{"t":"SMTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.1562,1.1875,1.1562,1.1562,32800.0],["1980-03-18",1.0,1.0,0.9531,1.0,84800.0],["1980-03-19",1.0156,1.125,1.0156,1.125,37600.0],["1980-03-20",1.125,1.125,1.0781,1.0938,13600.0],["1980-03-21",1.0938,1.0938,1.0781,1.0781,8800.0],["1980-03-24",1.0781,1.0781,0.9844,1.0,29600.0],["1980-03-25",1.0,1.0156,0.9844,0.9844,19200.0],["1980-03-26",0.9844,1.0156,0.9688,1.0,15200.0],["1980-03-27",0.9844,0.9844,0.9062,0.9062,56800.0],["1980-03-28",0.9531,1.0312,0.9531,1.0312,54400.0],["1980-03-31",1.0781,1.1562,1.0781,1.125,56000.0],["1980-04-01",1.125,1.125,1.0938,1.0938,10400.0],["1980-04-02",1.0781,1.0781,1.0625,1.0625,16800.0],["1980-04-03",1.0781,1.0938,1.0781,1.0938,2400.0],["1980-04-07",1.0938,1.0938,1.0625,1.0938,11200.0],["1980-04-08",1.0781,1.0781,1.0781,1.0781,1600.0],["1980-04-09",1.0781,1.0938,1.0781,1.0781,2400.0],["1980-04-10",1.0938,1.125,1.0938,1.1094,24800.0],["1980-04-11",1.1094,1.1406,1.0938,1.0938,16000.0],["1980-04-14",1.0938,1.1094,1.0469,1.0469,12800.0],["1980-04-15",1.0469,1.0625,1.0156,1.0469,15200.0],["1980-04-16",1.0469,1.0469,1.0312,1.0312,19200.0],["1980-04-17",1.0312,1.0469,1.0156,1.0156,21600.0],["1980-04-18",1.0,1.0,1.0,1.0,3200.0],["1980-04-21",0.9844,0.9844,0.9844,0.9844,2400.0],["1980-04-22",1.0,1.0312,1.0,1.0156,15200.0],["1980-04-23",1.0312,1.0781,1.0312,1.0625,44000.0],["1980-04-24",1.0781,1.1719,1.0781,1.1719,20800.0],["1980-04-25",1.1562,1.1562,1.125,1.125,20800.0],["1980-04-28",1.125,1.1406,1.1094,1.125,12000.0],["1980-04-29",1.1406,1.1875,1.1406,1.1875,12000.0],["1980-04-30",1.1719,1.1719,1.1562,1.1562,7200.0],["1980-05-01",1.1406,1.1406,1.125,1.125,3200.0],["1980-05-02",1.1094,1.1094,1.1094,1.1094,800.0],["1980-05-05",1.1094,1.125,1.1094,1.1094,4000.0],["1980-05-06",1.1094,1.125,1.1094,1.1094,10400.0],["1980-05-07",1.1094,1.1094,1.0938,1.1094,1600.0],["1980-05-08",1.0938,1.0938,1.0625,1.0781,8000.0],["1980-05-09",1.0781,1.0938,1.0625,1.0781,10400.0],["1980-05-12",1.0781,1.0938,1.0625,1.0625,7200.0],["1980-05-13",1.0469,1.0469,1.0312,1.0312,12000.0],["1980-05-14",1.0469,1.0938,1.0469,1.0781,11200.0],["1980-05-15",1.0781,1.1094,1.0625,1.1094,15200.0],["1980-05-16",1.0938,1.0938,1.0938,1.0938,2400.0],["1980-05-19",1.0938,1.1094,1.0938,1.0938,6400.0],["1980-05-20",1.0938,1.0938,1.0781,1.0938,2400.0],["1980-05-21",1.0938,1.125,1.0938,1.0938,26400.0],["1980-05-22",1.0938,1.1094,1.0938,1.0938,4000.0],["1980-05-23",1.1094,1.1094,1.1094,1.1094,2400.0],["1980-05-27",1.1094,1.1094,1.0938,1.0938,10400.0],["1980-05-28",1.0938,1.125,1.0938,1.125,13600.0],["1980-05-29",1.125,1.125,1.0938,1.0938,10400.0],["1980-05-30",1.0938,1.0938,1.0938,1.0938,31200.0],["1980-06-02",1.0938,1.0938,1.0938,1.0938,6400.0],["1980-06-03",1.0938,1.0938,1.0938,1.0938,9600.0],["1980-06-04",1.0938,1.125,1.0938,1.125,11200.0],["1980-06-05",1.125,1.1562,1.1094,1.125,29600.0],["1980-06-06",1.125,1.125,1.125,1.125,800.0],["1980-06-09",1.125,1.1562,1.125,1.1562,23200.0],["1980-06-10",1.1562,1.1562,1.1406,1.1406,23200.0],["1980-06-11",1.1406,1.2188,1.125,1.2031,60800.0],["1980-06-12",1.2188,1.2344,1.2188,1.2344,28800.0],["1980-06-13",1.2344,1.25,1.2188,1.2188,25600.0],["1980-06-16",1.2188,1.2344,1.2031,1.2031,12000.0],["1980-06-17",1.2031,1.3125,1.1875,1.3125,44000.0],["1980-06-18",1.3125,1.3125,1.2656,1.2969,50400.0],["1980-06-19",1.2812,1.2812,1.2656,1.2656,24800.0],["1980-06-20",1.2656,1.2656,1.2656,1.2656,19200.0],["1980-06-23",1.2656,1.2656,1.2656,1.2656,12800.0],["1980-06-24",1.2656,1.2812,1.2656,1.2812,8800.0],["1980-06-25",1.2656,1.2656,1.25,1.25,19200.0],["1980-06-26",1.25,1.25,1.2188,1.2188,47200.0],["1980-06-27",1.2188,1.25,1.2188,1.2344,16000.0],["1980-06-30",1.2344,1.25,1.2188,1.25,12000.0],["1980-07-01",1.25,1.25,1.2344,1.25,4800.0],["1980-07-02",1.25,1.2656,1.25,1.25,11200.0],["1980-07-03",1.25,1.2812,1.25,1.2656,32800.0],["1980-07-07",1.2812,1.4062,1.2812,1.375,42400.0],["1980-07-08",1.375,1.3906,1.3438,1.3438,20000.0],["1980-07-09",1.3281,1.3281,1.2969,1.3125,21600.0],["1980-07-10",1.3125,1.3125,1.2969,1.3125,8800.0],["1980-07-11",1.2969,1.2969,1.2812,1.2812,22400.0],["1980-07-14",1.2812,1.3281,1.2656,1.3281,40000.0],["1980-07-15",1.3125,1.3125,1.25,1.25,25600.0],["1980-07-16",1.25,1.25,1.2344,1.2344,51200.0],["1980-07-17",1.2344,1.2656,1.2188,1.25,48000.0],["1980-07-18",1.2812,1.2969,1.2812,1.2969,36800.0],["1980-07-21",1.2812,1.2812,1.25,1.2812,14400.0],["1980-07-22",1.2812,1.2969,1.2656,1.2656,36000.0],["1980-07-23",1.2656,1.2969,1.25,1.2969,27200.0],["1980-07-24",1.2969,1.3438,1.2969,1.3438,48800.0],["1980-07-25",1.3438,1.5,1.3125,1.4531,58400.0],["1980-07-28",1.4375,1.4375,1.4062,1.4219,11200.0],["1980-07-29",1.4219,1.4844,1.4219,1.4688,27200.0],["1980-07-30",1.4688,1.5625,1.4531,1.5,64800.0],["1980-07-31",1.5,1.5,1.4531,1.5,36000.0],["1980-08-01",1.5,1.5,1.4375,1.4688,30400.0],["1980-08-04",1.4531,1.4531,1.4375,1.4531,7200.0],["1980-08-05",1.4531,1.4531,1.375,1.375,21600.0],["1980-08-06",1.3906,1.4062,1.3906,1.3906,8800.0],["1980-08-07",1.4062,1.4531,1.4062,1.4219,18400.0],["1980-08-08",1.4531,1.4688,1.4531,1.4688,50400.0],["1980-08-11",1.4844,1.5156,1.4844,1.4844,52000.0],["1980-08-12",1.4844,1.5312,1.4688,1.4844,72800.0],["1980-08-13",1.4844,1.5156,1.4688,1.4688,36800.0],["1980-08-14",1.4688,1.4688,1.4375,1.4688,10400.0],["1980-08-15",1.4688,1.4844,1.4375,1.4375,23200.0],["1980-08-18",1.4219,1.4219,1.4062,1.4062,11200.0],["1980-08-19",1.3906,1.3906,1.3594,1.375,37600.0],["1980-08-20",1.3906,1.4219,1.3906,1.4219,12000.0],["1980-08-21",1.4062,1.4062,1.375,1.375,27200.0],["1980-08-22",1.375,1.3906,1.375,1.3906,6400.0],["1980-08-25",1.3906,1.4219,1.375,1.3906,35200.0],["1980-08-26",1.3906,1.3906,1.3594,1.3594,36800.0],["1980-08-27",1.3594,1.3906,1.3594,1.375,40000.0],["1980-08-28",1.3594,1.3594,1.2812,1.2969,53600.0],["1980-08-29",1.2969,1.3125,1.2812,1.2969,33600.0],["1980-09-02",1.3125,1.3438,1.3125,1.3438,24000.0],["1980-09-03",1.3594,1.3906,1.3594,1.375,44800.0],["1980-09-04",1.375,1.375,1.3438,1.3594,40000.0],["1980-09-05",1.3594,1.375,1.3594,1.375,32800.0],["1980-09-08",1.375,1.4062,1.3594,1.3594,32800.0],["1980-09-09",1.3594,1.3906,1.3594,1.3906,18400.0],["1980-09-10",1.3906,1.4062,1.375,1.3906,24800.0],["1980-09-11",1.3906,1.4062,1.375,1.3906,20800.0],["1980-09-12",1.3906,1.5,1.3906,1.5,40000.0],["1980-09-15",1.5,1.5156,1.4531,1.4531,24000.0],["1980-09-16",1.4688,1.5156,1.4688,1.4844,58400.0],["1980-09-17",1.4844,1.5156,1.4844,1.5,19200.0],["1980-09-18",1.5,1.5,1.4531,1.4531,32000.0],["1980-09-19",1.4531,1.4688,1.4062,1.4688,18400.0],["1980-09-22",1.4375,1.4375,1.4219,1.4219,20000.0],["1980-09-23",1.4219,1.4375,1.375,1.4062,56000.0],["1980-09-24",1.3906,1.3906,1.3438,1.3594,40800.0],["1980-09-25",