.0],["2021-01-22",25.0655,25.8033,24.9567,25.7749,45600.0],["2021-01-25",25.4722,25.5857,24.4507,24.9993,38200.0],["2021-01-26",25.1601,25.179,24.6777,24.7392,43400.0],["2021-01-27",24.148,24.7202,23.2163,23.6703,66400.0],["2021-01-28",24.1196,24.706,23.6514,24.2851,86400.0],["2021-01-29",25.7276,26.9525,24.5925,25.9782,168600.0],["2021-02-01",26.5883,26.8721,26.2856,26.6072,77200.0],["2021-02-02",27.0849,27.3119,26.1532,26.3992,68600.0],["2021-02-03",26.385,26.9241,26.0444,26.437,64600.0],["2021-02-04",26.7349,26.9194,26.3093,26.7444,56000.0],["2021-02-05",27.1417,27.1464,26.4654,26.6735,46600.0],["2021-02-08",26.9005,28.6267,26.9005,28.4942,105600.0],["2021-02-09",28.6976,30.263,28.6361,29.3077,144000.0],["2021-02-10",29.3786,29.6908,28.8206,29.2178,79600.0],["2021-02-11",29.5573,29.8992,29.187,29.828,68200.0],["2021-02-12",29.9134,30.3693,29.6523,30.0321,59400.0],["2021-02-16",30.0321,30.3028,28.9401,29.3057,82000.0],["2021-02-17",28.9163,29.4576,28.7264,29.0208,64200.0],["2021-02-18",28.9781,29.3532,28.0474,28.6362,58600.0],["2021-02-19",28.7644,29.3199,28.2278,29.1585,65400.0],["2021-02-22",29.1775,30.1271,29.1775,29.5906,62400.0],["2021-02-23",29.4006,29.8897,27.8432,29.2487,45400.0],["2021-02-24",29.5668,31.3379,29.2724,30.8251,95000.0],["2021-02-25",30.8868,30.8868,29.9467,30.0084,76800.0],["2021-02-26",30.3408,30.5449,29.5716,29.7235,73000.0],["2021-03-01",30.4215,30.8393,29.9229,30.3598,86000.0],["2021-03-02",30.9675,31.1954,29.695,30.3123,68300.0],["2021-03-03",30.6731,30.8441,30.0749,30.5782,73900.0],["2021-03-04",30.7491,30.7491,29.1442,29.2202,91900.0],["2021-03-05",30.1698,30.7206,29.3816,30.7206,94000.0],["2021-03-08",30.977,33.2372,30.8441,33.1232,101800.0],["2021-03-09",33.3416,33.4746,32.354,32.8573,70500.0],["2021-03-10",32.9997,34.6806,32.7054,34.5761,76600.0],["2021-03-11",35.1079,35.9436,34.6236,35.6872,69400.0],["2021-03-12",35.8202,37.7289,35.6967,36.9502,80000.0],["2021-03-15",37.2636,37.2636,35.2694,36.3235,145100.0],["2021-03-16",36.5704,36.5704,34.1203,35.2124,76900.0],["2021-03-17",35.3359,35.5543,34.7756,35.5543,57300.0],["2021-03-18",35.4023,35.6967,34.3482,34.7281,80300.0],["2021-03-19",34.3957,34.5666,32.9523,33.4366,403100.0],["2021-03-22",34.3862,34.3862,32.0406,32.5914,78500.0],["2021-03-23",32.1071,32.335,30.6257,30.8251,72700.0],["2021-03-24",31.015,31.5943,29.9039,30.1508,125000.0],["2021-03-25",30.8726,31.1859,29.6096,29.657,125100.0],["2021-03-26",30.2458,31.9646,30.2458,31.7842,138700.0],["2021-03-29",31.4613,32.3635,30.7016,30.7016,83100.0],["2021-03-30",30.6067,32.0406,30.3313,31.2429,56200.0],["2021-03-31",31.167,32.1261,31.1385,31.8317,108600.0],["2021-04-01",31.5848,32.2685,31.3474,32.1926,46100.0],["2021-04-05",32.6674,32.8383,31.7082,32.1736,43600.0],["2021-04-06",32.0311,33.0947,32.0311,32.8098,69800.0],["2021-04-07",32.7623,32.7623,31.2524,31.3759,53300.0],["2021-04-08",31.5183,31.7082,31.091,31.4328,67000.0],["2021-04-09",31.5373,31.8032,31.0625,31.6038,68500.0],["2021-04-12",31.6513,31.6513,31.167,31.4518,47600.0],["2021-04-13",31.4518,31.4518,30.5307,30.9201,47900.0],["2021-04-14",30.8821,31.8507,30.8631,31.3379,30700.0],["2021-04-15",31.8032,31.8032,30.9201,31.5753,27700.0],["2021-04-16",31.8412,32.7434,31.5183,32.2211,62300.0],["2021-04-19",32.2211,32.3065,31.3664,31.8412,53000.0],["2021-04-20",31.8412,31.9362,30.6826,31.148,44600.0],["2021-04-21",31.148,31.9362,30.7966,31.7272,29100.0],["2021-04-22",31.6703,31.9362,31.1005,31.2714,35600.0],["2021-04-23",31.4139,32.2021,31.3664,31.9931,40800.0],["2021-04-26",32.3065,32.43,31.7462,32.2115,40500.0],["2021-04-27",32.2116,32.4775,31.7082,31.8887,50600.0],["2021-04-28",31.8032,31.9931,31.5563,31.7747,23400.0],["2021-04-29",31.8887,32.0406,31.4044,31.8127,20700.0],["2021-04-30",31.8507,32.1546,31.3949,31.6703,81000.0],["2021-05-03",31.9077,33.0472,31.9077,32.7149,85600.0],["2021-05-04",32.278,32.9523,32.1261,32.5629,26600.0],["2021-05-05",32.6199,32.7149,32.0596,32.2875,59500.0],["2021-05-06",32.4015,32.5249,31.8792,32.4585,36800.0],["2021-05-07",32.3635,33.0472,32.1641,32.9048,43200.0],["2021-05-10",32.9618,33.1327,31.7747,31.7747,70000.0],["2021-05-11",31.053,31.7652,30.5117,31.5373,31500.0],["2021-05-12",31.1954,31.6893,30.3788,30.3978,50800.0],["2021-05-13",30.5877,31.6133,30.5877,31.3759,48700.0],["2021-05-14",31.5278,32.0501,31.1385,31.5848,50200.0],["2021-05-17",31.2619,31.7367,31.015,31.3379,64100.0],["2021-05-18",31.4993,31.7937,30.2173,30.2173,28000.0],["2021-05-19",29.8565,30.2268,28.9733,29.9419,53400.0],["2021-05-20",29.9134,30.3408,29.6286,30.1414,42400.0],["2021-05-21",32.1071,32.7718,30.6731,31.1385,190300.0],["2021-05-24",31.3379,31.6703,30.8916,31.4708,74500.0],["2021-05-25",31.4139,32.0406,30.6921,30.7016,66600.0],["2021-05-26",30.977,31.4518,30.6447,31.2809,53100.0],["2021-05-27",31.2999,32.5439,31.2049,32.0786,50300.0],["2021-05-28",32.411,32.4395,31.6323,32.3065,56300.0],["2021-06-01",32.6389,33.1897,32.3445,32.8573,79900.0],["2021-06-02",32.9618,32.9618,31.9362,32.0881,51900.0],["2021-06-03",31.8908,32.3483,31.2904,32.1958,51100.0],["2021-06-04",32.2911,32.2911,31.6621,31.9003,33300.0],["2021-06-07",31.9003,32.6152,31.6525,32.1863,57300.0],["2021-06-08",32.2149,32.8344,32.1005,32.3388,48500.0],["2021-06-09",32.4245,32.4245,31.786,31.8336,42000.0],["2021-06-10",31.8908,32.1196,31.2046,31.2427,38300.0],["2021-06-11",31.643,31.7288,31.2713,31.5286,38700.0],["2021-06-14",31.6621,31.6716,30.6804,30.9758,52400.0],["2021-06-15",31.2141,31.2141,30.5279,31.033,41600.0],["2021-06-16",30.9377,31.1379,30.5851,30.8615,36000.0],["2021-06-17",30.9186,31.0521,29.7749,30.1943,47200.0],["2021-06-18",30.4421,30.4421,29.5843,29.9655,148200.0],["2021-06-21",30.2133,30.423,29.9083,30.261,57100.0],["2021-06-22",30.4421,30.4421,29.6796,30.1276,50400.0],["2021-06-23",30.0799,30.7757,29.813,30.566,70500.0],["2021-06-24",30.6804,31.1379,30.4421,31.1379,51500.0],["2021-06-25",31.0997,31.6811,31.0997,31.4429,247100.0],["2021-06-28",31.0902,31.3761,30.4612,30.5374,64800.0],["2021-06-29",30.728,30.8233,30.4993,30.5755,22800.0],["2021-06-30",31.0044,31.4333,30.2705,31.2141,58200.0],["2021-07-01",31.4333,31.7002,31.2141,31.5953,92700.0],["2021-07-02",31.6335,31.9766,31.4524,31.8336,48500.0],["2021-07-06",31.7574,31.7574,30.9663,30.9663,59700.0],["2021-07-07",30.9377,31.1855,30.4135,30.6422,50000.0],["2021-07-08",29.8607,30.0227,29.2221,29.3937,61900.0],["2021-07-09",29.8321,30.4707,29.5366,30.2896,25000.0],["2021-07-12",30.3087,31.0711,29.9655,30.8138,34100.0],["2021-07-13",30.4897,30.6804,30.0323,30.1371,35000.0],["2021-07-14",30.2991,30.3658,29.8607,29.9369,30400.0],["2021-07-15",29.6987,30.0037,29.5462,29.6987,24100.0],["2021-07-16",30.0323,30.0323,29.3079,29.4223,41300.0],["2021-07-19",28.8313,29.489,28.5264,28.9457,45600.0],["2021-07-20",29.0601,30.2324,28.8695,29.7273,87700.0],["2021-07-21",30.0037,30.404,29.7559,29.9084,33600.0],["2021-07-22",29.9274,29.9274,29.1077,29.4127,27600.0],["2021-07-23",30.2801,30.2801,29.4223,30.0323,36700.0],["2021-07-26",30.1848,30.3849,28.6121,30.3468,40600.0],["2021-07-27",30.118,30.4421,29.7463,30.0418,28300.0],["2021-07-28",30.099,30.2419,29.5557,30.1085,45700.0],["2021-07-29",30.2419,31.2332,30.2419,30.7947,28000.0],["2021-07-30",32.6342,34.6071,31.8241,34.6071,100000.0],["2021-08-02",35.017,35.8938,33.0917,33.7112,101000.0],["2021-08-03",33.8733,34.0829,32.9297,33.8447,78600.0],["2021-08-04",33.6159,34.102,33.0155,33.1584,41000.0],["2021-08-05",33.3776,33.9114,33.3395,33.7208,31300.0],["2021-08-06",33.94,34.5404,33.8542,34.1687,40600.0],["2021-08-09",34.0925,34.2926,33.5206,33.6159,25500.0],["2021-08-10",33.5873,35.4268,33.3586,34.9884,64600.0],["2021-08-11",35.1599,35.6174,34.9598,35.5412,35400.0],["2021-08-12",35.6655,35.6847,35.1873,35.4551,38300.0],["2021-08-13",35.5699,35.5699,34.996,35.4455,28000.0],["2021-08-16",35.2734,36.1151,34.8621,35.8759,47000.0],["2021-08-17",35.5795,35.589,34.9291,35.2925,40800.0],["2021-08-18",35.3021,35.8377,35.1204,35.1204,28300.0],["2021-08-19",35.2734,35.4168,34.7187,35.2447,43800.0],["2021-08-20",35.0534,36.335,34.9673,35.8759,82200.0],["2021-08-23",36.182,36.3446,35.0821,35.216,32600.0],["2021-08-24",35.2351,35.5029,34.9195,35.063,32200.0],["2021-08-25",35.1395,35.2064,34.6708,34.9386,31200.0],["2021-08-26",34.8047,35.3977,34.7474,35.216,38700.0],["2021-08-27",35.4455,37.1193,35.4455,36.9376,66400.0],["2021-08-30",37.0428,37.1767,35.9907,36.0577,40900.0],["2021-08-31",35.962,36.8419,35.742,36.2298,37300.0],["2021-09-01",36.2011,36.5263,35.7612,36.2872,28900.0],["2021-09-02",36.3446,36.6985,35.7994,35.9142,35800.0],["2021-09-03",35.9142,36.0959,35.0438,35.1012,33800.0],["2021-09-07",35.1299,35.1299,34.183,34.47,48900.0],["2021-09-08",34.2213,34.317,33.6666,33.877,41700.0],["2021-09-09",33.724,34.1161,33.657,33.6666,44300.0],["2021-09-10",33.8196,33.877,33.3223,33.5901,33400.0],["2021-09-13",33.7527,34.1161,33.4275,34.0491,34700.0],["2021-09-14",34.2787,34.2787,33.0831,33.1501,39700.0],["2021-09-15",33.1597,33.7814,33.1597,33.4562,31800.0],["2021-09-16",33.5709,33.5709,32.7675,32.9779,36400.0],["2021-09-17",32.9206,32.9206,32.098,32.4232,300500.0],["2021-09-20",31.0268,32.3276,31.0268,32.0311,73400.0],["2021-09-21",32.3754,32.3754,31.3616,31.7633,33200.0],["2021-09-22",32.0024,32.5093,32.0024,32.2319,22300.0],["2021-09-23",32.5093,33.4466,32.4423,33.1118,71600.0],["2021-09-24",33.064,33.6857,33.0066,33.2075,25400.0],["2021-09-27",33.3223,33.7527,33.3223,33.3988,124000.0],["2021-09-28",33.4562,33.4562,32.9971,33.0353,40000.0],["2021-09-29",33.0736,33.4753,32.9971,33.437,23100.0],["2021-09-30",33.5422,33.877,33.1597,33.3605,41100.0],["2021-10-01",32.8919,35.3882,32.8919,35.1204,107300.0],["2021-10-04",35.0438,35.1108,34.4413,34.8143,28500.0],["2021-10-05",34.843,35.6177,34.6708,35.2638,56300.0],["2021-10-06",35.1012,35.3403,34.6995,35.2734,26000.0],["2021-10-07",35.3882,36.1629,35.3786,35.9046,36700.0],["2021-10-08",35.8186,35.9142,35.2543,35.436,16700.0],["2021-10-11",35.3882,35.4838,35.1108,35.4455,20500.0],["2021