1.3594,1.3906,1.3594,1.375,32000.0],["1980-09-26",1.3594,1.3594,1.3438,1.3594,15200.0],["1980-09-29",1.3438,1.3438,1.3281,1.3281,21600.0],["1980-09-30",1.3594,1.375,1.3594,1.375,31200.0],["1980-10-01",1.375,1.375,1.3594,1.375,18400.0],["1980-10-02",1.375,1.375,1.3594,1.375,3200.0],["1980-10-03",1.375,1.3906,1.3594,1.3594,16000.0],["1980-10-06",1.3594,1.375,1.3281,1.3594,20000.0],["1980-10-07",1.3594,1.3594,1.3594,1.3594,7200.0],["1980-10-08",1.375,1.4219,1.375,1.375,44800.0],["1980-10-09",1.3906,1.4062,1.3906,1.3906,12000.0],["1980-10-10",1.375,1.375,1.3594,1.375,7200.0],["1980-10-13",1.3594,1.3594,1.3438,1.3438,8000.0],["1980-10-14",1.3438,1.375,1.3438,1.375,6400.0],["1980-10-15",1.3594,1.3594,1.3594,1.3594,1600.0],["1980-10-16",1.3594,1.3906,1.3594,1.3594,16000.0],["1980-10-17",1.3594,1.3594,1.3281,1.3594,17600.0],["1980-10-20",1.3594,1.3594,1.3594,1.3594,11200.0],["1980-10-21",1.3594,1.3594,1.3594,1.3594,2400.0],["1980-10-22",1.3438,1.3438,1.3438,1.3438,4800.0],["1980-10-23",1.3438,1.3594,1.3125,1.3125,12800.0],["1980-10-24",1.3125,1.3281,1.2969,1.3281,5600.0],["1980-10-27",1.3125,1.3125,1.3125,1.3125,4000.0],["1980-10-28",1.3125,1.3594,1.2969,1.3594,22400.0],["1980-10-29",1.3125,1.3125,1.2969,1.3125,4000.0],["1980-10-30",1.2969,1.2969,1.25,1.25,58400.0],["1980-10-31",1.25,1.25,1.25,1.25,0.0],["1980-11-03",1.25,1.25,1.2344,1.25,4000.0],["1980-11-05",1.25,1.2969,1.25,1.2969,56000.0],["1980-11-06",1.2969,1.2969,1.25,1.25,8800.0],["1980-11-07",1.25,1.25,1.25,1.25,0.0],["1980-11-10",1.25,1.25,1.25,1.25,4000.0],["1980-11-11",1.25,1.25,1.25,1.25,15200.0],["1980-11-12",1.25,1.25,1.25,1.25,15200.0],["1980-11-13",1.2812,1.2969,1.2812,1.2969,14400.0],["1980-11-14",1.2969,1.3125,1.2812,1.2812,18400.0],["1980-11-17",1.2812,1.2969,1.2812,1.2812,11200.0],["1980-11-18",1.2812,1.2812,1.2656,1.2812,14400.0],["1980-11-19",1.2812,1.2969,1.2656,1.2656,13600.0],["1980-11-20",1.2656,1.2656,1.2656,1.2656,12000.0],["1980-11-21",1.2656,1.2656,1.2344,1.2656,30400.0],["1980-11-24",1.25,1.25,1.2344,1.25,12800.0],["1980-11-25",1.2344,1.2344,1.1562,1.1562,53600.0],["1980-11-26",1.1562,1.2031,1.0469,1.0625,71200.0],["1980-11-28",1.0625,1.125,1.0312,1.125,56800.0],["1980-12-01",1.125,1.1406,1.0938,1.0938,13600.0],["1980-12-02",1.0938,1.125,1.0781,1.1094,25600.0],["1980-12-03",1.0625,1.0625,1.0156,1.0312,150400.0],["1980-12-04",1.0312,1.0781,1.0156,1.0781,40000.0],["1980-12-05",1.0781,1.0938,1.0625,1.0625,16000.0],["1980-12-08",1.0469,1.0469,0.9688,0.9844,81600.0],["1980-12-09",1.0,1.0156,1.0,1.0156,67200.0],["1980-12-10",1.0469,1.0625,1.0469,1.0625,13600.0],["1980-12-11",1.0625,1.0625,1.0469,1.0469,15200.0],["1980-12-12",1.0312,1.0312,1.0312,1.0312,32000.0],["1980-12-15",1.0469,1.0781,1.0469,1.0781,17600.0],["1980-12-16",1.0781,1.1406,1.0781,1.1406,27200.0],["1980-12-17",1.1406,1.1562,1.1406,1.1562,8800.0],["1980-12-18",1.1562,1.1562,1.1562,1.1562,8000.0],["1980-12-19",1.1406,1.1406,1.0938,1.125,18400.0],["1980-12-22",1.125,1.125,1.0938,1.125,12800.0],["1980-12-23",1.125,1.125,1.1094,1.1094,4800.0],["1980-12-24",1.125,1.125,1.125,1.125,8000.0],["1980-12-26",1.125,1.1406,1.125,1.125,8000.0],["1980-12-29",1.125,1.125,1.125,1.125,0.0],["1980-12-30",1.125,1.125,1.0938,1.0938,14400.0],["1980-12-31",1.0938,1.1094,1.0781,1.1094,18400.0],["1981-01-02",1.1094,1.1094,1.0938,1.0938,3200.0],["1981-01-05",1.125,1.125,1.125,1.125,7200.0],["1981-01-06",1.125,1.2344,1.1094,1.2344,24800.0],["1981-01-07",1.1875,1.1875,1.0781,1.1562,71200.0],["1981-01-08",1.125,1.125,1.1094,1.1094,3200.0],["1981-01-09",1.0938,1.0938,1.0781,1.0938,4800.0],["1981-01-12",1.1094,1.1094,1.1094,1.1094,1600.0],["1981-01-13",1.1094,1.1094,1.0938,1.0938,7200.0],["1981-01-14",1.0781,1.0781,1.0781,1.0781,6400.0],["1981-01-15",1.0625,1.0625,1.0625,1.0625,800.0],["1981-01-16",1.0781,1.0938,1.0781,1.0781,7200.0],["1981-01-19",1.0938,1.0938,1.0938,1.0938,3200.0],["1981-01-20",1.0938,1.0938,1.0938,1.0938,800.0],["1981-01-21",1.0625,1.0625,1.0469,1.0625,10400.0],["1981-01-22",1.0469,1.0469,1.0,1.0,39200.0],["1981-01-23",1.0156,1.0625,1.0156,1.0625,7200.0],["1981-01-26",1.0625,1.0781,1.0156,1.0156,11200.0],["1981-01-27",1.0312,1.0625,1.0312,1.0312,12800.0],["1981-01-28",1.0156,1.0156,1.0156,1.0156,4000.0],["1981-01-29",1.0156,1.0312,1.0156,1.0156,8800.0],["1981-01-30",1.0312,1.0312,1.0312,1.0312,800.0],["1981-02-02",1.0312,1.0469,1.0,1.0,30400.0],["1981-02-03",1.0,1.0,1.0,1.0,2400.0],["1981-02-04",0.9688,0.9688,0.875,0.9688,42400.0],["1981-02-05",0.9531,0.9531,0.9375,0.9375,19200.0],["1981-02-06",0.9375,0.9531,0.9375,0.9375,9600.0],["1981-02-09",0.9375,0.9375,0.9375,0.9375,4000.0],["1981-02-10",0.9688,0.9844,0.9688,0.9844,12000.0],["1981-02-11",0.9844,0.9844,0.9531,0.9531,48800.0],["1981-02-12",0.9531,0.9844,0.9531,0.9844,9600.0],["1981-02-13",0.9844,0.9844,0.9531,0.9688,58400.0],["1981-02-17",0.9688,0.9844,0.9531,0.9844,16800.0],["1981-02-18",0.9844,0.9844,0.9844,0.9844,0.0],["1981-02-19",0.9688,0.9688,0.9531,0.9688,8800.0],["1981-02-20",0.9531,0.9531,0.9375,0.9375,12000.0],["1981-02-23",0.9375,0.9375,0.9375,0.9375,800.0],["1981-02-24",0.9531,0.9844,0.9531,0.9844,4000.0],["1981-02-25",0.9844,0.9844,0.9844,0.9844,4800.0],["1981-02-26",1.0,1.0,1.0,1.0,4800.0],["1981-02-27",1.0,1.0156,0.9844,0.9844,15200.0],["1981-03-02",0.9844,1.0,0.9688,0.9688,21600.0],["1981-03-03",0.9844,1.0,0.9844,0.9844,11200.0],["1981-03-04",0.9844,0.9844,0.9844,0.9844,0.0],["1981-03-05",1.0,1.0,1.0,1.0,800.0],["1981-03-06",0.9844,0.9844,0.9844,0.9844,800.0],["1981-03-09",0.9844,0.9844,0.9844,0.9844,0.0],["1981-03-10",0.9531,0.9531,0.9219,0.9531,9600.0],["1981-03-11",0.9375,0.9375,0.9062,0.9062,18400.0],["1981-03-12",0.9219,0.9375,0.9219,0.9375,12000.0],["1981-03-13",0.9531,1.0,0.9531,1.0,32000.0],["1981-03-16",1.0156,1.0156,1.0156,1.0156,1600.0],["1981-03-17",1.0156,1.0156,1.0,1.0,5600.0],["1981-03-18",1.0,1.0156,1.0,1.0,7200.0],["1981-03-19",1.0,1.0,1.0,1.0,0.0],["1981-03-20",0.9844,0.9844,0.9688,0.9688,14400.0],["1981-03-23",0.9688,0.9688,0.9062,0.9062,15200.0],["1981-03-24",0.9219,0.9375,0.9219,0.9375,12800.0],["1981-03-25",0.9219,0.9219,0.9219,0.9219,800.0],["1981-03-26",0.9062,0.9062,0.9062,0.9062,5600.0],["1981-03-27",0.9062,0.9062,0.9062,0.9062,0.0],["1981-03-30",0.8906,0.8906,0.8906,0.8906,14400.0],["1981-03-31",0.8906,0.9062,0.8906,0.9062,3200.0],["1981-04-01",0.8906,0.8906,0.8906,0.8906,8800.0],["1981-04-02",0.8906,0.9062,0.8906,0.8906,5600.0],["1981-04-03",0.8906,0.9062,0.875,0.8906,21600.0],["1981-04-06",0.8906,0.8906,0.8906,0.8906,800.0],["1981-04-07",0.8906,0.8906,0.8906,0.8906,0.0],["1981-04-08",0.8906,0.8906,0.875,0.875,4800.0],["1981-04-09",0.875,0.8906,0.875,0.8906,2400.0],["1981-04-10",0.875,0.875,0.875,0.875,8000.0],["1981-04-13",0.875,0.8906,0.8438,0.8438,15200.0],["1981-04-14",0.8594,0.8594,0.8594,0.8594,4000.0],["1981-04-15",0.8594,0.8594,0.8594,0.8594,0.0],["1981-04-16",0.8594,0.8594,0.75,0.8438,58400.0],["1981-04-20",0.8594,0.8594,0.8594,0.8594,5600.0],["1981-04-21",0.8594,0.875,0.8594,0.875,51200.0],["1981-04-22",0.8906,0.9062,0.8906,0.8906,12000.0],["1981-04-23",0.9062,0.9219,0.9062,0.9219,8800.0],["1981-04-24",0.9219,0.9219,0.9219,0.9219,0.0],["1981-04-27",0.9219,0.9219,0.9062,0.9062,5600.0],["1981-04-28",0.9062,0.9219,0.875,0.875,16000.0],["1981-04-29",0.8594,0.8594,0.8438,0.8594,8800.0],["1981-04-30",0.8594,0.8594,0.8594,0.8594,0.0],["1981-05-01",0.8594,0.8594,0.8438,0.8438,8800.0],["1981-05-04",0.8594,0.8594,0.8594,0.8594,3200.0],["1981-05-05",0.8438,0.8438,0.8438,0.8438,7200.0],["1981-05-06",0.8438,0.8438,0.8438,0.8438,800.0],["1981-05-07",0.8281,0.8281,0.8125,0.8125,14400.0],["1981-05-08",0.8125,0.8125,0.7969,0.7969,1600.0],["1981-05-11",0.8125,0.8281,0.8125,0.8281,3200.0],["1981-05-12",0.8281,0.8281,0.8281,0.8281,3200.0],["1981-05-13",0.8281,0.8281,0.8281,0.8281,0.0],["1981-05-14",0.8125,0.8125,0.8125,0.8125,3200.0],["1981-05-15",0.8125,0.8125,0.75,0.75,68000.0],["1981-05-18",0.75,0.7969,0.75,0.7969,14400.0],["1981-05-19",0.7969,0.7969,0.7969,0.7969,0.0],["1981-05-20",0.7969,0.7969,0.7812,0.7969,7200.0],["1981-05-21",0.7969,0.7969,0.7969,0.7969,0.0],["1981-05-22",0.7812,0.7812,0.7812,0.7812,2400.0],["1981-05-26",0.7812,0.7812,0.7812,0.7812,4000.0],["1981-05-27",0.7812,0.8438,0.7812,0.8438,26400.0],["1981-05-28",0.8594,0.8906,0.8594,0.8906,44000.0],["1981-05-29",0.8906,0.9062,0.8906,0.9062,17600.0],["1981-06-01",0.9062,0.9062,0.875,0.8906,8000.0],["1981-06-02",0.875,0.875,0.8438,0.8438,8800.0],["1981-06-03",0.8438,0.875,0.8281,0.875,18400.0],["1981-06-04",0.875,0.875,0.8125,0.8125,24800.0],["1981-06-05",0.8125,0.8125,0.8125,0.8125,11200.0],["1981-06-08",0.8125,0.8125,0.7969,0.7969,8000.0],["1981-06-09",0.7969,0.8438,0.7812,0.7812,15200.0],["1981-06-10",0.7656,0.7656,0.7656,0.7656,5600.0],["1981-06-11",0.7656,0.7812,0.7656,0.7812,17600.0],["1981-06-12",0.7969,0.7969,0.7969,0.7969,800.0],["1981-06-15",0.7656,0.7656,0.75,0.75,25600.0],["1981-06-16",0.7656,0.7812,0.7656,0.7812,4000.0],["1981-06-17",0.7812,0.7969,0.75,0.75,18400.0],["1981-06-18",0.75,0.75,0.75,0.75,0.0],["1981-06-19",0.75,0.75,0.75,0.75,1600.0],["1981-06-22",0.7656,0.7656,0.7656,0.7656,1600.0],["1981-06-23",0.7656,0.7812,0.75,0.75,18400.0],["1981-06-24",0.75,0.75,0.75,0.75,2400.0],["1981-06-25",0.75,0.75,0.75,0.75,1600.0],["1981-06-26",0.75,0.75,0.75,0.75,0.0],["1981-06-29",0.75,0.7656,0.75,0.7656,20800.0],["1981-06-30",0.7656,0.7656,0.7656,0.7656,0.0],["1981-07-01",0.7656,0.7656,0.7656,0.7656,7200.0],["1981-07-02",0.7656,0.7656,0.7656,0.7656,0.0],["1981-07-06",0.75,0.75,0.7344,0.7344,11200.0],["1981-07-07",0.7188,0.7188,0.6875,0.6875,4800.0],["1981-07-08",0.6875,0.7031,0.6875,0.6875,16800.0],["1981-07-09",0.6875,0.7031,0.6875,0.6875,17600.0],["1981-07-10",0.6875,0.7031,0.6562,0.7031,18400.0],["1981-07-13",0.7031,0.7031,0.6875,0.6875,19200.0],["1981-07-14",0.6875,0.6875,0.6875,0.6875,1600.0],["1981-07-15",0.6875,0.6875,0.6875,0.6875,0.0],["1981-07-16",0.6875,0.7031,0.6719,0.6875,13600.0],["1981-07-17",0.6875,0.7031,0.6875,0.7031,8000.0],["1981-07-20",0.7031,0.7031,0.7031,0.7031,0.0],["1981-07-21",0.6875,0.6875,0.6875,0.6875,6400.0],["1981-07-22",0.6875,0.6875,0.6719,0.6719,20800.0],["1981-07-23",0.6562,0.6562,0.6562,0.6562,4000.0],["1981-07-24",0.6562,0.6562,0.6562,0.6562,3200.0],["1981-07-27",0.6562,0.6562,0.6094,0.625,55200.0],["1981-07-28",0.625,0.625,0.5938,0.625,26400.0],["1981-07-29",0.6406,0.6562,0.6406,0.6562,5600.0],["1981-07-30",0.6562,0.6562,0.625,0.6562,12800.0],["1981-07-31",0.6719,0.7344,0.6719,0.7188,28000.0],["1981-08-03",0.7188,0.7188,0.6875,0.7031,27200.0],["1981-08-04",0.7188,0.75,0.7188,0.7344,51200.0],["1981-08-05",0.75,0.7656,0.75,0.7656,20000.0],["1981-08-06",0.7656,0.7656,0.75,0.7656,32000.0],["1981-08-07",0.7656,0.7656,0.7656,0.7656,4000.0],["1981-08-10",0.7656,0.7656,0.7344,0.7344,5600.0],["1981-08-11",0.75,0.75,0.75,0.75,800.0],["1981-08-12",0.75,0.7656,0.7344,0.7344,18400.0],["1981-08-13",0.7344,0.75,0.7344,0.7344,5600.0],["1981-08-14",0.7344,0.7344,0.7188,0.7344,10400.0],["1981-08-17",0.7188,0.7188,0.7031,0.7031,4000.0],["1981-08-18",0.7031,0.7188,0.6875,0.6875,14400.0],["1981-08-19",0.6875,0.6875,0.6875,0.6875,5600.0],["1981-08-20",0.6875,0.6875,0.6875,0.6875,800.0],["1981-08-21",0.7031,0.7031,0.7031,0.7031,1600.0],["1981-08-24",0.7031,0.7031,0.6875,0.6875,20000.0],["1981-08-25",0.6875,0.6875,0.6875,0.6875,8000.0],["1981-08-26",0.6719,0.6719,0.6406,0.6406,50400.0],["1981-08-27",0.6406,0.6406,0.6406,0.6406,11200.0],["1981-08-28",0.625,0.625,0.625,0.625,7200.0],["1981-08-31",0.625,0.625,0.6094,0.6094,4800.0],["1981-09-01",0.6094,0.625,0.6094,0.6094,7200.0],["1981-09-02",0.6094,0.625,0.6094,0.625,4000.0],["1981-09-03",0.625,0.625,0.625,0.625,0.0],["1981-09-04",0.625,0.625,0.6094,0.625,8800.0],["1981-09-08",0.6094,0.6094,0.5938,0.5938,8000.0],["1981-09-09",0.5938,0.6094,0.5781,0.5781,24000.0],["1981-09-10",0.5938,0.6094,0.5938,0.5938,19200.0],["1981-09-11",0.5938,0.5938,0.5938,0.5938,0.0],["1981-09-14",0.5938,0.6094,0.5938,0.6094,5600.0],["1981-09-15",0.6094,0.6094,0.6094,0.6094,800.0],["1981-09-16",0.5938,0.5938,0.5781,0.5781,16000.0],["1981-09-17",0.5781,0.5938,0.5781,0.5938,20000.0],["1981-09-18",0.5938,0.5938,0.5781,0.5781,20800.0],["1981-09-21",0.5625,0.5625,0.5625,0.5625,17600.0],["1981-09-22",0.5625,0.5625,0.5469,0.5469,8000.0],["1981-09-23",0.5469,0.5469,0.5469,0.5469,4000.0],["1981-09-24",0.5469,0.5469,0.5469,0.5469,0.0],["1981-09-25",0.5469,0.5469,0.5312,0.5312,5600.0],["1981-09-28",0.5,0.5,0.4375,0.4688,50400.0],["1981-09-29",0.4844,0.5156,0.4844,0.5,22400.0],["1981-09-30",0.5,0.5156,0.5,0.5156,6400.0],["1981-10-01",0.5156,0.5156,0.5156,0.5156,0.0],["1981-10-02",0.5156,0.5156,0.5156,0.5156,4000.0],["1981-10-05",0.5156,0.5156,0.5,0.5,4800.0],["1981-10-06",0.5,0.5,0.5,0.5,0.0],["1981-10-07",0.5,0.5,0.5,0.5,0.0],["1981-10-08",0.5156,0.5469,0.5156,0.5312,8800.0],["1981-10-09",0.5625,0.5625,0.5625,0.5625,8000.0],["1981-10-12",0.5625,0.5625,0.5625,0.5625,0.0],["1981-10-13",0.5625,0.5625,0.5469,0.5469,2400.0],["1981-10-14",0.5469,0.5469,0.5469,0.5469,0.0],["1981-10-15",0.5469,0.5469,0.5469,0.5469,0.0],["1981-10-16",0.5312,0.5312,0.5312,0.5312,4000.0],["1981-10-19",0.5156,0.5156,0.5156,0.5156,4000.0],["1981-10-20",0.5156,0.5156,0.5156,0.5156,0.0],["1981-10-21",0.5156,0.5156,0.5156,0.5156,2400.0],["1981-10-22",0.5,0.5,0.5,0.5,12000.0],["1981-10-23",0.5,0.5,0.4844,0.5,4000.0],["1981-10-26",0.5,0.5,0.4844,0.5,2400.0],["1981-10-27",0.5,0.5,0.5,0.5,4800.0],["1981-10-28",0.4844,0.4844,0.4844,0.4844,800.0],["1981-10-29",0