-10-12",35.3595,35.7899,35.1969,35.7325,13500.0],["2021-10-13",35.6847,35.9046,35.3595,35.5029,20600.0],["2021-10-14",35.8664,36.3446,35.7803,36.3255,37700.0],["2021-10-15",36.402,37.1671,35.8759,36.6889,52900.0],["2021-10-18",36.6985,36.6985,36.2107,36.3446,18800.0],["2021-10-19",36.6124,36.6124,35.962,36.1342,13700.0],["2021-10-20",36.2011,36.5741,35.3977,36.5454,20900.0],["2021-10-21",36.3255,36.6602,36.2585,36.5263,28000.0],["2021-10-22",36.3446,37.0141,36.0194,36.2298,54000.0],["2021-10-25",36.3829,36.5359,35.9046,36.3924,27200.0],["2021-10-26",36.3924,36.9185,36.2011,36.555,52900.0],["2021-10-27",36.3829,36.5168,35.5125,35.656,27900.0],["2021-10-28",35.656,35.656,33.4944,33.9631,40200.0],["2021-10-29",34.2596,35.1777,33.9535,35.0725,33400.0],["2021-11-01",35.0247,35.589,34.5082,34.8334,40000.0],["2021-11-02",34.8621,34.8621,34.1448,34.5082,29800.0],["2021-11-03",34.5752,36.0003,34.4604,35.809,33100.0],["2021-11-04",35.6938,35.905,34.7724,35.3483,30500.0],["2021-11-05",35.5882,36.7496,35.3579,36.3657,39400.0],["2021-11-08",35.9722,36.9223,35.9722,36.2025,23400.0],["2021-11-09",36.2409,36.2409,35.5882,35.809,23400.0],["2021-11-10",35.8858,36.0009,35.4635,35.5403,17800.0],["2021-11-11",35.4635,36.1929,35.2523,36.0585,28600.0],["2021-11-12",36.2217,36.3561,35.5019,35.5978,20500.0],["2021-11-15",35.6074,35.6074,34.926,35.022,37200.0],["2021-11-16",35.1372,35.3867,34.6477,35.1467,24100.0],["2021-11-17",34.9164,35.1276,34.091,34.5997,29400.0],["2021-11-18",34.6093,34.8492,33.7839,34.4269,37500.0],["2021-11-19",34.2926,34.8588,33.7167,33.7551,27800.0],["2021-11-22",34.1102,34.9068,33.9854,34.4557,34400.0],["2021-11-23",34.5613,35.0604,34.3118,34.7053,52200.0],["2021-11-24",34.5517,34.6477,34.3118,34.3597,11900.0],["2021-11-26",33.5151,33.5151,31.7396,32.421,38600.0],["2021-11-29",33.1792,33.1792,32.0371,32.373,60500.0],["2021-11-30",32.0947,32.373,31.4516,31.8451,103300.0],["2021-12-01",32.5842,32.8625,31.5284,31.7108,58800.0],["2021-12-02",31.9219,32.9681,31.9219,32.7953,35500.0],["2021-12-03",32.9777,32.9777,31.7588,32.1715,38800.0],["2021-12-06",32.6226,34.4077,32.6226,33.4384,56500.0],["2021-12-07",33.6303,34.8492,33.1408,34.6093,65900.0],["2021-12-08",34.7053,36.2121,34.6765,35.7034,63800.0],["2021-12-09",35.3483,36.2793,33.995,35.7322,62000.0],["2021-12-10",35.8666,36.4712,35.5307,35.8186,46800.0],["2021-12-13",35.761,35.9626,34.9836,35.6362,38500.0],["2021-12-14",35.3771,35.9338,35.1084,35.8954,113900.0],["2021-12-15",35.809,36.6728,35.0508,36.5768,59400.0],["2021-12-16",36.8071,36.8071,35.5115,35.7034,44900.0],["2021-12-17",35.761,36.4808,35.3291,35.809,257700.0],["2021-12-20",35.2331,36.3849,34.3789,36.2217,83700.0],["2021-12-21",36.4328,37.1335,35.953,36.4904,30200.0],["2021-12-22",36.4424,37.3926,36.4424,37.1719,26500.0],["2021-12-23",36.9703,37.9301,36.9703,37.5558,24700.0],["2021-12-27",37.623,38.1796,37.4694,38.0261,22000.0],["2021-12-28",37.9877,38.3908,37.383,38.0548,29100.0],["2021-12-29",38.17,38.6403,37.3446,38.4292,38100.0],["2021-12-30",38.7747,38.7747,38.0357,38.314,24000.0],["2021-12-31",38.3908,38.4484,37.7189,37.8629,31300.0],["2022-01-03",38.074,38.6499,37.7285,38.1892,34700.0],["2022-01-04",39.3217,39.3217,38.314,38.3332,50700.0],["2022-01-05",38.4963,38.7267,37.7765,38.0357,27200.0],["2022-01-06",37.6805,38.266,37.431,37.6422,26500.0],["2022-01-07",37.7765,38.2948,37.6614,38.2564,31300.0],["2022-01-10",37.2966,38.6691,37.0183,38.4484,45800.0],["2022-01-11",38.218,38.218,37.3158,37.4886,19400.0],["2022-01-12",37.5558,37.7669,37.0663,37.2966,41800.0],["2022-01-13",37.575,37.8629,37.287,37.6709,24200.0],["2022-01-14",37.2774,37.8437,37.1047,37.8053,36000.0],["2022-01-18",37.5366,37.9109,36.2601,36.3657,45900.0],["2022-01-19",36.5864,37.5942,36.2121,36.3081,62600.0],["2022-01-20",36.5384,37.0951,35.6266,35.6842,29800.0],["2022-01-21",35.3867,36.6344,35.3579,35.5115,51100.0],["2022-01-24",35.4059,37.2966,34.7245,37.0375,66700.0],["2022-01-25",36.6632,36.6632,35.5211,36.3945,38100.0],["2022-01-26",36.4712,36.9127,35.118,35.6266,45100.0],["2022-01-27",35.665,36.4712,34.9932,35.0796,38000.0],["2022-01-28",35.0604,35.4443,34.4173,35.4443,32800.0],["2022-01-31",35.2331,35.953,34.8492,35.8186,99500.0],["2022-02-01",35.713,36.0969,35.2331,35.9626,82000.0],["2022-02-02",35.7994,35.857,35.1372,35.5787,52100.0],["2022-02-03",37.8245,39.7152,37.5558,39.3313,100000.0],["2022-02-04",38.9858,39.6577,38.0357,38.4196,86100.0],["2022-02-07",38.314,38.9666,37.8533,38.0548,104500.0],["2022-02-08",38.2756,39.9552,38.2756,39.8304,81600.0],["2022-02-09",40.2527,40.2527,38.5635,38.6115,48400.0],["2022-02-10",38.41,39.5713,37.9109,38.0548,58700.0],["2022-02-11",38.1508,39.2258,37.9109,38.4963,52600.0],["2022-02-14",38.7459,39.0818,38.41,38.6499,50900.0],["2022-02-15",38.8707,40.0608,38.8707,39.744,60600.0],["2022-02-16",39.9168,40.5694,39.7728,40.4735,38300.0],["2022-02-17",40.1461,42.1972,40.0209,41.8216,103400.0],["2022-02-18",41.5713,42.332,41.0994,42.2164,83800.0],["2022-02-22",41.812,42.1972,41.0513,41.4076,96400.0],["2022-02-23",41.4172,42.3224,41.4172,41.9757,58400.0],["2022-02-24",41.3209,41.6387,40.3098,41.5327,127900.0],["2022-02-25",41.6098,42.1876,41.0609,41.6868,84200.0],["2022-02-28",41.3979,43.6513,41.0801,43.5839,151900.0],["2022-03-01",43.6994,44.1135,41.5809,42.1009,103500.0],["2022-03-02",42.3127,44.2579,42.3127,44.229,63700.0],["2022-03-03",44.2579,44.7394,43.9498,44.4505,78600.0],["2022-03-04",44.0653,44.7779,43.4876,44.7202,45300.0],["2022-03-07",44.489,45.1342,43.1505,43.2372,64600.0],["2022-03-08",43.2179,43.2179,41.9853,42.1876,56700.0],["2022-03-09",42.9098,43.9305,42.3898,43.8824,123700.0],["2022-03-10",43.3046,44.6239,42.8327,44.4794,39500.0],["2022-03-11",44.8742,45.3846,44.489,44.6335,47700.0],["2022-03-14",44.8357,45.2594,44.4024,44.6142,73200.0],["2022-03-15",44.7875,44.8164,43.6801,44.0461,65000.0],["2022-03-16",44.2579,44.5276,42.8038,43.1409,99600.0],["2022-03-17",43.3913,44.6431,43.0061,44.5757,38500.0],["2022-03-18",44.595,45.0668,43.8824,44.1039,272200.0],["2022-03-21",44.5853,45.4231,44.3253,45.375,63000.0],["2022-03-22",45.269,46.2705,45.1727,45.6061,72200.0],["2022-03-23",45.5194,45.5194,44.5083,44.7298,46000.0],["2022-03-24",44.7491,45.3846,44.4505,45.2305,35400.0],["2022-03-25",45.4039,45.4231,43.8824,44.1809,105000.0],["2022-03-28",44.2868,44.8261,43.2853,43.6224,86200.0],["2022-03-29",43.7957,44.335,43.709,44.2098,65900.0],["2022-03-30",44.2194,45.9913,43.9305,45.3268,87300.0],["2022-03-31",45.1727,46.3379,43.9305,44.2002,132800.0],["2022-04-01",44.2964,44.6431,43.3913,44.0076,110300.0],["2022-04-04",44.0076,44.0461,42.2935,42.3609,124200.0],["2022-04-05",42.5631,43.0061,41.1476,41.292,117600.0],["2022-04-06",41.1283,41.7735,40.772,40.9935,73100.0],["2022-04-07",40.8683,41.0705,40.4542,40.8972,58200.0],["2022-04-08",40.8683,41.215,40.0979,40.175,49100.0],["2022-04-11",39.8861,40.3579,39.2601,39.3661,63200.0],["2022-04-12",39.4816,40.1364,39.4527,39.6838,49600.0],["2022-04-13",39.4431,40.512,39.4046,40.3386,47200.0],["2022-04-14",41.0513,41.0513,39.8957,40.0209,46300.0],["2022-04-18",39.8764,40.1557,39.4912,39.7127,44500.0],["2022-04-19",39.7705,40.5698,39.7705,40.069,45500.0],["2022-04-20",40.1846,40.8201,40.1846,40.2231,30400.0],["2022-04-21",40.2712,40.9164,39.1157,39.2505,40900.0],["2022-04-22",38.9809,39.0194,38.2201,38.4031,53000.0],["2022-04-25",38.0661,38.2201,36.9972,38.0853,52600.0],["2022-04-26",37.7579,37.989,36.6023,36.689,56900.0],["2022-04-27",36.4386,37.2283,36.1305,36.5446,72000.0],["2022-04-28",36.8431,37.0935,35.8897,36.9683,50900.0],["2022-04-29",37.2572,37.2572,35.7742,35.8994,77000.0],["2022-05-02",35.6394,36.4194,35.4757,35.8609,73000.0],["2022-05-03",35.9475,36.4964,35.5238,36.1112,47400.0],["2022-05-04",36.7275,37.3631,35.8898,37.1898,50300.0],["2022-05-05",36.9683,37.0453,34.9075,35.3023,45000.0],["2022-05-06",35.2253,35.5431,34.6764,35.2157,47100.0],["2022-05-09",34.8401,35.7935,34.5705,35.5046,67100.0],["2022-05-10",35.7453,36.1016,34.6283,34.9557,43600.0],["2022-05-11",34.9557,35.8994,34.6475,34.7342,36300.0],["2022-05-12",34.6764,35.0905,34.4838,34.9942,36200.0],["2022-05-13",35.3216,36.4386,35.2542,35.6201,41900.0],["2022-05-16",35.6683,36.0342,35.2831,35.7164,38200.0],["2022-05-17",36.2268,37.2186,36.1786,37.1031,39000.0],["2022-05-18",37.6135,38.3935,36.5831,36.8912,115500.0],["2022-05-19",37.5557,37.5557,33.3572,34.3105,182000.0],["2022-05-20",34.7438,34.7438,32.1631,32.2786,128100.0],["2022-05-23",32.7023,33.7905,32.4038,33.2127,104000.0],["2022-05-24",32.9623,33.906,32.7986,33.6557,58400.0],["2022-05-25",33.5594,34.0794,33.1838,33.3379,65000.0],["2022-05-26",33.6364,34.6283,33.4727,34.0697,55000.0],["2022-05-27",34.0697,35.2446,33.6846,35.0616,99200.0],["2022-05-31",34.8209,35.2927,34.3298,34.8209,84900.0],["2022-06-01",34.7053,35.3601,34.166,34.9846,60300.0],["2022-06-02",35.3326,36.1349,35.3326,36.0479,53300.0],["2022-06-03",35.7193,36.3863,35.1006,35.1682,55600.0],["2022-06-06",35.5452,35.9126,35.3616,35.5646,51700.0],["2022-06-07",35.2069,35.8352,35.1102,35.5742,43300.0],["2022-06-08",35.4292,35.6902,34.6366,34.6946,60500.0],["2022-06-09",34.8299,35.8352,34.4432,35.1199,49100.0],["2022-06-10",34.8686,35.2262,34.5012,35.0426,53500.0],["2022-06-13",34.3079,34.9169,34.2112,34.4142,65800.0],["2022-06-14",34.9942,34.9942,34.2112,34.5206,61500.0],["2022-06-15",34.8202,35.4099,34.5882,35.0522,63000.0],["2022-06-16",34.3949,35.2746,33.7762,34.4819,94300.0],["2022-06-17",34.7236,35.2552,34.2789,34.5496,243000.0],["2022-06-21",34.8009,34.9846,34.3272,34.4336,47600.0],["2022-06-22",35.2746,35.2746,33.8149,34.5399,43100.0],["2022-06-23",34.4432,34.7236,33.8052,34.4722,44100.0],["2022-06-24",34.6172,35.4679,34.6172,35.3616,129300.0],["2022-06-27",35.5066,35.5066,34.7429,35.3229,53000.0],["2022-06-28",35.3616,35.7096,34.5496,34.6076,30500.0],["2022-06-29",34.6559,34.6559,33.8632,34.4626,29500.0],["2022-06-30",34.2112,34.9652,34.1435,34.8299,53500.0],["2022-07-01",34.7236,35.0909,34.2015,34.7912,50100.0],["2022-07-05",34.2789,34.5496,33.2445,33.7955,67100.0],["2022-07-06",33.6602,33.8245,32.4518,32.8578,33000.0],["2022-07-07",33.1285,33.6022,33.1285,33.4089,28900.0],["2022-07-08",33.3509,33.6215,33.0028,33.2058,53700.0],["2022-07-11",33.1768,33.3509,32.8772,33.2929,20500.0],["2022-07-12",33.2832,33.5249,32.8095,32.9932,20100.0],["2022-07-13",32.7805,33.0318,32.7805,32.9255,14700.0],["2022-07-14",32.4518,32.8288,32.2005,32.7708,22000.0],["2022-07-15",33.1769,33.7955,32.7322,33.5442,37800.0],["2022-07-18",33.6505,33.8535,32.9062,33.2252,26000.0],["2022-07-19",33.3122,34.6075,33.3122,34.0372,51800.0],["2022-07-20",34.1435,35.3519,34.1435,34.6655,39600.0],["2022-07-21",34.3562,34.6656,33.8729,34.6462,33500.0],["2022-07-22",34.8202,34.9942,33.9212,34.3079,29000.0],["2022-07-25",34.4046,35.3519,34.4046,35.2746,39100.0],["2022-07-26",35.0909,35.7772,35.0909,35.6129,28700.0],["2022-07-27",35.5549,37.121,35.5549,36.9566,44400.0],["2022-07-28",37.1886,38.078,36.9083,37.9233,36700.0],["2022-07-29",37.8943,38.6773,37.8846,38.426,56700.0],["2022-08-01",38.0393,38.4453,37.8266,37.8943,38700.0],["2022-08-02",37.614,37.8943,37.0243,37.0243,25700.0],["2022-08-03",37.1403,37.6816,36.6376,37.3626,28000.0],["2022-08-04",37.2466,37.6816,37.1016,37.6816,26100.0],["2022-08-05",40.5237,40.5237,37.6816,38.8127,65600.0],["2022-08-08",39.3153,40.7074,39.3153,40.4464,51300.0],["2022-08-09",40.1274,40.2047,39.5474,40.137,41600.0],["2022-08-10",40.5334,41.3647,40.3594,41.2294,56300.0],["2022-08-11",41.5291,42.0317,41.2004,41.7321,25000.0],["2022-08-12",41.6837,42.6504,40.63,42.5538,42200.0],["2022-08-15",42.3701,42.5344,41.1714,42.3798,31400.0],["2022-08-16",42.2154,43.1628,42.2154,43.0468,38500.0],["2022-08-17",42.8051,43.2788,42.5248,43.0468,40200.0],["2022-08-18",43.0468,43.5122,42.6492,43.4832,37900.0],["2022-08-19",43.2504,43.4735,42.1643,42.688,121700.0],["2022-08-22",42.1546,42.9304,41.4855,42.397,44100.0],["2022-08-23",42.2516,43.5219,42.2516,43.105,101900.0],["2022-08-24",43.1534,43.1534,41.3303,41.5728,64900.0],["2022-08-25",41.9025,42.4358,41.3206,41.437,63500.0],["2022-08-26",41.6019,41.6019,40.0115,40.2733,57700.0],["2022-08-29",40.06,40.06,39.449,39.6139,74400.0],["2022-08-30",39.8563,39.8563,37.9556,38.2659,59400.0],["2022-08-31",38.4793,38.4793,36.9859,37.1604,85900.0],["2022-09-01",36.9083,37.1023,36.0356,36.9956,46900.0],["2022-09-02",37.1895,37.7908,36.4622,36.8404,31000.0],["2022-09-06",36.8404,36.8792,35.7058,36.278,43700.0],["2022-09-07",36.4137,37.3253,35.8901,37.1508,46800.0],["2022-09-08",36.7725,36.7725,36.181,36.4622,30500.0],["2022-09-09",36.6271,37.2089,36.501,37.0247,28400.0],["2022-09-12",37.0247,38.1496,36.375,38.1302,42300.0],["2022-09-13",37.3641,37.5871,36.8792,37.2283,60500.0],["2022-09-14",37.1798,37.6744,37.0538,37.4029,49100.0],["2022-09-15",37.2962,37.8393,36.8016,37.0247,47600.0],["2022-09-16",36.7629,36.9762,36.0065,36.7823,188000.0],["2022-09-19",36.3071,38.0138,36.3071,37.9556,48000.0],["2022-09-20",37.4999,37.752,36.9471,37.6453,37900.0],["2022-09-21",37.9459,38.9739,37.3835,38.0235,56800.0],["2022-09-22",37.9265,38.266,37.2962,38.0817,43000.0],["2022-09-23",37.4514,37.4514,36.2683,36.5398,64800.0],["2022-09-26",36.3362,37.2671,36.3168,36.3556,64300.0],["2022-09-27",36.6271,36.7726,35.5701,35.9192,53000.0],["2022-09-28",36.2489,37.8005,36.1034,37.432,63500.0],["2022-09-29",37.0635,37.4999,36.8695,37.1314,51000.0],["2022-09-30",36.9665,38.9836,36.9665,37.8102,91500.0],["2022-10-03",38.0914,38.4987,37.752,37.975,60000.0],["2022-10-04",38.4114,39.1678,38.1205,38.3241,49700.0],["2022-10-05",38.1884,38.489,37.4223,37.6841,35400.0],["2022-10-06",37.6356,37.6841,37.0538,37.5193,31500.0],["2022-10-07",37.015,37.015,36.1325,36.6368,39600.0],["2022-10-10",36.5786,37.7035,36.5204,37.4514,39500.0],["2022-10-11",37.4417,39.3521,37.1798,38.1108,63100.0],["2022-10-12",38.0332,38.2563,37.2574,37.8587,34100.0],["2022-10-13",37.3544,39.226,37.3156,39.1969,51800.0],["2022-10-14",39.3327,39.7497,38.3629,38.5666,35200.0],["2022-10-17",39.0999,39.643,39.0805,39.4587,46000.0],["2022-10-18",39.7109,40.8067,38.7411,40.1666,54700.0],["2022-10-19",39.7496,40.6515,39.2163,40.283,34900.0],["2022-10-20",40.1569,40.4285,38.489,38.7217,56400.0],["2022-10-21",38.9642,40.4285,38.9642,40.0891,72300.0],["2022-10-24",40.477,41.117,40.2442,40.3412,27500.0],["2022-10-25",40.3897,42.2225,40.3897,42.1352,51500.0],["2022-10-26",42.0576,43.4929,42.0576,42.9789,55200.0],["2022-10-27",43.3862,45.1414,43.008,43.1534,62700.0],["2022-10-28",43.2019,44.7244,42.7365,44.1426,68200.0],["2022-10-31",43.7838,44.6081,43.4735,43.6674,72600.0],["2022-11-01",43.6868,45.1123,43.1922,44.8602,53100.0],["2022-11-02",44.9378,45.859,44.3462,44.705,57200.0],["2022-11-03",43.5801,44.8893,41.8249,43.8226,59200.0],["2022-11-04",43.5026,44.9281,42.2613,43.3377,70700.0],["2022-11-07",43.1728,44.0747,40.38,40.5836,90600.0],["2022-11-08",40.9521,42.3292,40.0794,40.8455,62400.0],["2022-11-09",40.4673,40.9521,38.9157,39.8951,41700.0],["2022-11-10",41.2528,42.3098,41.1073,41.8831,55800.0],["2022-11-11",42.1255,42.1837,40.6612,40.7388,43600.0],["2022-11-14",40.7582,41.4855,39.7109,40.8261,43200.0],["2022-11-15",41.2237,41.8928,40.7485,41.3594,41000.0],["2022-11-16",40.7776,41.1752,40.6806,40.9618,40900.0],["2022-11-17",40.3975,41.1078,39.4926,40.164,52100.0],["2022-11-18",40.777,41.6137,40.631,41.0591,54300.0],["2022-11-21",41.0105,41.4678,40.4267,41.4094,40600.0],["2022-11-22",41.4775,41.5748,41.0591,41.3997,32800.0],["2022-11-23",41.5261,41.8375,40.9229,41.1759,33200.0],["2022-11-25",41.3705,41.8375,41.2537,41.7986,13100.0],["2022-11-28",41.7694,41.7694,40.5337,40.6505,28400.0],["2022-11-29",40.9132,41.5164,40.3878,40.6505,30500.0],["2022-11-30",40.7089,40.7089,38.977,40.4753,118100.0],["2022-12-01",40.3683,40.884,40.0278,40.8548,69100.0],["2022-12-02",40.5045,42.0321,40.1737,40.6797,41400.0],["2022-12-05",40.417,40.417,39.6872,40.2516,42100.0],["2022-12-06",39.911,40.378,39.8916,40.2126,52300.0],["2022-12-07",40.0278,40.4462,39.5024,39.7164,45700.0],["2022-12-08",39.7262,40.0278,39.1327,39.3272,33600.0],["2022-12-09",39.0645,39.444,38.7921,39.1424,40700.0],["2022-12-12",39.4051,39.5316,38.9089,39.3564,41200.0],["2022-12-13",40.2808,41.3218,38.9575,39.084,85700.0],["2022-12-14",39.2786,40.0667,38.9186,39.1229,44200.0],["2022-12-15",38.7532,38.7532,37.7802,38.1597,51900.0],["2022-12-16",37.9845,37.9845,36.7878,37.07,403500.0],["2022-12-19",36.7586,38.2181,36.7586,37.5078,44600.0],["2022-12-20",37.5078,37.9262,36.9435,37.3716,34800.0],["2022-12-21",37.6829,38.5683,37.4689,38.3056,39700.0],["2022-12-22",37.9456,37.9456,37.1673,37.8678,34300.0],["2022-12-23",37.6829,38.4613,37.5759,38.1305,27700.0],["2022-12-27",38.1208,38.4418,37.897,38.2764,30300.0],["2022-12-28",38.4127,38.5294,37.1965,37.2451,37600.0],["2022-12-29",37.5662,38.3154,37.2646,37.9748,35300.0],["2022-12-30",37.7024,37.8483,37.4592,37.5564,30700.0],["2023-01-03",37.7413,37.9359,36.5932,37.1965,46500.0],["2023-01-04",37.5078,37.5078,36.6905,36.9143,55200.0],["2023-01-05",36.924,36.924,35.63,35.7759,76400.0],["2023-01-06",36.1846,36.6613,35.7759,36.1067,71900.0],["2023-01-09",36.4375,37.1186,36.2138,36.3792,48800.0],["2023-01-10",36.2235,36.7683,35.844,36.6029,50100.0],["2023-01-11",36.7781,37.1673,36.1067,36.8656,51100.0],["2023-01-12",37.0213,37.9262,36.7392,37.8581,36900.0],["2023-01-13",37.6829,38.1792,36.4765,37.9067,43700.0],["2023-01-17",37.897,38.1986,36.9727,37.8873,40100.0],["2023-01-18",38.1889,38.3932,37.5175,37.8386,37100.0],["2023-01-19",37.6829,38.4516,37.0602,38.4224,77600.0],["2023-01-20",38.7045,38.9089,38.2278,38.6267,42700.0],["2023-01-23",38.7143,38.831,38.1013,38.2083,28800.0],["2023-01-24",38.0429,38.4516,38.0429,38.2862,21500.0],["2023-01-25",38.0527,38.5683,37.5467,38.2278,19700.0],["2023-01-26",38.2667,38.2667,37.3521,37.7024,42600.0],["2023-01-27",37.6829,38.0137,37.2062,37.2451,29100.0],["2023-01-30",37.1186,37.4981,36.7294,37.2646,131900.0],["2023-01-31",37.5467,38.8602,37.3813,37.9456,171600.0],["2023-02-01",38.0527,39.4343,37.2256,38.87,70900.0],["2023-02-02",38.3348,41.6915,37.5662,41.6721,104500.0],["2023-02-03",41.4094,42.3726,40.5921,41.5067,92000.0],["2023-02-06",41.244,41.244,39.3856,40.0375,46900.0],["2023-02-07",40.0278,41.1272,39.5121,40.8159,40600.0],["2023-02-08",40.631,40.631,39.7456,40.0083,42600.0],["2023-02-09",40.164,40.164,38.977,39.2299,39900.0],["2023-02-10",39.191,39.9694,39.191,39.551,38900.0],["2023-02-13",39.5997,40.4072,39.5121,39.697,69200.0],["2023-02-14",39.5121,39.9791,38.9867,39.4245,47900.0],["2023-02-15",39.1618,40.4656,39.0645,40.2224,54700.0],["2023-02-16",39.7146,40.3689,39.5095,39.6169,57100.0],["2023-02-17",39.8122,40.7497,39.3533,40.3981,51100.0],["2023-02-21",39.9978,40.281,39.4509,39.5583,51700.0],["2023-02-22",39.7927,40.281,39.4607,39.7341,87300.0],["2023-02-23",39.8513,40.4958,39.3045,39.656,42100.0],["2023-02-24",39.1677,39.3826,38.699,39.3045,43100.0],["2023-02-27",39.1287,40.0564,38.699,39.324,80100.0],["2023-02-28",39.2947,40.0466,39.2947,39.7146,92300.0],["2023-03-01",39.4998,40.7302,39.4998,40.652,48800.0],["2023-03-02",40.1638,40.7985,40.115,40.5739,25900.0],["2023-03-03",40.6227,41.4528,40.0857,41.1598,31900.0],["2023-03-06",41.1012,41.9801,39.324,39.9099,84700.0],["2023-03-07",39.8904,40.2517,39.4607,40.1931,42500.0],["2023-03-08",40.1833,40.1833,39.158,39.8611,35000.0],["2023-03-09",40.1443,40.1443,39.0408,39.2556,51200.0],["2023-03-10",39.0115,39.0115,37.5272,37.9276,52700.0],["2023-03-13",37.6249,40.8181,37.1561,39.9294,194800.0],["2023-03-14",40.8962,41.6871,40.6325,41.5407,122600.0],["2023-03-15",40.3981,41.1891,39.8611,40.6911,118200.0],["2023-03-16",40.1052,41.8434,40.0368,41.6578,96300.0],["2023-03-17",41.5016,41.8336,40.4274,40.6618,680900.0],["2023-03-20",40.6618,41.3454,39.1092,40.5153,94300.0],["2023-03-21",41.1501,41.4821,40.5056,40.8766,59000.0],["2023-03-22",40.8083,41.0231,39.6951,39.7537,59000.0],["2023-03-23",39.822,40.8571,39.6853,39.8708,37400.0],["2023-03-24",39.5095,40.9938,39.3435,40.9938