.4844,0.5,0.4688,0.5,16800.0],["1981-10-30",0.5,0.5312,0.5,0.5156,12800.0],["1981-11-02",0.5156,0.5156,0.5,0.5,2400.0],["1981-11-03",0.5156,0.5156,0.5156,0.5156,6400.0],["1981-11-04",0.5156,0.5156,0.5156,0.5156,1600.0],["1981-11-05",0.5156,0.5312,0.5156,0.5312,4800.0],["1981-11-06",0.5312,0.5469,0.5,0.5,24000.0],["1981-11-09",0.4844,0.4844,0.4688,0.4844,19200.0],["1981-11-10",0.5,0.5,0.5,0.5,1600.0],["1981-11-11",0.4844,0.4844,0.4688,0.4688,13600.0],["1981-11-12",0.4844,0.4844,0.4844,0.4844,4800.0],["1981-11-13",0.4844,0.4844,0.4688,0.4688,26400.0],["1981-11-16",0.4688,0.4688,0.4531,0.4531,10400.0],["1981-11-17",0.4531,0.4531,0.4531,0.4531,4000.0],["1981-11-18",0.4531,0.4844,0.4531,0.4844,26400.0],["1981-11-19",0.4844,0.4844,0.4688,0.4844,4800.0],["1981-11-20",0.4844,0.5,0.4844,0.4844,3200.0],["1981-11-23",0.4844,0.5,0.4688,0.5,4800.0],["1981-11-24",0.5,0.5,0.5,0.5,2400.0],["1981-11-25",0.4844,0.4844,0.4844,0.4844,2400.0],["1981-11-27",0.4844,0.5,0.4844,0.5,3200.0],["1981-11-30",0.5,0.5,0.5,0.5,800.0],["1981-12-01",0.5,0.5,0.4844,0.5,4000.0],["1981-12-02",0.5,0.5,0.4688,0.5,10400.0],["1981-12-03",0.4844,0.4844,0.4688,0.4844,11200.0],["1981-12-04",0.4844,0.4844,0.4531,0.4844,25600.0],["1981-12-07",0.4844,0.4844,0.4688,0.4688,20800.0],["1981-12-08",0.4531,0.4531,0.4531,0.4531,13600.0],["1981-12-09",0.4531,0.4531,0.4375,0.4531,29600.0],["1981-12-10",0.4531,0.4531,0.4375,0.4531,14400.0],["1981-12-11",0.4531,0.4688,0.4531,0.4531,2400.0],["1981-12-14",0.4531,0.4688,0.4531,0.4531,32000.0],["1981-12-15",0.4531,0.4688,0.4531,0.4531,24000.0],["1981-12-16",0.4531,0.4531,0.4375,0.4531,24800.0],["1981-12-17",0.4531,0.4688,0.4531,0.4531,10400.0],["1981-12-18",0.4531,0.4688,0.4531,0.4688,8800.0],["1981-12-21",0.4688,0.4688,0.4219,0.4375,57600.0],["1981-12-22",0.4375,0.4375,0.4219,0.4219,20800.0],["1981-12-23",0.4219,0.4375,0.4062,0.4219,76000.0],["1981-12-24",0.4531,0.4688,0.4531,0.4531,31200.0],["1981-12-28",0.4531,0.5938,0.4531,0.5938,116000.0],["1981-12-29",0.5938,0.5938,0.5469,0.5469,20800.0],["1981-12-30",0.5312,0.5312,0.5,0.5,14400.0],["1981-12-31",0.5,0.5156,0.4688,0.5,48000.0],["1982-01-04",0.5,0.5312,0.5,0.5312,11200.0],["1982-01-05",0.5312,0.5781,0.5312,0.5625,20000.0],["1982-01-06",0.5625,0.5781,0.5625,0.5625,11200.0],["1982-01-07",0.5625,0.5625,0.5625,0.5625,0.0],["1982-01-08",0.5469,0.5469,0.5312,0.5312,2400.0],["1982-01-11",0.5469,0.5469,0.5469,0.5469,2400.0],["1982-01-12",0.5469,0.5469,0.5312,0.5312,7200.0],["1982-01-13",0.5156,0.5156,0.5156,0.5156,1600.0],["1982-01-14",0.5312,0.5312,0.5312,0.5312,4000.0],["1982-01-15",0.5469,0.5469,0.5469,0.5469,4000.0],["1982-01-18",0.5312,0.5312,0.5156,0.5312,7200.0],["1982-01-19",0.5312,0.5469,0.5312,0.5469,2400.0],["1982-01-20",0.5625,0.5781,0.5625,0.5625,12800.0],["1982-01-21",0.5625,0.5625,0.5625,0.5625,800.0],["1982-01-22",0.5625,0.5781,0.5469,0.5469,7200.0],["1982-01-25",0.5469,0.5625,0.5469,0.5469,4800.0],["1982-01-26",0.5625,0.5938,0.5625,0.5625,8800.0],["1982-01-27",0.5781,0.625,0.5781,0.5938,36800.0],["1982-01-28",0.5938,0.5938,0.5938,0.5938,0.0],["1982-01-29",0.5781,0.5781,0.5781,0.5781,800.0],["1982-02-01",0.5781,0.5781,0.5781,0.5781,0.0],["1982-02-02",0.5781,0.5781,0.5781,0.5781,4000.0],["1982-02-03",0.5781,0.5781,0.5781,0.5781,2400.0],["1982-02-04",0.5781,0.5781,0.5625,0.5625,13600.0],["1982-02-05",0.5469,0.5469,0.5312,0.5312,6400.0],["1982-02-08",0.5156,0.5156,0.5,0.5,10400.0],["1982-02-09",0.4844,0.4844,0.4688,0.4688,8800.0],["1982-02-10",0.4688,0.4844,0.4688,0.4688,5600.0],["1982-02-11",0.4688,0.4688,0.4531,0.4531,15200.0],["1982-02-12",0.4531,0.4531,0.4375,0.4375,8000.0],["1982-02-16",0.4375,0.4375,0.4375,0.4375,15200.0],["1982-02-17",0.4375,0.4844,0.4375,0.4844,16800.0],["1982-02-18",0.4844,0.5,0.4844,0.5,2400.0],["1982-02-19",0.5,0.5,0.5,0.5,4800.0],["1982-02-22",0.5,0.5,0.5,0.5,0.0],["1982-02-23",0.5,0.5,0.4688,0.4688,12800.0],["1982-02-24",0.4688,0.4688,0.4688,0.4688,0.0],["1982-02-25",0.4688,0.4688,0.4531,0.4688,11200.0],["1982-02-26",0.4844,0.4844,0.4844,0.4844,2400.0],["1982-03-01",0.4844,0.4844,0.4844,0.4844,800.0],["1982-03-02",0.4688,0.4688,0.4531,0.4531,4000.0],["1982-03-03",0.4531,0.4688,0.4531,0.4688,3200.0],["1982-03-04",0.4844,0.4844,0.4844,0.4844,2400.0],["1982-03-05",0.4688,0.4688,0.4531,0.4531,5600.0],["1982-03-08",0.4375,0.4375,0.4375,0.4375,2400.0],["1982-03-09",0.4219,0.4219,0.4219,0.4219,3200.0],["1982-03-10",0.4219,0.4375,0.4219,0.4375,6400.0],["1982-03-11",0.4375,0.4375,0.4375,0.4375,0.0],["1982-03-12",0.4375,0.4375,0.4375,0.4375,0.0],["1982-03-15",0.4375,0.4375,0.4375,0.4375,0.0],["1982-03-16",0.4375,0.4531,0.4375,0.4375,6400.0],["1982-03-17",0.4375,0.4375,0.4375,0.4375,8000.0],["1982-03-18",0.4531,0.4688,0.4531,0.4688,3200.0],["1982-03-19",0.4844,0.4844,0.4844,0.4844,800.0],["1982-03-22",0.4844,0.4844,0.4844,0.4844,0.0],["1982-03-23",0.4844,0.4844,0.4531,0.4688,11200.0],["1982-03-24",0.4844,0.4844,0.4844,0.4844,800.0],["1982-03-25",0.4844,0.4844,0.4844,0.4844,0.0],["1982-03-26",0.4844,0.4844,0.4844,0.4844,800.0],["1982-03-29",0.4844,0.4844,0.4688,0.4844,2400.0],["1982-03-30",0.4844,0.4844,0.4844,0.4844,0.0],["1982-03-31",0.4688,0.4688,0.4531,0.4531,8000.0],["1982-04-01",0.4688,0.4688,0.4688,0.4688,4000.0],["1982-04-02",0.4531,0.4531,0.4531,0.4531,1600.0],["1982-04-05",0.4531,0.4531,0.4531,0.4531,800.0],["1982-04-06",0.4531,0.4688,0.4531,0.4531,5600.0],["1982-04-07",0.4531,0.4531,0.4531,0.4531,0.0],["1982-04-08",0.4531,0.4531,0.4531,0.4531,0.0],["1982-04-12",0.4531,0.4688,0.4531,0.4688,6400.0],["1982-04-13",0.4688,0.4688,0.4688,0.4688,8800.0],["1982-04-14",0.4531,0.4531,0.4375,0.4375,12800.0],["1982-04-15",0.4375,0.4688,0.4375,0.4688,32800.0],["1982-04-16",0.4688,0.4688,0.4531,0.4688,2400.0],["1982-04-19",0.4688,0.4844,0.4688,0.4688,6400.0],["1982-04-20",0.4688,0.4688,0.4688,0.4688,0.0],["1982-04-21",0.4688,0.4844,0.4688,0.4844,2400.0],["1982-04-22",0.4844,0.4844,0.4844,0.4844,0.0],["1982-04-23",0.4844,0.4844,0.4844,0.4844,3200.0],["1982-04-26",0.4844,0.4844,0.4844,0.4844,800.0],["1982-04-27",0.4688,0.4688,0.4531,0.4531,3200.0],["1982-04-28",0.4531,0.4531,0.4531,0.4531,0.0],["1982-04-29",0.4531,0.4688,0.4531,0.4688,3200.0],["1982-04-30",0.4688,0.4688,0.4531,0.4688,1600.0],["1982-05-03",0.4688,0.4688,0.4531,0.4688,1600.0],["1982-05-04",0.4688,0.4688,0.4688,0.4688,0.0],["1982-05-05",0.4688,0.4688,0.4688,0.4688,0.0],["1982-05-06",0.4688,0.4688,0.4688,0.4688,0.0],["1982-05-07",0.4688,0.4688,0.4688,0.4688,0.0],["1982-05-10",0.4688,0.4688,0.4688,0.4688,0.0],["1982-05-11",0.4844,0.4844,0.4844,0.4844,3200.0],["1982-05-12",0.4844,0.5,0.4844,0.4844,6400.0],["1982-05-13",0.4844,0.5,0.4844,0.4844,8000.0],["1982-05-14",0.5,0.5312,0.5,0.5312,13600.0],["1982-05-17",0.5312,0.5312,0.5312,0.5312,0.0],["1982