,58000.0],["2023-03-27",41.4137,42.2145,41.1989,41.8043,86500.0],["2023-03-28",41.6676,42.605,41.6676,42.1656,57600.0],["2023-03-29",42.5172,42.732,41.9899,42.4586,48900.0],["2023-03-30",42.6929,42.9371,42.1168,42.3805,46800.0],["2023-03-31",42.6051,42.9664,42.2926,42.7515,62400.0],["2023-04-03",42.898,43.3081,42.0289,43.0933,49300.0],["2023-04-04",43.0933,43.4546,41.9215,42.1852,96600.0],["2023-04-05",41.9313,42.3316,41.6578,41.8922,29600.0],["2023-04-06",42.0289,42.4781,41.404,42.0777,36000.0],["2023-04-10",41.9801,42.8101,41.9801,42.4586,51900.0],["2023-04-11",42.4976,43.2496,42.4976,42.6539,38600.0],["2023-04-12",42.9078,42.9078,42.4683,42.7125,39500.0],["2023-04-13",42.9078,43.0347,42.5855,42.8394,27600.0],["2023-04-14",42.693,43.025,42.068,42.1852,32200.0],["2023-04-17",42.3023,42.6539,41.9508,42.566,42700.0],["2023-04-18",42.7613,42.7613,41.6578,41.736,36100.0],["2023-04-19",41.7555,42.2047,41.5993,41.9313,42000.0],["2023-04-20",41.6871,42.2926,41.2086,42.0094,43200.0],["2023-04-21",42.0387,42.3121,41.5211,41.6676,56300.0],["2023-04-24",41.5797,42.3121,41.443,42.1461,30100.0],["2023-04-25",41.8434,42.439,41.1501,41.1501,43700.0],["2023-04-26",40.7595,40.8571,39.7927,40.0368,41500.0],["2023-04-27",40.1052,40.4567,39.8513,40.1443,41600.0],["2023-04-28",40.0368,40.5935,39.2556,39.3923,69200.0],["2023-05-01",39.4021,40.3298,39.2752,39.656,59900.0],["2023-05-02",39.4607,39.4705,38.7283,39.3045,48800.0],["2023-05-03",39.3045,40.1247,39.197,39.2556,57800.0],["2023-05-04",39.1482,39.1482,38.2791,38.7771,70100.0],["2023-05-05",39.3533,39.9392,39.3533,39.7732,45300.0],["2023-05-08",39.7732,39.7732,38.9822,39.4216,47000.0],["2023-05-09",39.0994,40.1247,39.0799,39.7439,56500.0],["2023-05-10",40.2907,40.9548,40.154,40.8571,50800.0],["2023-05-11",40.4763,41.1208,40.0173,40.8962,42000.0],["2023-05-12",40.8766,41.9508,40.8766,41.8043,46300.0],["2023-05-15",42.1461,42.2242,41.3258,41.5407,57500.0],["2023-05-16",41.1989,41.6383,40.7497,41.3844,38400.0],["2023-05-17",41.5602,42.3609,41.0524,42.0484,55200.0],["2023-05-18",43.2496,50.5148,42.8297,46.4916,280300.0],["2023-05-19",47.2044,47.2923,45.6225,45.974,160500.0],["2023-05-22",46.1205,46.2377,44.8315,45.1537,68300.0],["2023-05-23",45.1244,45.8471,44.851,45.1537,59300.0],["2023-05-24",44.9584,45.0854,44.5581,44.6362,38600.0],["2023-05-25",44.3042,44.9487,44.3042,44.4702,43900.0],["2023-05-26",44.4214,45.1244,44.4116,44.9291,38600.0],["2023-05-30",44.9194,45.0561,44.48,44.8901,34800.0],["2023-05-31",44.8022,46.472,44.8022,45.8373,164600.0],["2023-06-01",45.7981,46.6406,45.4259,46.5916,67700.0],["2023-06-02",46.8659,49.1289,46.8659,48.9428,88900.0],["2023-06-05",48.5607,48.9623,45.5826,47.3655,90600.0],["2023-06-06",47.3655,49.5697,47.2676,49.2758,61900.0],["2023-06-07",49.4718,50.9706,49.2954,50.6571,84200.0],["2023-06-08",50.4318,50.5298,49.6677,50.3926,44000.0],["2023-06-09",49.893,50.1379,49.2268,49.942,43500.0],["2023-06-12",49.9812,49.9812,48.6489,49.2073,52800.0],["2023-06-13",49.2758,50.0106,48.688,49.5109,88600.0],["2023-06-14",49.7363,49.7754,48.1395,48.9036,88300.0],["2023-06-15",48.7076,49.0799,47.5223,48.2668,67500.0],["2023-06-16",48.7664,48.7664,47.4439,47.9239,303600.0],["2023-06-20",47.8945,48.159,47.3851,48.0219,48100.0],["2023-06-21",47.7574,48.7958,47.6202,48.3158,49700.0],["2023-06-22",48.2962,48.2962,46.6504,46.8855,78300.0],["2023-06-23",46.1998,47.0031,45.4552,45.6218,349500.0],["2023-06-26",45.6512,46.6994,45.6512,46.2096,92400.0],["2023-06-27",46.2194,46.4741,46.043,46.1018,31800.0],["2023-06-28",45.9353,46.043,45.6316,45.6903,37500.0],["2023-06-29",45.8275,46.8267,45.4161,46.5916,94300.0],["2023-06-30",46.8953,47.4243,46.6504,46.719,94500.0],["2023-07-03",46.4055,47.6007,46.4055,47.2872,30600.0],["2023-07-05",46.3663,46.6406,45.7197,45.9157,41600.0],["2023-07-06",45.6316,45.8765,44.6813,45.132,49100.0],["2023-07-07",45.3671,46.0626,44.9752,45.0242,58100.0],["2023-07-10",44.8283,45.3671,44.4462,45.1026,60100.0],["2023-07-11",45.2005,45.8569,44.554,44.7303,44500.0],["2023-07-12",45.3475,45.5532,44.6226,45.2103,55900.0],["2023-07-13",45.2397,45.5336,45.0732,45.3769,62700.0],["2023-07-14",45.5434,47.777,45.1711,47.1304,95000.0],["2023-07-17",47.0521,48.0219,46.9737,47.6496,72300.0],["2023-07-18",47.5223,48.4235,47.1794,48.2864,85700.0],["2023-07-19",48.257,48.9721,47.7672,48.1688,103700.0],["2023-07-20",47.9435,48.7566,47.6888,47.8554,90300.0],["2023-07-21",48.0415,48.355,47.7182,48.3354,61000.0],["2023-07-24",48.2178,48.9819,47.7672,47.8358,34200.0],["2023-07-25",47.7378,48.404,47.4733,47.7378,43400.0],["2023-07-26",47.7084,47.7182,46.4839,46.621,29600.0],["2023-07-27",46.9737,46.9737,45.4748,45.661,41900.0],["2023-07-28",46.043,46.2683,45.4944,45.7001,45400.0],["2023-07-31",45.8177,46.1312,44.5736,45.7981,45800.0],["2023-08-01",45.4846,45.6903,44.9066,45.465,39700.0],["2023-08-02",44.9948,46.1704,44.6715,45.0634,40300.0],["2023-08-03",48.9819,51.9209,47.7868,48.6782,151100.0],["2023-08-04",48.257,48.933,48.1493,48.2276,48300.0],["2023-08-07",48.3844,50.0987,48.3844,50.0987,90000.0],["2023-08-08",49.7852,50.0987,49.3934,49.7461,56900.0],["2023-08-09",49.6089,50.3044,49.0897,49.266,41300.0],["2023-08-10",49.1583,50.0987,49.1583,49.9224,92200.0],["2023-08-11",50.1477,53.8409,50.1477,53.4197,202600.0],["2023-08-14",53.1356,54.6051,52.6556,54.4973,119600.0],["2023-08-15",54.6443,57.0738,54.6443,56.5056,111600.0],["2023-08-16",56.6133,57.4656,56.339,56.339,66900.0],["2023-08-17",56.4569,56.7221,55.2682,55.4254,92900.0],["2023-08-18",55.2486,57.4688,55.2486,56.1131,143700.0],["2023-08-21",56.2801,56.4864,55.5924,56.172,104400.0],["2023-08-22",56.1033,56.3881,55.6317,55.9854,85600.0],["2023-08-23",56.0738,57.0955,55.9363,56.9677,68600.0],["2023-08-24",56.9285,57.4688,56.339,56.6534,55000.0],["2023-08-25",56.6534,57.7831,56.2801,57.3705,56200.0],["2023-08-28",57.3705,58.7262,57.3705,58.6279,60600.0],["2023-08-29",58.7557,60.298,58.5395,60.298,64800.0],["2023-08-30",60.072,60.9267,60.072,60.9267,104200.0],["2023-08-31",61.0249,61.5849,60.8285,61.0937,129000.0],["2023-09-01",61.5456,62.0957,61.1821,61.9385,55900.0],["2023-09-05",61.9385,61.9385,60.0033,60.0131,90200.0],["2023-09-06",60.1801,61.4965,60.0819,61.4572,62900.0],["2023-09-07",61.4375,61.5161,60.1408,61.0151,86200.0],["2023-09-08",60.9267,61.1428,60.5043,60.5436,78600.0],["2023-09-11",60.3667,60.6811,54.0501,55.5335,229900.0],["2023-09-12",55.2093,56.9579,54.8458,54.9048,240800.0],["2023-09-13",54.7476,57.3312,54.7476,56.5551,187500.0],["2023-09-14",57.1151,58.3823,57.0758,58.0385,156500.0],["2023-09-15",57.9894,58.068,57.2821,57.6357,898000.0],["2023-09-18",57.8912,59.4728,57.6259,59.3156,148600.0],["2023-09-19",59.571,59.905,58.4708,58.962,61400.0],["2023-09-20",59.2763,59.5612,58.6378,58.962,199800.0],["2023-09-21",58.5199,59.7675,58.1368,59.0013,116700.0],["2023-09-22",58.9423,59.3156,58.1073,58.1957,90000.0],["2023-09-25",58.0189,58.4118,56.84,58.0287,77900.0],["2023-09-26",57.9403,58.0385,56.9874,57.2526,77000.0],["2023-09-27",57.8028,58.8343,57.6259,58.3136,66600.0],["2023-09-28",58.569,59.6791,58.569,59.1584,114600.0],["2023-09-29",59.3156,59.4531,57.3705,57.8126,83600.0],["2023-10-02",57.6063,59.3058,56.9776,59.1584,187400.0],["2023-10-03",58.7753,59.0504,57.4688,57.9108,177000.0],["2023-10-04",58.3823,58.7557,57.675,58.0385,55800.0],["2023-10-05",58.1073,58.6083,57.9305,58.2252,87800.0],["2023-10-06",58.0189,59.2665,57.9698,58.6771,35600.0],["2023-10-09",58.2547,58.461,56.9972,58.3234,70800.0],["2023-10-10",58.7655,59.463,58.7655,58.9325,69400.0],["2023-10-11",58.5199,59.797,58.5199,59.797,41300.0],["2023-10-12",60.2194,60.2783,58.1859,58.3824,68200.0],["2023-10-13",58.3038,58.3038,57.1249,57.4688,125400.0],["2023-10-16",58.6967,59.1191,56.6239,56.8007,91400.0],["2023-10-17",56.732,58.1761,55.7496,56.84,168200.0],["2023-10-18",56.2113,57.5866,55.6121,55.7201,105700.0],["2023-10-19",55.5237,55.9854,54.4823,55.1111,87500.0],["2023-10-20",55.2191,55.8577,54.9048,55.0423,101800.0],["2023-10-23",55.003,55.3861,54.5118,55.0128,71000.0],["2023-10-24",55.3075,55.6317,54.7181,55.2781,48900.0],["2023-10-25",54.836,56.1622,54.276,54.5315,63500.0],["2023-10-26",54.5806,55.3861,54.4922,54.7378,58900.0],["2023-10-27",54.6101,54.9244,53.7259,54.6101,100400.0],["2023-10-30",55.3075,56.3587,54.3939,55.8478,100500.0],["2023-10-31",55.6514,57.0758,55.3959,56.4176,73000.0],["2023-11-01",56.4176,57.0267,55.6415,56.398,65600.0],["2023-11-02",58.8342,60.6615,52.6944,53.5589,188200.0],["2023-11-03",54.5511,59.8264,54.5511,59.4924,195900.0],["2023-11-06",59.4924,59.6987,57.1053,59.6889,88200.0],["2023-11-07",59.3647,60.6123,59.2567,60.573,87700.0],["2023-11-08",60.6615,61.4081,59.6987,59.6987,65800.0],["2023-11-09",59.8166,59.9247,59.0209,59.6103,147300.0],["2023-11-10",60.0819,60.1605,58.2939,59.3942,233800.0],["2023-11-13",58.1073,59.6889,57.9599,59.5023,114000.0],["2023-11-14",60.4846,63.1763,59.8952,63.1665,139100.0],["2023-11-15",63.1665,63.8542,61.7421,62.4887,139900.0],["2023-11-16",62.5182,62.5478,60.0758,61.9667,94700.0],["2023-11-17",62.2819,62.7152,61.5137,62.0947,175700.0],["2023-11-20",62.0258,62.2425,61.4644,61.6122,36300.0],["2023-11-21",61.169,61.8091,60.9917,60.9917,188000.0],["2023-11-22",60.9523,61.9963,60.8735,61.2576,36900.0],["2023-11-24",60.9326,61.622,60.9326,61.5531,41300.0],["2023-11-27",61.5038,63.3947,61.3955,63.2766,80800.0],["2023-11-28",63.1288,63.3159,61.4841,61.75,140200.0],["2023-11-29",61.9765,62.8235,60.2235,60.3614,67800.0],["2023-11-30",60.2137,60.7553,60.0758,60.5091,76500.0],["2023-12-01",60.0856,62.3409,59.7212,61.6417,74600.0],["2023-12-04",61.1099,62.8334,61.0311,62.4985,97800.0],["2023-12-05",62.4,63.2766,61.7303,63.2766,97300.0],["2023-12-06",63.6902,64.1334,60.2826,60.3909,100800.0],["2023-12-07",60.2235,61.9273,59.8296,61.9273,86600.0],["2023-12-08",62.3212,62.6364,60.844,61.3561,61700.0],["2023-12-11",60.9523,62.8728,59.7015,62.7447,70700.0],["2023-12-12",62.7447,64.0546,62.4985,63.897,104600.0],["2023-12-13",63.5326,66.7334,60.9819,66.1129,177000.0],["2023-12-14",66.7432,70.6334,66.7432,69.9046,191600.0],["2023-12-15",70.6531,70.8205,68.7622,70.1016,986600.0],["2023-12-18",70.0228,70.0228,67.5606,68.6538,123600.0],["2023-12-19",69.4023,72.3569,69.4023,72.2879,121000.0],["2023-12-20",72.2682,72.2682,70.0031,70.0228,82000.0],["2023-12-21",70.8894,70.8894,69.9144,70.4856,87100.0],["2023-12-22",70.4856,71.1455,69.9637,70.2197,64900.0],["2023-12-26",70.7023,70.9978,70.3084,70.7713,52000.0],["2023-12-27",71.1357,71.244,69.9932,70.6629,49900.0],["2023-12-28",70.3281,70.7319,69.7273,69.8652,50800.0],["2023-12-29",70.0819,70.3675,69.0773,69.3531,104500.0],["2024-01-02",69.0773,69.3728,67.8069,68.9591,106900.0],["2024-01-03",68.5849,68.8508,66.5758,66.7235,92400.0],["2024-01-04",67.1667,67.275,65.9947,66.3887,179800.0],["2024-01-05",65.7091,66.1917,64.5569,65.2266,140600.0],["2024-01-08",66.4182,67.3144,65.9849,66.4773,76700.0],["2024-01-09",65.5811,66.1523,64.5864,65.591,69100.0],["2024-01-10",65.5417,66.1425,65.2561,66.0637,46200.0],["2024-01-11",66.1425,66.1425,64.4682,65.4334,104800.0],["2024-01-12",66.3296,66.7629,64.4978,65.2857,39900.0],["2024-01-16",65.5909,65.5909,63.897,63.9265,97200.0],["2024-01-17",63.0303,64.1826,63.0303,63.4637,79900.0],["2024-01-18",63.6114,65.65,62.2917,63.9265,120100.0],["2024-01-19",64.4091,64.4091,63.1682,64.2811,50400.0],["2024-01-22",64.8425,65.6205,64.419,65.5122,70300.0],["2024-01-23",66.1819,66.7728,65.7879,66.2902,75400.0],["2024-01-24",66.9697,66.9697,65.8273,66.2114,62500.0],["2024-01-25",67.1273,67.9053,65.2463,66.3493,132700.0],["2024-01-26",66.8614,66.95,65.4334,66.0932,75200.0],["2024-01-29",65.9553,66.9796,65.6303,66.9697,64400.0],["2024-01-30",66.822,67.5607,66.3788,67.4917,62800.0],["2024-01-31",67.7576,67.8856,65.5614,65.5614,64700.0],["2024-02-01",55.9788,61.6023,53.6152,60.5879,237000.0],["2024-02-02",59.8788,61.4743,59.1008,60.2432,137700.0],["2024-02-05",59.1894,59.2387,57.3773,58.3523,193000.0],["2024-02-06",58.2932,59.2781,57.6038,58.1849,122800.0],["2024-02-07",58.1849,59.475,58.1849,59.0909,93200.0],["2024-02-08",59.6622,60.8243,59.1106,60.4796,233100.0],["2024-02-09",60.5978,62.1144,60.1743,62.1144,102600.0],["2024-02-12",62.6955,64.7735,62.6462,64.1235,114400.0],["2024-02-13",62.3016,64.675,62.272,63.2372,217700.0],["2024-02-14",64.3796,65.9553,63.9758,65.4432,135900.0],["2024-02-15",66.1047,68.9972,66.0454,68.7998,122100.0],["2024-02-16",68.8294,69.5797,68.1581,68.7702,133500.0],["2024-02-20",68.3358,69.481,68.1285,68.632,125400.0],["2024-02-21",68.1285,68.5727,66.6575,67.3486,112200.0],["2024-02-22",67.2696,68.9578,67.2202,68.474,167100.0],["2024-02-23",68.3259,68.3259,67.2992,67.7336,61500.0],["2024-02-26",67.2795,68.1186,66.9833,67.6447,210600.0],["2024-02-27",68.1976,68.1976,67.1314,67.7237,105300.0],["2024-02-28",67.3387,67.8027,67.082,67.4868,121900.0],["2024-02-29",68.168,69.5303,67.5559,69.3526,197800.0],["2024-03-01",69.6192,69.9647,68.5234,68.8195,106200.0],["2024-03-04",68.7603,69.9746,68.7603,69.866,100500.0],["2024-03-05",69.5797,70.5472,68.4049,69.1157,170600.0],["2024-03-06",69.9548,70.0141,68.3654,69.2046,157600.0],["2024-03-07",69.7179,70.6755,69.096,69.4119,97100.0],["2024-03-08",70.0931,70.6262,67.9903,68.553,165200.0],["2024-03-11",69.0268,71.0112,69.0268,70.794,151600.0],["2024-03-12",70.5965,71.9984,69.945,71.4554,144500.0],["2024-03-13",71.6825,73.8149,70.873,73.0843,145200.0],["2024-03-14",72.4328,73.8149,71.4554,73.499,237300.0],["2024-03-15",72.9856,76.9049,72.9856,75.1575,1698800.0],["2024-03-18",75.5722,76.1546,73.8643,74.2789,207200.0],["2024-03-19",74.2394,74.9009,71.1395,71.2284,99100.0],["2024-03-20",70.6262,75.0193,70.2905,74.3776,124000.0],["2024-03-21",74.8712,75.8683,74.0124,75.1082,117300.0],["2024-03-22",75.4241,76.4113,74.654,75.8979,115100.0],["2024-03-25",76.2928,76.895,75.0193,75.0193,63800.0],["2024-03-26",75.0193,75.5129,73.5286,75.1082,97600.0],["2024-03-27",75.819,76.4014,75.0588,76.0658,96200.0],["2024-03-28",76.3224,76.3619,75.3253,75.819,135100.0],["2024-04-01",76.1053,76.1053,71.9293,73.6668,249900.0],["2024-04-02",72.7092,74.6343,72.7092,73.3509,118800.0],["2024-04-03",72.7882,74.8811,72.7882,74.4566,61200.0],["2024-04-04",75.0292,76.2336,74.348,75.4438,97700.0],["2024-04-05",75.4438,78.0995,75.4438,77.1616,170300.0],["2024-04-08",77.1616,78.287,75.967,78.1587,109100.0],["2024-04-09",78.1587,78.1587,75.3254,76.7963,127000.0],["2024-04-10",75.0687,76.4311,74.6146,75.2365,119400.0],["2024-04-11",75.2365,76.283,74.6639,76.0362,77200.0],["2024-04-12",75.8881,76.4508,74.9403,76.2237,102200.0],["2024-04-15",76.2731,78.1784,75.7992,76.1053,146800.0],["2024-04-16",75.1872,76.2731,74.3283,75.0983,128300.0],["2024-04-17",75.5129,76.3916,73.4891,73.7853,89200.0],["2024-04-18",73.8248,76.1744,73.5582,73.7458,115700.0],["2024-04-19",73.3509,75.2464,73.3509,73.6767,357500.0],["2024-04-22",74.0222,75.9374,73.5681,74.9897,74400.0],["2024-04-23",74.7824,76.0757,74.7824,75.9671,66300.0],["2024-04-24",75.5722,76.4113,75.118,76.2138,64900.0],["2024-04-25",75.5623,75.5623,73.5582,74.0321,120500.0],["2024-04-26",74.3184,75.2069,73.8741,74.812,54800.0],["2024-04-29",75.5031,77.2307,74.9601,77.2307,98400.0],["2024-04-30",76.5693,76.5693,74.7923,74.8021,90800.0],["2024-05-01",74.8515,75.6215,73.5681,74.1308,89400.0],["2024-05-02",74.8614,76.2731,73.4694,76.1941,110100.0],["2024-05-03",77.1813,77.1813,75.4537,75.6215,74800.0],["2024-05-06",75.7202,77.8132,75.7202,77.5269,94300.0],["2024-05-07",77.9909,78.7905,77.4281,77.4578,90500.0],["2024-05-08",76.6976,77.7539,76.3521,76.668,77800.0],["2024-05-09",77.0925,78.0797,76.7173,77.7539,54700.0],["2024-05-10",77.7046,78.3364,76.7371,77.0925,75000.0],["2024-05-13",77.596,77.596,76.3619,76.747,73100.0],["2024-05-14",77.7243,77.7243,74.6738,75.5228,175100.0],["2024-05-15",76.2632,76.2632,75.0588,75.6215,125100.0],["2024-05-16",74.0518,85.1581,71.0605,82.6308,292300.0],["2024-05-17",82.6604,84.6546,81.7719,84.161,131000.0],["2024-05-20",85.2272,88.6233,85.2272,87.1819,124300.0],["2024-05-21",86.5403,88.3962,85.4247,87.5472,99600.0],["2024-05-22",87.103,87.794,85.9183,86.56,78100.0],["2024-05-23",86.7476,87.024,85.4444,86.6093,175800.0],["2024-05-24",87.2313,88.4555,86.5106,88.3173,64900.0],["2024-05-28",88.6233,88.6825,86.2145,86.56,75200.0],["2024-05-29",85.4444,86.2046,84.0821,84.3486,105000.0],["2024-05-30",85.0989,86.1256,85.0002,85.2569,43200.0],["2024-05-31",85.8701,86.7009,85.2173,86.3646,127700.0],["2024-06-03",87.0075,88.5702,85.8503,87.235,176400.0],["2024-06-04",86.8393,87.4822,83.8919,84.07,101700.0],["2024-06-05",84.3766,86.78,84.1194,86.5624,65100.0],["2024-06-06",85.9096,87.1361,85.9096,86.5327,78300.0],["2024-06-07",86.8789,87.4624,85.2865,85.7415,104000.0],["2024-06-10",84.9008,86.6712,82.9622,86.5723,110900.0],["2024-06-11",86.5723,88.5999,85.7613,88.3724,82700.0],["2024-06-12",89.2823,89.7175,87.5218,87.8779,126200.0],["2024-06-13",88.0757,88.0757,85.5536,86.058,53200.0],["2024-06-14",84.7821,85.7316,83.6348,85.5437,79000.0],["2024-06-17",85.7217,88.1053,84.4458,88.0757,60800.0],["2024-06-18",87.7196,89.0153,87.2844,88.6098,58000.0],["2024-06-20",88.2339,89.5296,87.6702,88.4218,100000.0],["2024-06-21",88.0658,88.5999,86.3844,87.0272,363700.0],["2024-06-24",87.2745,88.59,87.2152,87.7493,85700.0],["2024-06-25",88.0757,89.5494,87.3734,88.2537,79600.0],["2024-06-26",87.4822,88.5207,87.4525,87.8976,93500.0],["2024-06-27",88.1746,89.0153,87.0075,87.4526,58300.0],["2024-06-28",88.3031,90.1626,87.5811,90.0043,280000.0],["2024-07-01",90.0637,90.6176,86.6218,86.7306,114900.0],["2024-07-02",86.5723,88.8175,86.2855,87.868,115900.0],["2024-07-03",88.313,89.9846,87.9867,89.6977,43500.0],["2024-07-05",89.7571,89.7571,88.0856,89.312,94300.0],["2024-07-08",89.5296,91.8934,88.6098,89.8659,96700.0],["2024-07-09",89.4208,89.9351,88.6394,88.8273,103400.0],["2024-07-10",89.2922,91.5473,88.768,91.5374,131100.0],["2024-07-11",93.7133,96.5618,92.477,95.5826,172700.0],["2024-07-12",96.7695,97.9959,95.6617,96.2552,122200.0],["2024-07-15",97.0069,102.8225,97.0069,102.1302,182300.0],["2024-07-16",102.8621,107.1744,102.8621,106.759,194900.0],["2024-07-17",105.8293,107.3129,103.8215,104.049,149500.0],["2024-07-18",103.2973,105.3051,102.694,103.8907,107600.0],["2024-07-19",103.9402,105.0974,103.2379,104.0292,111200.0],["2024-07-22",104.682,105.1765,102.0906,104.7116,176200.0],["2024-07-23",104.2072,109.3206,104.049,106.4722,162800.0],["2024-07-24",105.6018,107.6887,103.4654,103.8512,95000.0],["2024-07-25",104.2468,105.7205,102.872,103.1885,130500.0],["2024-07-26",105.0281,106.2743,104.2863,105.8392,113300.0],["2024-07-29",106.2546,108.114,103.6336,105.2754,117100.0],["2024-07-30",104.8402,106.1458,101.0323,102.0511,208300.0],["2024-07-31",102.0511,103.9698,100.9334,102.7632,231800.0],["2024-08-01",112.4461,120.6157,108.5492,120.042,337600.0],["2024-08-02",116.7089,120.7245,116.1155,119.9234,215500.0],["2024-08-05",113.9,118.4991,111.3087,113.3857,224600.0],["2024-08-06",113.3857,122.4751,113.3857,117.8463,197600.0],["2024-08-07",119.3398,121.0905,115.799,115.8188,103900.0],["2024-08-08",117.2925,120.6652,116.2144,117.0353,209100.0],["2024-08-09",117.332,119.7157,115.1957,115.6902,120000.0],["2024-08-12",115.4034,117.8463,114.8989,116.2638,124700.0],["2024-08-13",117.2331,119.3002,116.521,118.2024,94000.0],["2024-08-14",118.2123,119.0925,116.6792,116.7386,111300.0],["2024-08-15",119.0134,121.1893,118.3903,118.8354,98600.0],["2024-08-16",118.8651,119.5585,117.1416,117.1713,88900.0],["2024-08-19",117.1713,117.6765,115.8935,116.7949,133000.0],["2024-08-20",117.1713,117.7656,116.2005,117.617,94700.0],["2024-08-21",117.9736,122.2924,117.7953,122.2924,91100.0],["2024-08-22",122.1933,122.6985,119.6873,120.0736,116000.0],["2024-08-23",120.5391,124.0258,120.5391,123.9961,97200.0],["2024-08-26",124.947,126.1456,123.4612,123.9466,96500.0],["2024-08-27",122.7876,124.6499,120.8363,123.7089,55700.0],["2024-08-28",123.3225,123.5603,121.282,121.6386,107200.0],["2024-08-29",122.748,125.2838,122.0744,123.174,102900.0],["2024