-05-18",0.5312,0.5312,0.5312,0.5312,0.0],["1982-05-19",0.5469,0.5469,0.5469,0.5469,3200.0],["1982-05-20",0.5312,0.5312,0.4844,0.5,21600.0],["1982-05-21",0.5,0.5,0.5,0.5,6400.0],["1982-05-24",0.4844,0.4844,0.4688,0.4688,8800.0],["1982-05-25",0.4688,0.4688,0.4688,0.4688,0.0],["1982-05-26",0.4531,0.4531,0.4531,0.4531,7200.0],["1982-05-27",0.4531,0.4531,0.4531,0.4531,0.0],["1982-05-28",0.4531,0.4688,0.4375,0.4375,6400.0],["1982-06-01",0.4375,0.4375,0.4375,0.4375,0.0],["1982-06-02",0.4375,0.4375,0.4375,0.4375,0.0],["1982-06-03",0.4375,0.4531,0.4375,0.4531,1600.0],["1982-06-04",0.4375,0.4375,0.4375,0.4375,25600.0],["1982-06-07",0.4375,0.4375,0.4375,0.4375,0.0],["1982-06-08",0.4375,0.4375,0.4375,0.4375,12000.0],["1982-06-09",0.4219,0.4219,0.4219,0.4219,8000.0],["1982-06-10",0.4219,0.4219,0.4219,0.4219,800.0],["1982-06-11",0.4375,0.4375,0.4375,0.4375,1600.0],["1982-06-14",0.4375,0.4375,0.4375,0.4375,0.0],["1982-06-15",0.4375,0.4375,0.4219,0.4375,10400.0],["1982-06-16",0.4219,0.4219,0.4219,0.4219,4000.0],["1982-06-17",0.4219,0.4219,0.4062,0.4219,4800.0],["1982-06-18",0.4219,0.4219,0.4219,0.4219,0.0],["1982-06-21",0.4062,0.4062,0.4062,0.4062,2400.0],["1982-06-22",0.4062,0.4219,0.3906,0.4219,13600.0],["1982-06-23",0.4375,0.4375,0.4375,0.4375,1600.0],["1982-06-24",0.4219,0.4219,0.4219,0.4219,4000.0],["1982-06-25",0.4062,0.4062,0.4062,0.4062,1600.0],["1982-06-28",0.4062,0.4062,0.4062,0.4062,1600.0],["1982-06-29",0.4062,0.4062,0.4062,0.4062,0.0],["1982-06-30",0.4219,0.4219,0.4219,0.4219,800.0],["1982-07-01",0.4062,0.4062,0.4062,0.4062,1600.0],["1982-07-02",0.4062,0.4062,0.4062,0.4062,0.0],["1982-07-06",0.4062,0.4062,0.3906,0.3906,2400.0],["1982-07-07",0.3906,0.3906,0.375,0.3906,23200.0],["1982-07-08",0.375,0.375,0.3594,0.3594,5600.0],["1982-07-09",0.3594,0.3594,0.3594,0.3594,0.0],["1982-07-12",0.375,0.375,0.375,0.375,8000.0],["1982-07-13",0.375,0.375,0.3594,0.375,6400.0],["1982-07-14",0.3594,0.3594,0.3594,0.3594,4000.0],["1982-07-15",0.3594,0.3594,0.3438,0.3594,9600.0],["1982-07-16",0.3438,0.3438,0.3438,0.3438,800.0],["1982-07-19",0.3438,0.3594,0.3438,0.3594,4800.0],["1982-07-20",0.375,0.375,0.375,0.375,8000.0],["1982-07-21",0.3906,0.3906,0.3906,0.3906,2400.0],["1982-07-22",0.375,0.375,0.375,0.375,1600.0],["1982-07-23",0.375,0.4219,0.375,0.4219,13600.0],["1982-07-26",0.4219,0.4219,0.4219,0.4219,0.0],["1982-07-27",0.4062,0.4062,0.3906,0.3906,4800.0],["1982-07-28",0.375,0.375,0.375,0.375,1600.0],["1982-07-29",0.375,0.375,0.375,0.375,0.0],["1982-07-30",0.375,0.375,0.375,0.375,0.0],["1982-08-02",0.375,0.375,0.375,0.375,0.0],["1982-08-03",0.375,0.375,0.375,0.375,2400.0],["1982-08-04",0.375,0.3906,0.375,0.375,4800.0],["1982-08-05",0.375,0.375,0.375,0.375,1600.0],["1982-08-06",0.375,0.375,0.375,0.375,7200.0],["1982-08-09",0.375,0.375,0.3594,0.3594,8000.0],["1982-08-10",0.3594,0.3594,0.3594,0.3594,0.0],["1982-08-11",0.3594,0.3594,0.3594,0.3594,0.0],["1982-08-12",0.375,0.375,0.375,0.375,8000.0],["1982-08-13",0.3906,0.3906,0.3906,0.3906,1600.0],["1982-08-16",0.3906,0.3906,0.3906,0.3906,0.0],["1982-08-17",0.375,0.375,0.3594,0.375,6400.0],["1982-08-18",0.375,0.375,0.3594,0.375,1600.0],["1982-08-19",0.375,0.4219,0.375,0.4219,19200.0],["1982-08-20",0.4219,0.4375,0.4219,0.4375,7200.0],["1982-08-23",0.4375,0.4375,0.4375,0.4375,0.0],["1982-08-24",0.4219,0.4219,0.4219,0.4219,800.0],["1982-08-25",0.4219,0.4219,0.4219,0.4219,800.0],["1982-08-26",0.4375,0.4375,0.4375,0.4375,1600.0],["1982-08-27",0.4375,0.4375,0.4375,0.4375,0.0],["1982-08-30",0.4219,0.4219,0.3906,0.4219,19200.0],["1982-08-31",0.4219,0.4219,0.4219,0.4219,0.0],["1982-09-01",0.4375,0.5,0.4375,0.5,11200.0],["1982-09-02",0.5,0.5156,0.4844,0.4844,10400.0],["1982-09-03",0.4844,0.4844,0.4844,0.4844,800.0],["1982-09-07",0.4688,0.4688,0.4531,0.4531,8000.0],["1982-09-08",0.4531,0.5,0.4531,0.5,14400.0],["1982-09-09",0.5,0.5,0.5,0.5,2400.0],["1982-09-10",0.4844,0.4844,0.4844,0.4844,1600.0],["1982-09-13",0.4844,0.4844,0.4844,0.4844,0.0],["1982-09-14",0.4688,0.4688,0.4688,0.4688,5600.0],["1982-09-15",0.4531,0.4531,0.4531,0.4531,4000.0],["1982-09-16",0.4531,0.4531,0.4531,0.4531,0.0],["1982-09-17",0.4531,0.4531,0.4531,0.4531,0.0],["1982-09-20",0.4531,0.4531,0.4375,0.4375,3200.0],["1982-09-21",0.4375,0.4375,0.4375,0.4375,2400.0],["1982-09-22",0.4375,0.4375,0.4375,0.4375,3200.0],["1982-09-23",0.4375,0.4375,0.4375,0.4375,0.0],["1982-09-24",0.4375,0.4375,0.4375,0.4375,3200.0],["1982-09-27",0.4375,0.4375,0.4375,0.4375,0.0],["1982-09-28",0.4375,0.4375,0.4375,0.4375,800.0],["1982-09-29",0.4375,0.4375,0.4375,0.4375,8000.0],["1982-09-30",0.4375,0.4375,0.4375,0.4375,0.0],["1982-10-01",0.4531,0.4531,0.4531,0.4531,800.0],["1982-10-04",0.4375,0.4375,0.4375,0.4375,5600.0],["1982-10-05",0.4219,0.4219,0.4219,0.4219,1600.0],["1982-10-06",0.4062,0.4062,0.3906,0.3906,8800.0],["1982-10-07",0.4062,0.4219,0.4062,0.4219,12800.0],["1982-10-08",0.4219,0.4219,0.4062,0.4062,6400.0],["1982-10-11",0.4219,0.4844,0.4219,0.4844,18400.0],["1982-10-12",0.4844,0.5469,0.4688,0.5312,36800.0],["1982-10-13",0.5156,0.5156,0.5,0.5156,15200.0],["1982-10-14",0.5,0.5,0.5,0.5,4000.0],["1982-10-15",0.5,0.5,0.5,0.5,0.0],["1982-10-18",0.5,0.5,0.4844,0.5,5600.0],["1982-10-19",0.5,0.5,0.4844,0.4844,9600.0],["1982-10-20",0.5,0.5156,0.5,0.5156,4800.0],["1982-10-21",0.5156,0.5469,0.5,0.5469,28800.0],["1982-10-22",0.5469,0.5469,0.5156,0.5156,16800.0],["1982-10-25",0.5156,0.5156,0.4844,0.4844,15200.0],["1982-10-26",0.4688,0.4688,0.4688,0.4688,800.0],["1982-10-27",0.4688,0.4844,0.4688,0.4688,1600.0],["1982-10-28",0.4688,0.4844,0.4219,0.4375,40000.0],["1982-10-29",0.4375,0.4375,0.4375,0.4375,4000.0],["1982-11-01",0.4375,0.4531,0.4375,0.4375,16000.0],["1982-11-02",0.4375,0.4531,0.4375,0.4531,100000.0],["1982-11-03",0.4531,0.4531,0.4375,0.4375,82400.0],["1982-11-04",0.4375,0.5156,0.4375,0.5156,109600.0],["1982-11-05",0.5312,0.5938,0.5312,0.5625,48800.0],["1982-11-08",0.5625,0.5625,0.5156,0.5312,36800.0],["1982-11-09",0.5312,0.5469,0.5312,0.5469,18400.0],["1982-11-10",0.5469,0.5938,0.5156,0.5312,104000.0],["1982-11-11",0.5312,0.5469,0.5156,0.5312,8800.0],["1982-11-12",0.5469,0.6406,0.5469,0.5938,100800.0],["1982-11-15",0.5938,0.625,0.5781,0.6094,62400.0],["1982-11-16",0.6094,0.6094,0.5781,0.5938,13600.0],["1982-11-17",0.6094,0.6406,0.6094,0.6406,20800.0],["1982-11-18",0.6406,0.6562,0.6094,0.6094,13600.0],["1982-11-19",0.6094,0.6094,0.5625,0.5625,41600.0],["1982-11-22",0.5625,0.6094,0.5625,0.5781,60800.0],["1982-11-23",0.5938,0.625,0.5938,0.6094,14400.0],["1982-11-24",0.625,0.6875,0.625,0.6719,33600.0],["1982-11-26",0.6719,0.6875,0.6719,0.6719,18400.0],["1982-11-29",0.6719,0.6875,0.6719,0.6719,10400.0],["1982-11-30",0.6719,0.7031,0.6719,0.6875,17600.0],["1982-12-01",0.6875,0.7031,0.6562,0.6562,31200.0],["1982-12