-08-30",123.8971,125.888,123.3423,125.472,92600.0],["2024-09-03",124.5211,125.4225,120.4797,120.9849,110100.0],["2024-09-04",121.0938,122.332,119.2712,121.3316,66100.0],["2024-09-05",121.599,121.8268,115.7548,116.8939,113500.0],["2024-09-06",116.5274,118.0132,113.5657,114.6355,106700.0],["2024-09-09",114.893,114.9029,111.5252,112.5256,126800.0],["2024-09-10",112.4761,114.6949,111.7728,112.5454,111800.0],["2024-09-11",112.3077,113.4865,110.1483,113.1992,71200.0],["2024-09-12",113.3379,116.7156,113.1893,115.834,74700.0],["2024-09-13",116.3194,120.024,116.1807,118.8948,82300.0],["2024-09-16",118.6175,119.4891,114.8831,116.6067,137200.0],["2024-09-17",117.5972,120.3113,116.9137,119.1226,102600.0],["2024-09-18",119.1028,121.9952,117.9439,119.925,85700.0],["2024-09-19",122.6886,122.7678,120.1033,121.8664,117400.0],["2024-09-20",121.9952,122.7777,119.0929,120.2519,494700.0],["2024-09-23",121.1434,122.015,118.0925,118.875,76100.0],["2024-09-24",119.3604,120.0538,117.8845,117.934,56400.0],["2024-09-25",117.7458,119.3802,116.9038,118.4293,106300.0],["2024-09-26",119.4693,123.0749,119.4693,122.8273,138000.0],["2024-09-27",122.8273,124.9371,121.6188,124.2537,157900.0],["2024-09-30",124.0853,126.7399,123.9565,126.2645,110000.0],["2024-10-01",126.2942,126.8984,124.2438,125.5513,187600.0],["2024-10-02",125.0857,128.9686,125.0659,126.5913,158300.0],["2024-10-03",125.8088,126.2545,121.282,121.9457,84200.0],["2024-10-04",123.6494,124.2338,121.7971,124.006,68000.0],["2024-10-07",123.0452,126.106,121.8466,126.106,82200.0],["2024-10-08",126.4626,129.2064,125.3532,129.0578,94900.0],["2024-10-09",128.9191,131.3955,127.0371,130.4545,105700.0],["2024-10-10",128.7804,129.1469,125.1451,127.4036,96600.0],["2024-10-11",127.7899,130.2167,127.7899,129.345,52200.0],["2024-10-14",129.0083,131.0983,128.196,128.7408,64300.0],["2024-10-15",127.5125,133.0794,126.8984,131.4945,157600.0],["2024-10-16",131.5242,134.3076,131.5242,132.9605,82300.0],["2024-10-17",133.1487,134.3275,130.5634,132.7129,140800.0],["2024-10-18",132.6733,132.9605,123.4018,125.3532,140300.0],["2024-10-21",125.6899,127.0866,122.9362,123.3423,112400.0],["2024-10-22",122.9957,124.4022,121.6683,121.7674,100000.0],["2024-10-23",121.2919,122.9164,120.3806,120.4202,67000.0],["2024-10-24",120.8957,120.8957,117.3397,117.5576,102700.0],["2024-10-25",117.3199,118.4788,115.2298,115.3982,133100.0],["2024-10-28",116.7949,117.9439,115.7647,115.8142,104900.0],["2024-10-29",114.8138,116.7057,113.2784,116.052,116300.0],["2024-10-30",115.943,118.2807,115.943,116.1807,116500.0],["2024-10-31",108.4743,113.6053,97.7863,105.889,237800.0],["2024-11-01",105.8791,108.4644,102.749,105.3937,152700.0],["2024-11-04",104.6805,107.7512,103.7296,105.2253,136100.0],["2024-11-05",104.6607,107.6422,104.6607,107.3847,143000.0],["2024-11-06",113.2784,120.2915,113.1101,118.7462,198400.0],["2024-11-07",117.7161,120.5094,116.8741,120.1033,168400.0],["2024-11-08",120.1528,124.5112,120.0439,124.0853,186500.0],["2024-11-11",125.8385,126.3239,122.9759,124.9668,98800.0],["2024-11-12",124.7192,126.7003,124.7192,125.472,125600.0],["2024-11-13",126.7102,127.7106,123.5504,123.9862,142900.0],["2024-11-14",123.5801,124.3626,121.4009,123.2136,171600.0],["2024-11-15",123.3227,126.0903,122.1522,122.6085,123300.0],["2024-11-18",122.3902,124.5032,121.8744,123.1838,90400.0],["2024-11-19",121.9835,125.2868,121.7752,125.2868,63700.0],["2024-11-20",124.642,126.1697,122.9061,126.1598,90900.0],["2024-11-21",126.378,128.8084,126.2193,127.0029,89700.0],["2024-11-22",128.1635,129.9491,127.2013,128.9869,89300.0],["2024-11-25",129.721,135.3356,127.37,134.3833,166800.0],["2024-11-26",133.1433,136.8731,131.9628,136.2085,117000.0],["2024-11-27",137.7163,137.7461,130.6633,132.3199,93200.0],["2024-11-29",133.0342,135.772,132.0025,133.431,55400.0],["2024-12-02",132.9251,136.0696,130.7625,135.5538,101900.0],["2024-12-03",135.7026,137.0318,134.3535,136.1589,71400.0],["2024-12-04",136.3573,137.7461,133.8674,136.5061,74800.0],["2024-12-05",135.9803,136.3077,131.6851,132.1116,113200.0],["2024-12-06",133.2524,134.8693,131.0601,134.1254,72700.0],["2024-12-09",134.9288,134.9288,132.3794,133.1433,79600.0],["2024-12-10",133.1036,133.6492,130.8915,131.4569,71000.0],["2024-12-11",132.5878,138.4305,132.5878,135.9109,112100.0],["2024-12-12",135.2761,135.5439,131.3379,131.5065,130800.0],["2024-12-13",131.7347,132.6572,128.8083,128.8282,84500.0],["2024-12-16",128.1636,130.9808,127.6973,128.8381,81300.0],["2024-12-17",128.6595,129.1456,125.4554,126.7946,107800.0],["2024-12-18",127.489,128.2528,117.0336,117.3113,150300.0],["2024-12-19",118.0751,121.0808,118.0751,118.4719,104900.0],["2024-12-20",116.736,124.4436,116.5574,122.9854,442100.0],["2024-12-23",122.0133,123.2533,118.1743,122.3704,98800.0],["2024-12-24",122.42,124.6619,120.5948,124.6619,51900.0],["2024-12-26",123.3425,126.5466,122.9854,126.3284,87000.0],["2024-12-27",125.6935,126.9236,122.5688,124.3345,77100.0],["2024-12-30",123.412,123.8385,121.1899,122.6482,79100.0],["2024-12-31",123.8881,123.8881,120.8924,121.6859,117100.0],["2025-01-02",122.1125,123.3723,118.9382,119.6028,111700.0],["2025-01-03",119.5433,123.2334,119.5433,121.9835,104200.0],["2025-01-06",122.0133,123.412,117.6585,118.3132,131200.0],["2025-01-07",118.1644,118.1942,113.889,114.6131,102600.0],["2025-01-08",114.0973,121.0412,112.8871,117.1526,154300.0],["2025-01-10",113.8195,113.9485,108.2744,108.9589,244800.0],["2025-01-13",106.2805,110.1691,105.0009,109.9409,230100.0],["2025-01-14",110.8833,112.1729,109.187,111.0321,144000.0],["2025-01-15",114.4346,115.8928,109.6235,109.6731,193300.0],["2025-01-16",109.7326,112.3613,108.1157,111.0619,158600.0],["2025-01-17",112.2026,113.6906,111.657,113.4029,112700.0],["2025-01-21",114.4048,115.9721,113.4327,114.9603,126200.0],["2025-01-22",115.5257,116.7756,114.7222,116.726,131000.0],["2025-01-23",115.615,118.2735,115.0099,117.3411,144000.0],["2025-01-24",116.3789,117.351,114.4643,114.752,113100.0],["2025-01-27",112.6292,113.5021,109.9211,111.6471,126100.0],["2025-01-28",111.7761,117.0534,111.6372,115.4662,131300.0],["2025-01-29",114.3949,116.4582,113.6311,115.1786,164300.0],["2025-01-30",114.0775,116.6566,101.023,105.4572,340900.0],["2025-01-31",106.4988,107.5205,104.4652,106.0524,566000.0],["2025-02-03",103.622,112.2622,103.622,111.6075,267600.0],["2025-02-04",112.3316,115.3968,111.7959,115.0496,172500.0],["2025-02-05",113.3732,117.2022,112.0638,112.2026,196100.0],["2025-02-06",111.9149,114.8214,110.9924,114.0477,178500.0],["2025-02-07",113.4724,114.7917,111.1809,111.7662,144300.0],["2025-02-10",112.0836,112.7879,110.6948,112.2622,100200.0],["2025-02-11",111.5876,112.5597,110.0798,111.29,83500.0],["2025-02-12",109.6136,110.8039,108.572,109.1771,103200.0],["2025-02-13",110.2782,111.9348,109.6433,111.786,70700.0],["2025-02-14",111.1899,112.71,108.9146,109.6796,82800.0],["2025-02-18",109.6796,111.1601,109.2922,110.7924,75800.0],["2025-02-19",109.62,111.7661,109.2524,110.0373,99400.0],["2025-02-20",109.3617,109.7889,105.5563,105.5762,108000.0],["2025-02-21",106.9771,108.0104,102.675,103.7381,108700.0],["2025-02-24",104.1057,106.5499,103.4401,104.7118,123800.0],["2025-02-25",105.4073,108.5867,104.9205,107.7323,107900.0],["2025-02-26",108.4874,111.1799,106.1227,106.5002,121200.0],["2025-02-27",105.7451,108.3582,102.983,103.3804,121700.0],["2025-02-28",103.0128,105.2185,102.7843,104.3144,79700.0],["2025-03-03",104.3144,104.3144,100.0023,100.9661,136800.0],["2025-03-04",99.0485,102.1286,97.6674,100.6283,119200.0],["2025-03-05",101.1548,103.7182,100.1811,103.1221,171200.0],["2025-03-06",101.6516,103.0327,99.9924,100.976,92200.0],["2025-03-07",100.5686,103.5692,99.6943,103.2612,84100.0],["2025-03-10",101.6814,104.8012,100.5388,104.2349,117600.0],["2025-03-11",102.526,106.7586,102.526,105.1987,128600.0],["2025-03-12",106.2121,107.8416,103.9368,104.1852,90300.0],["2025-03-13",104.0859,105.8147,101.9398,102.4167,90900.0],["2025-03-14",104.0958,107.5932,103.758,107.305,117700.0],["2025-03-17",107.1858,109.0636,105.7948,106.1028,81500.0],["2025-03-18",105.7252,106.6195,103.9468,105.2881,113500.0],["2025-03-19",105.0695,107.8713,104.0859,106.3015,106200.0],["2025-03-20",105.1291,106.9175,104.2448,104.3343,97300.0],["2025-03-21",103.45,105.298,102.5061,105.0894,367900.0],["2025-03-24",106.7685,107.6925,105.2881,107.6428,61200.0],["2025-03-25",106.9275,108.2092,106.3711,106.5002,59000.0],["2025-03-26",106.5996,107.6031,105.4172,105.9637,40400.0],["2025-03-27",105.6756,106.53,105.0298,105.8743,60800.0],["2025-03-28",106.3015,106.5896,104.7516,105.457,91600.0],["2025-03-31",103.9468,105.9339,102.8837,105.2384,85700.0],["2025-04-01",105.6756,107.8713,104.8012,107.6826,81500.0],["2025-04-02",105.4172,109.9479,105.4172,109.9479,83200.0],["2025-04-03",104.3343,108.3582,104.2647,106.8778,148200.0],["2025-04-04",102.9433,107.0069,102.0888,106.4009,164200.0],["2025-04-07",103.0029,110.4248,101.0654,104.7913,205900.0],["2025-04-08",107.1063,108.8848,101.3536,102.6551,117300.0],["2025-04-09",102.6353,114.5481,101.3436,111.6072,141200.0],["2025-04-10",108.5072,110.3751,105.9339,109.7492,86900.0],["2025-04-11",110.9315,115.8298,109.6399,114.0414,79000.0],["2025-04-14",116.883,124.8911,114.0315,123.0332,158000.0],["2025-04-15",122.9338,123.7783,120.0624,120.9665,113700.0],["2025-04-16",119.3967,121.4435,118.1349,120.4399,114600.0],["2025-04-17",120.6287,122.3476,119.1781,120.8473,88100.0],["2025-04-21",120.8473,121.821,116.7538,119.1582,80500.0],["2025-04-22",120.8473,122.288,119.4961,122.0694,62900.0],["2025-04-23",124.1956,126.1827,121.0361,121.6124,98700.0],["2025-04-24",121.7415,125.0104,119.8339,124.6825,87200.0],["2025-04-25",124.7818,124.7818,122.2085,123.6988,111600.0],["2025-04-28",124.1062,124.9905,121.4633,122.6059,115300.0],["2025-04-29",121.7514,123.3411,119.2775,122.8841,80100.0],["2025-04-30",122.2482,122.7351,120.4002,120.9963,175700.0],["2025-05-01",120.9566,121.354,118.4429,118.6615,110800.0],["2025-05-02",120.6486,124.6626,120.6387,123.6988,188900.0],["2025-05-05",122.2582,123.5896,118.3038,119.0291,114900.0],["2025-05-06",118.4727,120.0028,116.0881,118.7211,106900.0],["2025-05-07",119.5855,123.6392,116.7638,118.572,86300.0],["2025-05-08",120.4399,120.7778,118.1945,118.6217,117700.0],["2025-05-09",118.5025,120.0823,117.5288,118.8304,107500.0],["2025-05-12",122.5264,123.0232,115.8894,116.9327,121100.0],["2025-05-13",117.7772,119.8637,115.949,119.5159,131600.0],["2025-05-14",119.2278,119.8836,114.6077,118.8999,147300.0],["2025-05-15",124.911,131.8461,117.35,118.0554,332600.0],["2025-05-16",117.7374,122.0893,117.35,121.8905,122300.0],["2025-05-19",120.6784,125.3581,119.2278,125.0103,124100.0],["2025-05-20",124.4738,126.0139,122.4768,125.7555,93200.0],["2025-05-21",124.6825,126.3914,123.7485,126.1927,125500.0],["2025-05-22",125.8549,126.4113,124.2056,125.8549,85900.0],["2025-05-23",124.8613,127.8718,124.2552,127.6731,114700.0],["2025-05-27",128.1103,132.7303,128.1103,132.6906,122900.0],["2025-05-28",132.1441,134.3995,131.6374,133.1476,161200.0],["2025-05-29",133.6146,134.1313,129.8987,131.8362,117200.0],["2025-05-30",132.0252,133.4081,131.0402,132.8111,151900.0],["2025-06-02",133.3981,133.3981,130.7915,131.7068,113500.0],["2025-06-03",131.0999,134.1045,130.503,132.2242,99800.0],["2025-06-04",131.7864,133.229,131.1894,132.9604,101900.0],["2025-06-05",133.5374,135.3283,132.5823,134.7612,86200.0],["2025-06-06",135.8058,136.1839,133.6668,134.6418,138900.0],["2025-06-09",135.7362,136.95,134.2637,136.2735,133400.0],["2025-06-10",136.9102,137.3281,134.6119,135.189,107800.0],["2025-06-11",135.2984,136.6316,133.7862,134.1841,95300.0],["2025-06-12",133.9951,134.592,131.9854,132.3734,87500.0],["2025-06-13",131.9157,138.8901,131.9157,135.0796,205100.0],["2025-06-16",136.2237,139.8651,135.1293,136.0844,212900.0],["2025-06-17",134.9602,138.0643,134.5124,136.3232,126500.0],["2025-06-18",136.6913,137.6663,134.3135,137.537,93400.0],["2025-06-20",137.4076,137.7857,134.403,136.5819,316800.0],["2025-06-23",136.95,140.5416,136.95,139.1786,96800.0],["2025-06-24",139.3378,140.3427,138.2931,139.3875,205800.0],["2025-06-25",138.8005,140.2034,137.2584,138.1141,168600.0],["2025-06-26",138.5518,140.5914,136.9401,140.074,284800.0],["2025-06-27",140.1636,143.795,140.1337,143.218,302100.0],["2025-06-30",143.7652,143.8945,140.7406,141.3774,160700.0],["2025-07-01",140.3426,145.5858,139.2781,143.4368,224000.0],["2025-07-02",143.3075,150.8689,138.2931,149.8342,292800.0],["2025-07-03",149.4461,152.2717,146.8494,151.6946,178500.0],["2025-07-07",151.4061,153.9233,148.8193,152.7194,257300.0],["2025-07-08",152.7194,153.6049,149.854,151.7245,203000.0],["2025-07-09",152.1125,154.5799,150.1326,154.5401,247000.0],["2025-07-10",154.2118,155.8136,152.5602,154.9281,220500.0],["2025-07-11",154.5998,155.4256,152.7891,154.5103,310000.0],["2025-07-14",154.1421,157.4154,153.5053,157.2562,175200.0],["2025-07-15",158.0522,160.9474,155.5549,156.6195,233400.0],["2025-07-16",157.1965,160.0917,156.6791,159.047,153100.0],["2025-07-17",160.1912,165.0265,159.3455,162.7581,196900.0],["2025-07-18",163.8824,163.8824,158.9575,160.5593,141700.0],["2025-07-21",160.7484,162.768,158.6889,158.9376,84000.0],["2025-07-22",159.3057,163.3749,158.4899,160.3305,171500.0],["2025-07-23",160.43,160.7583,158.0621,158.8481,107000.0],["2025-07-24",157.2662,157.4552,149.2471,154.1819,429800.0],["2025-07-25",154.4804,157.9427,153.4556,157.5845,170700.0],["2025-07-28",157.8034,162.3402,156.1917,160.032,523000.0],["2025-07-29",160.8379,161.1364,158.1516,159.8131,106600.0],["2025-07-30",159.047,160.1912,157.2761,158.3506,222400.0],["2025-07-31",158.7287,170.797,157.4751,162.4497,292800.0],["2025-08-01",160.6887,161.1961,156.9378,158.0223,227500.0],["2025-08-04",159.6241,169.434,159.6141,168.2003,134700.0],["2025-08-05",168.2003,169.0459,165.7329,168.0709,158500.0],["2025-08-06",167.2452,170.1304,165.514,169.7026,238700.0],["2025-08-07",171.1651,173.0754,168.5584,172.8465,177500.0],["2025-08-08",173.6922,178.1594,171.8317,176.3486,213200.0],["2025-08-11",176.6968,178.0698,172.3789,176.5973,236400.0],["2025-08-12",178.1494,184.2184,176.657,183.8105,297000.0],["2025-08-13",184.5567,184.5567,171.6029,177.9007,319700.0],["2025-08-14",177.4132,178.0101,170.4388,171.4138,213500.0],["2025-08-15",171.8322,172.0911,168.9338,170.8162,125000.0],["2025-08-18",170.1589,173.7545,170.1589,172.888,82200.0],["2025-08-19",172.1609,175.4079,169.2923,170.129,162600.0],["2025-08-20",170.7266,170.7266,165.617,167.2306,120200.0],["2025-08-21",167.2306,169.5613,165.5274,167.4198,208900.0],["2025-08-22",168.7346,172.6987,166.8322,169.3521,166800.0],["2025-08-25",169.4019,172.629,167.8182,169.5314,234500.0],["2025-08-26",169.7903,171.7724,169.4118,170.8063,154000.0],["2025-08-27",170.8162,173.1071,170.5872,172.0911,97300.0],["2025-08-28",171.9915,171.9915,168.2465,169.1429,96700.0],["2025-08-29",170.0792,170.0792,165.5174,166.6629,95800.0],["2025-09-02",164.2127,169.9298,162.5693,169.631,150000.0],["2025-09-03",168.7445,169.1927,165.5573,165.9457,92200.0],["2025-09-04",166.384,168.3262,165.1688,168.0174,80000.0],["2025-09-05",168.9836,170.3083,164.9298,166.4736,69800.0],["2025-09-08",167.9477,175.378,166.5334,174.86,182300.0],["2025-09-09",174.2326,174.3122,168.7445,171.2346,118100.0],["2025-09-10",171.623,174.3222,168.4756,169.9099,107100.0],["2025-09-11",169.8202,176.5334,169.5911,176.2744,97100.0],["2025-09-12",175.0991,176.5533,172.5493,172.6091,97300.0],["2025-09-15",173.4656,176.0353,171.5134,173.5154,130900.0],["2025-09-16",173.5154,175.0393,170.2883,172.5991,82700.0],["2025-09-17",173.6648,178.2266,172.619,173.0174,118500.0],["2025-09-18",173.4557,177.4895,173.4557,176.8222,173800.0],["2025-09-19",177.9975,178.3062,172.4895,173.0473,759100.0],["2025-09-22",172.3102,172.9875,167.0911,171.4836,112200.0],["2025-09-23",171.3142,175.2784,170.2286,170.6868,103400.0],["2025-09-24",170.5872,171.3242,167.7684,167.8581,79400.0],["2025-09-25",167.8282,172.0314,165.9358,170.8561,112300.0],["2025-09-26",171.4238,176.623,171.4238,176.2644,99000.0],["2025-09-29",175.9158,177.9975,174.9597,176.2047,124000.0],["2025-09-30",176.0851,182.3102,176.0851,181.9915,138900.0],["2025-10-01",180.5274,183.4357,177.2505,177.4596,139100.0],["2025-10-02",177.0413,181.9417,174.5114,181.2046,134400.0],["2025-10-03",181.9118,184.7604,181.2246,182.1509,101800.0],["2025-10-06",183.4855,185.4078,180.1588,182.8481,71800.0],["2025-10-07",182.5991,184.0034,174.3919,175.4278,125900.0],["2025-10-08",176.5234,178.5951,175.7067,177.878,74400.0],["2025-10-09",177.2007,177.2007,169.7206,169.9497,80600.0],["2025-10-10",169.4218,171.4139,165.8561,166.135,166800.0],["2025-10-13",167.6091,173.635,166.7226,173.2266,149600.0],["2025-10-14",170.7166,174.7007,167.9477,174.2226,136900.0],["2025-10-15",174.8401,175.876,170.5871,171.1748,110700.0],["2025-10-16",172.7784,172.8182,166.0055,167.4099,128500.0],["2025-10-17",166.3641,167.1708,157.8183,161.1051,212800.0],["2025-10-20",163.0075,164.4119,160.7167,162.5394,112900.0],["2025-10-21",161.4836,164.4218,158.3661,163.0672,84800.0],["2025-10-22",163.645,166.6728,162.2107,162.7286,94800.0],["2025-10-23",163.2366,165.5374,162.2206,163.4457,63000.0],["2025-10-24",165.5174,167.2206,163.7445,165.8661,75300.0],["2025-10-27",166.1648,171.3043,165.2087,168.9039,97900.0],["2025-10-28",168.0872,168.1868,162.0712,164.5712,115500.0],["2025-10-29",164.7903,167.9975,156.1948,157.9477,162300.0],["2025-10-30",157.3701,157.3701,140.1888,149.9796,226400.0],["2025-10-31",149.0334,149.0334,140.0693,141.2845,239800.0],["2025-11-03",139.5912,139.5912,123.9837,129.8602,364100.0],["2025-11-04",128.4857,129.91,125.8961,127.9279,157600.0],["2025-11-05",128.6152,129.9199,126.7825,126.9618,140300.0],["2025-11-06",128.7845,131.2247,125.7865,126.2447,167500.0],["2025-11-07",124.9797,129.6709,122.6988,127.4,179100.0],["2025-11-10",128.665,129.5614,125.8064,127.6889,109000.0],["2025-11-11",128.2865,129.5215,126.414,127.5195,134800.0],["2025-11-12",127.9379,132.2207,127.9379,132.0614,138800.0],["2025-11-13",132.0614,132.4199,126.5136,127.2407,152800.0],["2025-11-14",127.1409,129.1359,122.7619,126.2132,162500.0],["2025-11-17",124.9365,127.2307,117.6847,126.2332,225900.0],["2025-11-18",124.6771,129.2357,122.4228,126.6621,193400.0],["2025-11-19",126.2033,127.6796,123.8392,124.4078,123500.0],["2025-11-20",126.2132,126.5524,119.3405,119.8692,173100.0],["2025-11-21",120.1285,127.3404,119.7195,126.692,181000.0],["2025-11-24",126.0437,128.2082,123.4901,125.8641,116600.0],["2025-11-25",126.712,130.1833,126.5923,129.4052,139100.0],["2025-11-26",128.3878,132.1483,128.3878,130.7119,217300.0],["2025-11-28",130.8017,131.51,128.8466,129.6945,119200.0],["2025-12-01",129.2756,132.8665,127.3304,131.3005,118100.0],["2025-12-02",132.4675,135.49,130.7518,134.4426,167100.0],["2025-12-03",134.4426,137.5448,133.8541,136.7368,139500.0],["2025-12-04",136.7468,138.652,135.2306,137.7543,140300.0],["2025-12-05",137.6845,137.6845,133.9738,137.0361,117400.0],["2025-12-08",138.1233,139.2605,135.5698,136.5473,249100.0],["2025-12-09",135.9189,139.3902,135.6097,138.9014,172500.0],["2025-12-10",138.263,140.9662,138.0934,139.5298,185700.0],["2025-12-11",139.8889,141.2854,137.5947,140.9762,102100.0],["2025-12-12",140.6969,143.9687,139.1907,141.8939,120400.0],["2025-12-15",142.9512,146.0136,140.7368,143.7792,319400.0],["2025-12-16",143.6096,145.9138,140.1782,142.642,225700.0],["2025-12-17",142.0435,144.5572,140.5273,142.2131,156100.0],["2025-12-18",143.7891,148.0784,143.6295,146.1831,159900.0],["2025-12-19",146.6519,146.6519,141.4749,143.8091,518600.0],["2025-12-22",143.2405,149.3652,143.2405,147.3502,152900.0],["2025-12-23",146.2729,148.4674,145.415,146.8315,87200.0],["2025-12-24",146.0734,146.9811,144.617,146.2928,67000.0],["2025-12-26",146.0834,147.1208,144.1881,146.4525,92900.0],["2025-12-29",146.4524,147.5996,145.8041,146.8913,134300.0],["2025-12-30",146.632,147.6494,141.445,143.2704,290900.0],["2025-12-31",142.9213,143.6495,140.647,141.7043,206800.0],["2026-01-02",142.243,145.8938,141.1956,144.9163,201900.0],["2026-01-05",144.7368,152.6668,144