-02",0.6562,0.6562,0.625,0.6562,17600.0],["1982-12-03",0.6562,0.6562,0.625,0.625,28800.0],["1982-12-06",0.625,0.6406,0.625,0.6406,16800.0],["1982-12-07",0.6406,0.6719,0.6406,0.6406,12800.0],["1982-12-08",0.6406,0.6562,0.6406,0.6406,11200.0],["1982-12-09",0.6406,0.6406,0.625,0.625,8000.0],["1982-12-10",0.625,0.625,0.625,0.625,9600.0],["1982-12-13",0.625,0.6406,0.625,0.6406,1600.0],["1982-12-14",0.625,0.625,0.5781,0.5781,21600.0],["1982-12-15",0.5781,0.5781,0.5625,0.5781,8800.0],["1982-12-16",0.5938,0.5938,0.5938,0.5938,12800.0],["1982-12-17",0.5938,0.5938,0.5938,0.5938,5600.0],["1982-12-20",0.5938,0.5938,0.5625,0.5625,8000.0],["1982-12-21",0.5625,0.5625,0.5625,0.5625,9600.0],["1982-12-22",0.5625,0.5625,0.5625,0.5625,0.0],["1982-12-23",0.5625,0.5625,0.5625,0.5625,0.0],["1982-12-27",0.5469,0.5469,0.5312,0.5469,5600.0],["1982-12-28",0.5469,0.5625,0.5469,0.5625,9600.0],["1982-12-29",0.5625,0.5938,0.5625,0.5938,12000.0],["1982-12-30",0.5938,0.6406,0.5625,0.6406,67200.0],["1982-12-31",0.6562,0.7031,0.6562,0.7031,19200.0],["1983-01-03",0.6875,0.6875,0.6875,0.6875,9600.0],["1983-01-04",0.6875,0.6875,0.6719,0.6875,16800.0],["1983-01-05",0.6875,0.6875,0.6406,0.6406,10400.0],["1983-01-06",0.6406,0.6562,0.6406,0.6562,12800.0],["1983-01-07",0.6719,0.6875,0.6719,0.6719,3200.0],["1983-01-10",0.6719,0.6875,0.6406,0.6406,17600.0],["1983-01-11",0.6406,0.6406,0.625,0.6406,15200.0],["1983-01-12",0.6406,0.6562,0.625,0.6406,10400.0],["1983-01-13",0.6406,0.6406,0.6406,0.6406,3200.0],["1983-01-14",0.6406,0.7188,0.625,0.6875,160800.0],["1983-01-17",0.6875,0.7188,0.6875,0.7031,39200.0],["1983-01-18",0.7031,0.75,0.7031,0.7344,62400.0],["1983-01-19",0.7344,0.75,0.7188,0.7188,31200.0],["1983-01-20",0.7188,0.7344,0.7188,0.7188,25600.0],["1983-01-21",0.7188,0.7344,0.6875,0.6875,9600.0],["1983-01-24",0.6875,0.6875,0.6719,0.6719,7200.0],["1983-01-25",0.6719,0.6719,0.6562,0.6719,19200.0],["1983-01-26",0.6875,0.6875,0.6875,0.6875,4000.0],["1983-01-27",0.7031,0.7031,0.7031,0.7031,8800.0],["1983-01-28",0.7031,0.75,0.7031,0.75,84000.0],["1983-01-31",0.75,0.7812,0.75,0.75,20000.0],["1983-02-01",0.75,0.7656,0.7344,0.7344,10400.0],["1983-02-02",0.7344,0.7344,0.7344,0.7344,5600.0],["1983-02-03",0.7344,0.7344,0.7031,0.7031,21600.0],["1983-02-04",0.7031,0.75,0.6875,0.75,20800.0],["1983-02-07",0.75,0.75,0.7344,0.7344,10400.0],["1983-02-08",0.7344,0.7344,0.7188,0.7188,8800.0],["1983-02-09",0.7344,0.7344,0.7344,0.7344,800.0],["1983-02-10",0.7344,0.7344,0.7344,0.7344,5600.0],["1983-02-11",0.75,0.8125,0.75,0.8125,127200.0],["1983-02-14",0.8125,0.8125,0.7812,0.7969,35200.0],["1983-02-15",0.7969,0.7969,0.7812,0.7969,42400.0],["1983-02-16",0.7969,0.8281,0.7969,0.8125,27200.0],["1983-02-17",0.8125,0.8281,0.7969,0.8281,15200.0],["1983-02-18",0.8281,0.9062,0.8281,0.9062,73600.0],["1983-02-22",0.9062,0.9062,0.8594,0.875,73600.0],["1983-02-23",0.8594,0.8594,0.8594,0.8594,8000.0],["1983-02-24",0.8594,0.875,0.8438,0.8438,45600.0],["1983-02-25",0.8438,0.8594,0.8281,0.8594,26400.0],["1983-02-28",0.8594,0.8594,0.8281,0.8438,11200.0],["1983-03-01",0.8438,0.8438,0.8125,0.8281,16800.0],["1983-03-02",0.8281,0.8594,0.8125,0.8594,17600.0],["1983-03-03",0.8594,0.8594,0.8125,0.8125,38400.0],["1983-03-04",0.8125,0.8281,0.7344,0.7656,83200.0],["1983-03-07",0.7812,0.8281,0.7812,0.8125,28800.0],["1983-03-08",0.7969,0.7969,0.7812,0.7969,34400.0],["1983-03-09",0.7969,0.8125,0.75,0.7812,78400.0],["1983-03-10",0.7812,0.8281,0.7656,0.7656,25600.0],["1983-03-11",0.7656,0.7812,0.7344,0.75,36000.0],["1983-03-14",0.75,0.75,0.6719,0.6719,32000.0],["1983-03-15",0.6719,0.6875,0.6719,0.6719,42400.0],["1983-03-16",0.6875,0.7969,0.6875,0.7969,171200.0],["1983-03-17",0.7969,0.8125,0.75,0.7969,83200.0],["1983-03-18",0.7969,0.8125,0.7812,0.7812,31200.0],["1983-03-21",0.7812,0.7812,0.75,0.75,6400.0],["1983-03-22",0.7656,0.7969,0.7656,0.7812,32800.0],["1983-03-23",0.7812,0.7969,0.7656,0.7656,16800.0],["1983-03-24",0.7812,0.8125,0.7812,0.7969,22400.0],["1983-03-25",0.7969,0.8125,0.7812,0.7812,24000.0],["1983-03-28",0.7812,0.7969,0.75,0.75,16800.0],["1983-03-29",0.75,0.7656,0.7344,0.7344,35200.0],["1983-03-30",0.7344,0.7344,0.7188,0.7344,6400.0],["1983-03-31",0.7344,0.7344,0.7188,0.7188,38400.0],["1983-04-04",0.7188,0.7344,0.7188,0.7188,4800.0],["1983-04-05",0.7344,0.7344,0.7344,0.7344,4000.0],["1983-04-06",0.7188,0.7188,0.7031,0.7031,70400.0],["1983-04-07",0.7031,0.7188,0.6875,0.7188,31200.0],["1983-04-08",0.7344,0.75,0.7344,0.75,30400.0],["1983-04-11",0.75,0.75,0.7344,0.7344,16800.0],["1983-04-12",0.7344,0.75,0.7344,0.7344,65600.0],["1983-04-13",0.7344,0.7656,0.7344,0.75,32800.0],["1983-04-14",0.75,0.7812,0.75,0.7812,21600.0],["1983-04-15",0.7812,0.7812,0.7656,0.7656,44000.0],["1983-04-18",0.7656,0.7969,0.75,0.7812,23200.0],["1983-04-19",0.7969,0.8281,0.7969,0.8125,55200.0],["1983-04-20",0.8125,0.8281,0.8125,0.8125,37600.0],["1983-04-21",0.8125,0.8438,0.8125,0.8281,36800.0],["1983-04-22",0.8281,0.8438,0.7969,0.8438,22400.0],["1983-04-25",0.8438,0.8594,0.8281,0.8281,40000.0],["1983-04-26",0.8281,0.8281,0.7969,0.8281,16800.0],["1983-04-27",0.8281,0.8438,0.8281,0.8438,42400.0],["1983-04-28",0.8438,0.875,0.8438,0.875,32000.0],["1983-04-29",0.875,0.9062,0.875,0.9062,29600.0],["1983-05-02",0.9219,0.9844,0.9219,0.9688,138400.0],["1983-05-03",0.9531,0.9531,0.9062,0.9531,35200.0],["1983-05-04",0.9531,0.9531,0.9219,0.9219,34400.0],["1983-05-05",0.9219,0.9375,0.8438,0.875,38400.0],["1983-05-06",0.875,0.8906,0.8594,0.8906,22400.0],["1983-05-09",0.8906,0.9062,0.8906,0.9062,18400.0],["1983-05-10",0.9062,0.9062,0.8594,0.9062,36000.0],["1983-05-11",0.9062,0.9688,0.9062,0.9531,59200.0],["1983-05-12",0.9531,0.9844,0.9375,0.9844,82400.0],["1983-05-13",0.9844,0.9844,0.9531,0.9531,17600.0],["1983-05-16",0.9531,0.9844,0.9531,0.9844,13600.0],["1983-05-17",0.9531,0.9531,0.9219,0.9375,10400.0],["1983-05-18",0.9219,0.9219,0.875,0.9219,34400.0],["1983-05-19",0.9219,0.9375,0.9062,0.9062,24800.0],["1983-05-20",0.9062,0.9062,0.875,0.875,14400.0],["1983-05-23",0.8906,1.0,0.8906,1.0,115200.0],["1983-05-24",1.0,1.0,0.9688,1.0,40000.0],["1983-05-25",1.0,1.0,0.9688,0.9688,18400.0],["1983-05-26",0.9688,1.0,0.9688,0.9844,12800.0],["1983-05-27",0.9844,0.9844,0.9531,0.9688,35200.0],["1983-05-31",0.9844,1.0,0.9844,0.9844,16800.0],["1983-06-01",0.9844,1.0469,0.9844,1.0312,37600.0],["1983-06-02",1.0312,1.0312,1.0,1.0156,28800.0],["1983-06-03",1.0312,1.125,1.0312,1.0781,132000.0],["1983-06-06",1.0625,1.0625,1.0312,1.0469,64800.0],["1983-06-07",1.0312,1.0312,0.9844,1.0,28800.0],["1983-06-08",1.0,1.0,0.9688,0.9688,27200.0],["1983-06-09",0.9688,0.9688,0.9375,0.9531,43200.0],["1983-06-10",0.9688,0.9844,0.9688,0.9688,16800.0],["1983-06-13",1.0625,1.1719,1.0625,1.1719,300800.0],["1983-06-14",1.1719,1.1719,1