.637,149.6843,149800.0],["2026-01-06",150.1931,151.9486,145.0061,149.6644,154800.0],["2026-01-07",149.9537,150.8115,146.8016,147.6195,97900.0],["2026-01-08",146.8614,153.3053,146.8614,153.3053,118000.0],["2026-01-09",153.2653,157.5646,152.4275,157.2653,110400.0],["2026-01-12",156.5072,159.8887,155.9087,158.7815,98900.0],["2026-01-13",159.4598,160.3077,151.7791,151.799,121500.0],["2026-01-14",151.9885,153.5546,144.5871,151.2604,223100.0],["2026-01-15",152.1581,155.779,151.3901,152.8065,142700.0],["2026-01-16",152.6569,153.1257,150.1332,151.6195,107600.0],["2026-01-20",148.8065,151.6394,147.7193,151.4998,97800.0],["2026-01-21",152.8364,154.2928,151.41,153.7142,98400.0],["2026-01-22",154.2628,157.5446,153.6145,156.0284,84500.0],["2026-01-23",155.779,158.0533,154.1531,154.3327,68800.0],["2026-01-26",154.1132,155.9985,152.3776,152.8464,114700.0],["2026-01-27",152.2778,153.6145,150.3527,153.2554,62900.0],["2026-01-28",154.4823,154.4823,150.3527,153.3651,95900.0],["2026-01-29",148.9163,148.9163,135.3403,139.3902,573800.0],["2026-01-30",137.7343,142.0136,129.8541,129.9239,477700.0],["2026-02-02",129.3753,129.3753,122.4228,124.6871,480800.0],["2026-02-03",124.4975,127.6995,123.4801,126.4028,172300.0],["2026-02-04",126.5823,130.9114,125.3753,128.9563,151800.0],["2026-02-05",128.8766,131.3903,124.8367,129.6446,145100.0],["2026-02-06",131.2805,136.7668,130.4925,134.0436,148800.0],["2026-02-09",138.8814,141.056,135.4201,140.3577,83400.0],["2026-02-10",140.3577,144.8864,136.657,143.1507,125400.0],["2026-02-11",143.829,150.2629,142.8415,149.1557,167600.0],["2026-02-12",149.2255,153.5347,143.5198,143.7891,114900.0],["2026-02-13",143.3397,148.4136,142.6705,146.436,121200.0],["2026-02-17",146.2162,146.6058,142.5406,144.7879,121100.0],["2026-02-18",145.6469,147.5946,143.4795,144.6481,79700.0],["2026-02-19",143.0101,145.6669,142.4407,144.768,72200.0],["2026-02-20",144.3584,148.0641,143.7791,146.3261,66200.0],["2026-02-23",144.778,145.0876,142.191,143.869,68800.0],["2026-02-24",144.2785,149.0329,144.2785,146.5758,101200.0],["2026-02-25",147.5447,147.8643,144.1487,146.456,120100.0],["2026-02-26",147.0552,149.9418,145.567,149.3126,140500.0],["2026-02-27",147.5846,149.5822,145.8966,148.923,121400.0],["2026-03-02",146.9454,150.611,145.567,147.0652,153800.0],["2026-03-03",143.2098,151.8196,140.1535,150.7708,201300.0],["2026-03-04",151.7597,153.7473,148.0341,150.8907,117300.0],["2026-03-05",150.3913,155.2855,148.4037,149.9418,149200.0],["2026-03-06",147.5546,150.4512,145.4172,148.6633,122800.0],["2026-03-09",148.2239,153.3678,144.0888,152.7884,142100.0],["2026-03-10",151.1903,151.8895,146.6557,148.084,186100.0],["2026-03-11",146.2362,148.5735,144.9278,147.8144,132600.0],["2026-03-12",146.5359,148.1839,137.6564,139.5442,137100.0],["2026-03-13",141.5917,145.9765,136.4978,139.714,123300.0],["2026-03-16",140.6029,143.7891,139.2046,143.4495,199400.0],["2026-03-17",144.4284,145.8666,141.5018,144.9777,213200.0],["2026-03-18",142.9002,144.9278,137.147,137.7863,177800.0],["2026-03-19",135.3791,137.0771,131.8933,134.8198,183700.0],["2026-03-20",135.0495,136.0783,128.5972,132.123,690200.0],["2026-03-23",135.6988,142.1411,134.4303,140.573,175300.0],["2026-03-24",140.3632,148.5235,140.2733,147.5746,196300.0],["2026-03-25",149.9219,152.9383,148.6234,152.1292,134700.0],["2026-03-26",150.6909,152.6386,149.2926,151.1604,163100.0],["2026-03-27",149.762,153.8172,144.2486,151.9394,123000.0],["2026-03-30",152.4189,155.1456,149.9818,151.44,151900.0],["2026-03-31",152.4588,156.2843,151.7896,153.4177,153300.0],["2026-04-01",155.0058,156.9635,151.3202,156.0346,129800.0],["2026-04-02",154.4165,156.2843,150.3413,151.3501,174400.0],["2026-04-06",151.1604,152.8484,149.3126,149.3226,173900.0],["2026-04-07",148.4935,149.9219,145.0377,146.4759,115200.0],["2026-04-08",151.6198,152.7884,146.5958,146.9354,206400.0],["2026-04-09",146.0265,148.6633,145.2774,147.5547,196200.0],["2026-04-10",146.9454,150.1216,145.7468,147.9242,151500.0],["2026-04-13",147.9242,151.7297,146.3261,150.0517,186400.0],["2026-04-14",150.3214,150.8008,147.0253,147.9642,120000.0],["2026-04-15",147.0952,147.7944,144.728,146.8954,239500.0],["2026-04-16",147.0453,148.2039,145.7368,147.3149,109200.0],["2026-04-17",147.9442,152.9383,147.1052,150.9007,210400.0],["2026-04-20",150.4612,158.7613,145.9266,158.5316,293200.0],["2026-04-21",158.8113,170.6972,158.8113,164.1949,507000.0],["2026-04-22",164.894,166.0027,161.1984,163.5856,142400.0],["2026-04-23",163.8353,168.9392,162.6068,167.3212,187500.0],["2026-04-24",167.3212,171.9357,164.4146,170.4974,165700.0],["2026-04-27",169.3587,171.7959,166.8318,170.5274,130900.0],["2026-04-28",170.797,171.0368,161.9775,165.8529,191300.0],["2026-04-29",164.8541,165.2836,161.0686,164.3747,164600.0],["2026-04-30",163.0063,168.9392,161.6979,167.2513,135500.0],["2026-05-01",168.0403,170.1378,165.6532,167.2912,124500.0],["2026-05-04",166.9117,169.8582,164.4246,164.8541,130600.0],["2026-05-05",166.1326,171.5162,165.1238,166.8018,128100.0],["2026-05-06",168.9392,172.7947,161.4781,166.9117,124900.0],["2026-05-07",166.8018,168.8793,163.4558,166.8118,104000.0],["2026-05-08",167.3511,168.7195,165.1637,166.9616,106500.0],["2026-05-11",168.5997,172.1654,166.8118,171.4762,92900.0],["2026-05-12",171.4762,171.4762,164.4146,168.3899,104200.0],["2026-05-13",168.5797,171.4563,160.1197,161.6379,210100.0],["2026-05-14",161.1185,173.9133,151.8196,156.3842,336300.0],["2026-05-15",154.7461,160.7889,153.3777,158.7913,177800.0],["2026-05-18",159.6003,163.1262,153.9471,155.4852,132000.0],["2026-05-19",155.2455,155.2455,145.3273,152.7785,276500.0],["2026-05-20",152.4289,155.3953,150.5711,154.9259,137700.0],["2026-05-21",154.1768,154.1768,147.5447,152.4489,188300.0],["2026-05-22",152.4588,155.2155,149.822,152.9582,96500.0],["2026-05-26",153.7872,158.5016,153.2279,156.484,90600.0],["2026-05-27",156.4241,159.1009,155.5352,158.4517,93500.0],["2026-05-28",158.1121,162.407,156.6938,159.89,77500.0],["2026-05-29",158.32,158.59,153.63,154.77,137100.0],["2026-06-01",154.25,158.23,153.19,157.9,150000.0],["2026-06-02",156.65,157.21,153.75,156.95,156100.0],["2026-06-03",156.29,160.0,154.37,154.69,104800.0],["2026-06-04",155.44,155.49,151.82,152.54,85900.0],["2026-06-05",152.5,156.5,150.97,155.07,136400.0],["2026-06-08",155.13,158.71,155.13,156.26,78100.0],["2026-06-09",158.6,160.0,153.14,155.6,117600.0],["2026-06-10",156.98,158.12,152.53,153.78,88100.0],["2026-06-11",154.55,158.85,153.16,156.89,82700.0],["2026-06-12",158.42,160.0,157.83,158.34,94300.0],["2026-06-15",158.53,161.21,156.72,158.84,87600.0],["2026-06-16",159.07,161.61,155.81,160.37,122800.0],["2026-06-17",159.48,162.5,156.33,158.34,130200.0],["2026-06-18",160.02,163.72,158.36,161.45,298300.0],["2026-06-22",160.96,162.78,159.41,162.01,126200.0],["2026-06-23",161.4,165.0,160.2,163.38,88400.0],["2026-06-24",163.03,170.1,161.14,165.33,164700.0],["2026-06-25",165.33,169.86,164.94,165.51,156800.0],["2026-06-26",164.23,169.35,160.02,161.59,506600.0],["2026-06-29",161.59,162.98,141.01,141.4,282700.0],["2026-06-30",139.13,143.33,132.93,142.1,398400.0],["2026-07-01",143.56,143.79,136.92,138.07,257700.0],["2026-07-02",139.01,143.28,137.87,138.49,193400.0],["2026-07-06",139.85,141,135.665,139.44,183121.873297],["2026-07-07",139.28,141.69,134.82,136.26,194529.260999],["2026-07-08",136.27,137.85,132.05,132.3,239925.535062],["2026-07-09",134.13,135.4,132.67,133.01,153274.171755],["2026-07-10",132.87,135.295,131.505,133.76,97431.31874],["2026-07-13",134.28,137.08,131.41,133.87,130654.251882],["2026-07-14",135.44,138.85,134.89,138.24,128618.674493],["2026-07-15",139.78,143.69,139.66,142.37,162774.084495],["2026-07-16",141.75,144,140.03,143.06,106379.238953],["2026-07-17",142.09,148.41,140.25,144.41,141606.594942],["2026-07-20",144.51,146.99,142.48,145.29,110492.336246],["2026-07-21",145.3,147.98,143.73,143.84,165242.171181],["2026-07-22",144.1,147.285,143.05,143.17,139820.47465],["2026-07-23",141.63,144.98,138.16,139.33,314341.792387],["2026-07-24",140.99,141.74,135.03,139.03,255917.790236],["2026-07-27",139.76,141.98,136.88,140.39,202449.136948],["2026-07-28",142.04,144.46,141.37,143.02,129617.147818],["2026-07-29",142.19,142.26,137.83,138.6,135392.103869],["2026-07-30",136,136.86,126.075,129.22,324055.698133],["2026-07-31",127.08,128.13,119.02,128.03,299673.524099],["2026-08-03",128.74,133.025,128.74,132.08,137843.978354],["2026-08-04",132.08,135.05,132.08,133.69,170134.238912],["2026-08-05",133.06,136,133.06,135.29,136378.011298],["2026-08-06",135.95,137.23,129.46,130.03,140693.267241],["2026-08-07",130.14,131.2699,127.88,129.91,131121.972951],["2026-08-10",129.78,132.5014,128.925,130.715,41409.610279],["2026-08-11",131.75,133.49,128.07,129.66,130318.093872],["2026-08-12",131.06,132,127.83,129.47,103220.651237],["2026-08-13",130.28,132.44,128.04,128.05,85647.038232],["2026-08-14",127.52,131.565,127.4,131.05,93221.075459],["2026-08-17",129.57,133.04,128.785,131.57,173637.060289],["2026-08-18",131.14,131.55,124.02,124.8,102558.208451],["2026-08-19",126.38,126.38,123.47,123.92,132329.379092],["2026-08-20",122.48,123.325,118.9,119.39,138332.200411],["2026-08-21",120.06,121.19,118.715,118.99,156725.408007],["2026-08-24",119.66,120.95,116.89,117.75,128153.336169],["2026-08-25",118.4,119.53,116.25,118.41,144879.012786],["2026-08-26",118.59,120.04,118.25,118.57,96143.000249],["2026-08-27",119,119.13,116.045,117.67,153527.137727],["2026-08-28",119,123.848,118.92,120.35,162031.322969],["2026-08-31",119.96,121.57,118.2,120.27,122459.151743],["2026-09-01",120.75,124.96,118.525,124.58,227789.816394],["2026-09-02",124.59,127.9,123.735,126.37,249722.865324],["2026-09-03",128.33,129.89,124.785,129.33,257483.38839],["2026-09-04",127.61,129.77,126.76,129.13,163918.112034],["2026-09-08",128.89,130.52,125.47,127,138544.899659],["2026-09-09",126.23,126.23,122.915,125.35,189871.809738],["2026-09-10",124.68,124.95,120.64,122.63,183681.863925],["2026-09-11",124.29,125.03,120.0001,124.07,242290.581229],["2026-09-14",122.75,124.605,119.535,120.67,180999.726644]]}