.125,1.125,95200.0],["1983-06-15",1.125,1.1562,1.1094,1.125,94400.0],["1983-06-16",1.1406,1.1719,1.1406,1.1562,72000.0],["1983-06-17",1.1562,1.2188,1.1562,1.1719,60800.0],["1983-06-20",1.1875,1.25,1.1875,1.25,72800.0],["1983-06-21",1.25,1.2812,1.2344,1.25,126400.0],["1983-06-22",1.25,1.2656,1.2344,1.25,74400.0],["1983-06-23",1.2344,1.2344,1.2031,1.2344,30400.0],["1983-06-24",1.2344,1.25,1.1875,1.25,49600.0],["1983-06-27",1.25,1.25,1.1719,1.2031,52000.0],["1983-06-28",1.2031,1.2031,1.1406,1.1406,80800.0],["1983-06-29",1.1406,1.1406,1.1094,1.125,48000.0],["1983-06-30",1.125,1.1562,1.125,1.1562,15200.0],["1983-07-01",1.1562,1.2031,1.1562,1.1719,16800.0],["1983-07-05",1.1719,1.1719,1.125,1.125,16000.0],["1983-07-06",1.125,1.1562,1.1094,1.1562,33600.0],["1983-07-07",1.1562,1.1562,1.125,1.125,5600.0],["1983-07-08",1.125,1.1406,1.125,1.125,6400.0],["1983-07-11",1.125,1.1406,1.125,1.1406,6400.0],["1983-07-12",1.125,1.125,1.0469,1.0781,92000.0],["1983-07-13",1.0781,1.0781,1.0625,1.0625,7200.0],["1983-07-14",1.0625,1.0625,1.0312,1.0625,36800.0],["1983-07-15",1.0469,1.0469,1.0312,1.0469,6400.0],["1983-07-18",1.0312,1.0312,1.0,1.0,24800.0],["1983-07-19",1.0,1.0156,1.0,1.0156,24000.0],["1983-07-20",1.0312,1.125,1.0312,1.0938,33600.0],["1983-07-21",1.1094,1.1562,1.1094,1.1094,41600.0],["1983-07-22",1.125,1.1719,1.125,1.125,35200.0],["1983-07-25",1.125,1.1562,1.125,1.1562,21600.0],["1983-07-26",1.1562,1.1562,1.1094,1.1094,20000.0],["1983-07-27",1.1094,1.125,1.0938,1.1094,19200.0],["1983-07-28",1.125,1.1562,1.125,1.1406,27200.0],["1983-07-29",1.1406,1.1562,1.1094,1.1094,6400.0],["1983-08-01",1.0469,1.0469,1.0312,1.0469,59200.0],["1983-08-02",1.0625,1.1094,1.0625,1.1094,36800.0],["1983-08-03",1.1094,1.125,1.0625,1.0938,12000.0],["1983-08-04",1.0938,1.0938,1.0938,1.0938,4000.0],["1983-08-05",1.0938,1.0938,1.0625,1.0625,9600.0],["1983-08-08",1.0625,1.0781,1.0312,1.0469,12000.0],["1983-08-09",1.0469,1.0625,1.0469,1.0625,14400.0],["1983-08-10",1.0469,1.0469,1.0469,1.0469,3200.0],["1983-08-11",1.0469,1.0469,1.0156,1.0156,28000.0],["1983-08-12",1.0312,1.0312,1.0312,1.0312,1600.0],["1983-08-15",1.0312,1.0312,1.0156,1.0312,4800.0],["1983-08-16",1.0156,1.0156,1.0,1.0,7200.0],["1983-08-17",1.0,1.0156,0.9844,0.9844,13600.0],["1983-08-18",0.9844,1.0625,0.9844,1.0312,39200.0],["1983-08-19",1.0312,1.0469,1.0156,1.0156,9600.0],["1983-08-22",1.0156,1.0156,1.0,1.0,5600.0],["1983-08-23",1.0,1.0156,0.9844,1.0,9600.0],["1983-08-24",1.0,1.0156,1.0,1.0,2400.0],["1983-08-25",1.0,1.0,0.9688,0.9688,10400.0],["1983-08-26",0.9688,0.9844,0.9219,0.9219,22400.0],["1983-08-29",0.9219,0.9531,0.9219,0.9375,7200.0],["1983-08-30",0.9375,0.9531,0.9375,0.9531,5600.0],["1983-08-31",0.9531,0.9531,0.9375,0.9375,3200.0],["1983-09-01",0.9531,1.0,0.9531,1.0,6400.0],["1983-09-02",1.0,1.0,1.0,1.0,0.0],["1983-09-06",1.0,1.0312,1.0,1.0312,11200.0],["1983-09-07",1.0312,1.0312,1.0312,1.0312,2400.0],["1983-09-08",1.0312,1.0312,0.9844,0.9844,7200.0],["1983-09-09",0.9844,1.0,0.9844,0.9844,8800.0],["1983-09-12",0.9844,1.0156,0.9531,0.9531,19200.0],["1983-09-13",0.9531,0.9531,0.8906,0.8906,11200.0],["1983-09-14",0.8906,0.8906,0.8594,0.875,18400.0],["1983-09-15",0.8594,0.8594,0.8438,0.8438,8000.0],["1983-09-16",0.8438,0.875,0.7969,0.875,24000.0],["1983-09-19",0.875,0.9062,0.875,0.9062,12000.0],["1983-09-20",0.9062,0.9219,0.8906,0.8906,14400.0],["1983-09-21",0.9062,0.9219,0.9062,0.9219,2400.0],["1983-09-22",0.9219,0.9375,0.9219,0.9375,7200.0],["1983-09-23",0.9375,0.9375,0.9062,0.9062,8800.0],["1983-09-26",0.9062,0.9219,0.9062,0.9062,4000.0],["1983-09-27",0.9062,0.9062,0.9062,0.9062,0.0],["1983-09-28",0.9062,0.9062,0.9062,0.9062,800.0],["1983-09-29",0.9062,0.9062,0.8906,0.9062,4000.0],["1983-09-30",0.9062,0.9219,0.8906,0.9062,17600.0],["1983-10-03",0.9062,0.9062,0.9062,0.9062,0.0],["1983-10-04",0.8906,0.8906,0.8906,0.8906,7200.0],["1983-10-05",0.9062,0.9062,0.9062,0.9062,800.0],["1983-10-06",0.8906,0.8906,0.8906,0.8906,3200.0],["1983-10-07",0.8906,0.8906,0.875,0.8906,9600.0],["1983-10-10",0.9062,0.9375,0.9062,0.9375,20000.0],["1983-10-11",0.9531,0.9688,0.9531,0.9531,13600.0],["1983-10-12",0.9531,0.9531,0.9531,0.9531,4000.0],["1983-10-13",0.9531,0.9844,0.9531,0.9688,20800.0],["1983-10-14",0.9688,0.9688,0.9375,0.9375,10400.0],["1983-10-17",0.9375,0.9375,0.9219,0.9219,6400.0],["1983-10-18",0.9219,0.9531,0.8906,0.8906,12800.0],["1983-10-19",0.875,0.875,0.875,0.875,13600.0],["1983-10-20",0.8594,0.8594,0.8438,0.8594,23200.0],["1983-10-21",0.8438,0.8438,0.8281,0.8438,18400.0],["1983-10-24",0.8438,0.8594,0.8125,0.8594,14400.0],["1983-10-25",0.8438,0.8438,0.8438,0.8438,800.0],["1983-10-26",0.8281,0.8281,0.8281,0.8281,800.0],["1983-10-27",0.8125,0.8125,0.8125,0.8125,4000.0],["1983-10-28",0.8125,0.8125,0.7969,0.8125,12800.0],["1983-10-31",0.8125,0.8594,0.8125,0.8281,12000.0],["1983-11-01",0.7969,0.7969,0.7656,0.7656,17600.0],["1983-11-02",0.7656,0.7812,0.7656,0.7656,2400.0],["1983-11-03",0.7656,0.7812,0.7656,0.7656,8000.0],["1983-11-04",0.7656,0.7656,0.75,0.7656,24000.0],["1983-11-07",0.7656,0.7969,0.7656,0.7969,25600.0],["1983-11-08",0.7812,0.7812,0.7656,0.7812,17600.0],["1983-11-09",0.7812,0.7969,0.7812,0.7812,4000.0],["1983-11-10",0.7812,0.7969,0.7812,0.7812,16800.0],["1983-11-11",0.7812,0.7812,0.7812,0.7812,0.0],["1983-11-14",0.7656,0.7656,0.7656,0.7656,800.0],["1983-11-15",0.7656,0.7812,0.7656,0.7656,3200.0],["1983-11-16",0.7656,0.7812,0.75,0.7812,38400.0],["1983-11-17",0.7812,0.7969,0.7812,0.7812,29600.0],["1983-11-18",0.7812,0.7969,0.7812,0.7812,18400.0],["1983-11-21",0.7812,0.7969,0.7188,0.7812,81600.0],["1983-11-22",0.7812,0.7969,0.7656,0.7656,2400.0],["1983-11-23",0.7656,0.7656,0.75,0.7656,19200.0],["1983-11-25",0.7656,0.875,0.7344,0.875,90400.0],["1983-11-28",0.875,0.875,0.8125,0.8438,26400.0],["1983-11-29",0.8438,0.9375,0.8281,0.9375,120000.0],["1983-11-30",0.9219,0.9219,0.8438,0.875,41600.0],["1983-12-01",0.875,0.8906,0.8438,0.875,25600.0],["1983-12-02",0.8594,0.8594,0.8438,0.8438,4000.0],["1983-12-05",0.8438,0.8438,0.8125,0.8438,4800.0],["1983-12-06",0.8438,0.8438,0.8125,0.8438,6400.0],["1983-12-07",0.8438,0.8438,0.8438,0.8438,0.0],["1983-12-08",0.8281,0.8281,0.7812,0.8125,43200.0],["1983-12-09",0.8281,0.8438,0.8281,0.8438,2400.0],["1983-12-12",0.8281,0.8281,0.8125,0.8125,4000.0],["1983-12-13",0.8125,0.8125,0.7969,0.7969,11200.0],["1983-12-14",0.7969,0.7969,0.7969,0.7969,7200.0],["1983-12-15",0.7969,0.7969,0.7656,0.7812,8800.0],["1983-12-16",0.7812,0.7812,0.75,0.7812,12000.0],["1983-12-19",0.7812,0.8125,0.7812,0.7812,40800.0],["1983-12-20",0.7656,0.7656,0.7656,0.7656,4000.0],["1983-12-21",0.75,0.75,0.7344,0.75,17600.0],["1983-12-22",0.75,0.75,0.7344,0.7344,8800.0],["1983-12-23",0.7344,0.7656,0.7344,0.7656,19200.0],["1983-12-27",0.75,0.75,0.7344,0.75,45600.0],["1983-12-28",0.75,0.75,0.7188,0.75,15200.0],["1983-12-29",0.75,0.7656,0.7188,0.7188,22400.0],["1983-12-30",0.7188,0.7344,0.6875,0.7344,70400.0],["1984-01-03",0.7344,0.7969,0.7344,0.75,33600.0],["1984-01-04",0.75,0.7812,0.75,0.7812,9600.0],["1984-01-05",0.7969,0.8438,0.7969,0.8281,29600.0],["1984-01-06",0.8281,0.875,0.8125,0.875,40800.0],["1984-01-09",0.875,0.8906,0.8594,0.8906,39200.0],["1984-01-10",0.875,0.875,0.8594,0.875,8000.0],["1984-01-11",0.8594,0.8594,0.8438,0.8438,4000.0],["1984-01-12",0.8281,0.8281,0.7969,0.8281,20800.0],["1984-01-13",0.8281,0.8281,0.7812,0.7812,12800.0],["1984-01-16",0.7969,0.8125,0.7969,0.8125,3200.0],["1984-01-17",0.8125,0.8125,0.8125,0.8125,8800.0],["1984-01-18",0.8125,0.8438,0.8125,0.8438,8000.0],["1984-01-19",0.8281,0.8281,0.8125,0.8125,12800.0],["1984-01-20",0.8125,0.8125,0.7812,0.7812,36000.0],["1984-01-23",0.7812,0.7812,0.7812,0.7812,0.0],["1984-01-24",0.7812,0.7812,0.7188,0.75,22400.0],["1984-01-25",0.75,0.7656,0.75,0.7656,23200.0],["1984-01-26",0.7812,0.8281,0.7812,0.8281,12800.0],["1984-01-27",0.8281,0.8281,0.7812,0.7812,19200.0],["1984-01-30",0.7656,0.7656,0.7344,0.7344,33600.0],["1984-01-31",0.7188,0.7188,0.7031,0.7188,41600.0],["1984-02-01",0.7188,0.75,0.7031,0.7188,36800.0],["1984-02-02",0.7188,0.7188,0.7031,0.7188,2400.0],["1984-02-03",0.7188,0.7188,0.7188,0.7188,2400.0],["1984-02-06",0.7188,0.7188,0.7188,0.7188,8800.0],["1984-02-07",0.7031,0.7031,0.6875,0.7031,16000.0],["1984-02-08",0.6562,0.6562,0.625,0.6406,29600.0],["1984-02-09",0.6406,0.6719,0.625,0.6719,24800.0],["1984-02-10",0.6719,0.6719,0.625,0.6719,21600.0],["1984-02-13",0.6719,0.6719,0.6406,0.6406,12000.0],["1984-02-14",0.6406,0.6719,0.6406,0.6719,20800.0],["1984-02-15",0.6562,0.6562,0.6094,0.625,32800.0],["1984-02-16",0.625,0.625,0.6094,0.625,15200.0],["1984-02-17",0.625,0.625,0.6094,0.625,13600.0],["1984-02-21",0.625,0.6562,0.6094,0.625,14400.0],["1984-02-22",0.625,0.625,0.5938,0.625,5600.0],["1984-02-23",0.625,0.625,0.5938,0.5938,11200.0],["1984-02-24",0.5938,0.625,0.5938,0.625,4000.0],["1984-02-27",0.625,0.6406,0.625,0.6406,8800.0],["1984-02-28",0.6406,0.6406,0.6406,0.6406,5600.0],["1984-02-29",0.625,0.625,0.6094,0.6094,4000.0],["1984-03-01",0.5938,0.5938,0.5938,0.5938,4800.0],["1984-03-02",0.625,0.6406,0.625,0.625,4800.0],["1984-03-05",0.625,0.625,0.625,0.625,0.0],["1984-03-06",0.6094,0.6094,0.5938,0.5938,18400.0],["1984-03-07",0.5938,0.5938,0.5781,0.5938,6400.0],["1984-03-08",0.5938,0.625,0.5938,0.5938,8800.0],["1984-03-09",0.6094,0.6094,0.6094,0.6094,5600.0],["1984-03-12",0.5938,0.5938,0.5938,0.5938,3200.0],["1984-03-13",0.5938,0.6094,0.5938,0.6094,4000.0],["1984-03-14",0.6094,0.6094,0.6094,0.6094,0.0],["1984-03-15",0.5938,0.5938,0.5938,0.5938,8800.0],["1984-03-16",0.5938,0.6094,0.5938,0.5938,5600.0],["1984-03-19",0.5938,0.5938,0.5625,0.5781,16800.0],["1984-03-20",0.5938,0.6406,0.5938,0.625,14400.0],["1984-03-21",0.6094,0.6094,0.6094,0.6094,1600.0],["1984-03-22",0.6406,0.7031,0.6406,0.7031,80000.0],["1984-03-23",0.6875,0.6875,0.6875,0.6875,7200.0],["1984-03-26",0.6719,0.6719,0.6562,0.6562,3200.0],["1984-03-27",0.6562,0.6562,0.6406,0.6406,9600.0],["1984-03-28",0.6406,0.6562,0.6406,0.6406,9600.0],["1984-03-29",0.6562,0.6562,0.6562,0.6562,800.0],["1984-03-30",0.6562,0.6562,0.6562,0.6562,46400.0],["1984-04-02",0.6562,0.6562,0.6406,0.6406,3200.0],["1984-04-03",0.6406,0.6562,0.625,0.625,4000.0],["1984-04-04",0.625,0.625,0.625,0.625,0.0],["1984-04-05",0.625,0.625,0.625,0.625,5600.0],["1984-04-06",0.625,0.6406,0.625,0.625,6400.0],["1984-04-09",0.625,0.625,0.625,0.625,0.0],["1984-04-10",0.625,0.6406,0.625,0.625,24000.0],["1984-04-11",0.625,0.625,0.5938,0.5938,10400.0],["1984-04-12",0.5938,0.5938,0.5938,0.5938,800.0],["1984-04-13",0.5938,0.6094,0.5938,0.5938,15200.0],["1984-04-16",0.6094,0.6094,0.6094,0.6094,8000.0],["1984-04-17",0.6094,0.6094,0.6094,0.6094,1600.0],["1984-04-18",0.6094,0.6094,0.5938,0.5938,14400.0],["1984-04-19",0.5938,0.5938,0.5938,0.5938,800.0],["1984-04-23",0.5938,0.6094,0.5781,0.5938,28800.0],["1984-04-24",0.5781,0.5781,0.5781,0.5781,4800.0],["1984-04-25",0.5781,0.5781,0.5781,0.5781,6400.0],["1984-04-26",0.5781,0.5781,0.5781,0.5781,3200.0],["1984-04-27",0.5781,0.5781,0.5625,0.5781,14400.0],["1984-04-30",0.5781,0.5781,0.5625,0.5625,12000.0],["1984-05-01",0.5625,0.5625,0.5625,0.5625,1600.0],["1984-05-02",0.5781,0.5781,0.5781,0.5781,1600.0],["1984-05-03",0.5781,0.5781,0.5781,0.5781,4800.0],["1984-05-04",0.5781,0.5781,0.5781,0.5781,4800.0],["1984-05-07",0.5938,0.6094,0.5938,0.6094,44000.0],["1984-05-08",0.6094,0.6094,0.6094,0.6094,0.0],["1984-05-09",0.6094,0.6094,0.6094,0.6094,16000.0],["1984-05-10",0.6094,0.6094,0.6094,0.6094,800.0],["1984-05-11",0.6094,0.6094,0.6094,0.6094,1600.0],["1984-05-14",0.6094,0.6094,0.6094,0.6094,0.0],["1984-05-15",0.6094,0.6094,0.6094,0.6094,0.0],["1984-05-16",0.6094,0.6094,0.6094,0.6094,4800.0],["1984-05-17",0.5938,0.5938,0.5781,0.5781,5600.0],["1984-05-18",0.5781,0.5781,0.5625,0.5625,16800.0],["1984-05-21",0.5625,0.5781,0.5625,0.5625,6400.0],["1984-05-22",0.5625,0.5781,0.5625,0.5625,15200.0],["1984-05-23",0.5625,0.5625,0.5625,0.5625,44800.0],["1984-05-24",0.5469,0.5469,0.5469,0.5469,11200.0],["1984-05-25",0.5625,0.5625,0.5625,0.5625,2400.0],["1984-05-29",0.5469,0.5469,0.5156,0.5156,16000.0],["1984-05-30",0.5156,0.5156,0.5,0.5,9600.0],["1984-05-31",0.5,0.5,0.5,0.5,0.0],["1984-06-01",0.5,0.5156,0.5,0.5156,6400.0],["1984-06-04",0.5156,0.5156,0.5156,0.5156,4800.0],["1984-06-05",0.5156,0.5156,0.5156,0.5156,8000.0],["1984-06-06",0.5156,0.5156,0.5156,0.5156,6400.0],["1984-06-07",0.5156,0.5156,0.5156,0.5156,6400.0],["1984-06-08",0.5,0.5,0.4688,0.4844,40000.0],["1984-06-11",0.4688,0.4688,0.4688,0.4688,800.0],["1984-06-12",0.4688,0.5156,0.4688,0.5,19200.0],["1984-06-13",0.5,0.5156,0.5,0.5156,6400.0],["1984-06-14",0.5,0.5,0.5,0.5,1600.0],["1984-06-15",0.5,0.5312,0.5,0.5312,14400.0],["1984-06-18",0.5469,0.5469,0.5469,0.5469,4000.0],["1984-06-19",0.5469,0.5469,0.5312,0.5469,5600.0],["1984-06-20",0.5312,0.5312,0.5312,0.5312,800.0],["1984-06-21",0.5312,0.5312,0.5312,0.5312,800.0],["1984-06-22",0.5469,0.5469,0.5469,0.5469,5600.0],["1984-06-25",0.5469,0.5469,0.5312,0.5312,2400.0],["1984-06-26",0.5312,0.5312,0.5156,0.5156,5600.0],["1984-06-27",0.5156,0.5156,0.5156,0.5156,0.0],["1984-06-28",0.5312,0.5312,0.5312,0.5312,1600.0],["1984-06-29",0.5312,0.5312,0.5156,0.5156,4800.0],["1984-07-02",0.5156,0.5312,0.4844,0.5,20000.0],["1984-07-03",0.5,0.5156,0.5,0.5,9600.0],["1984-07-05",0.5,0.5156,0.5,0.5156,9600.0],["1984-07-06",0.5,0.5,0.5,0.5,8800.0],["1984-07-09",0.5,0.5,0.5,0.5,1600.0],["1984-07-10",0.5,0.5,0.5,0.5,0.0],["1984-07-11",0.5,0.5,0.4844,0.4844,28800.0],["1984-07-12",0.5,0.5,0.5,0.5,3200.0],["1984-07-13",0.5,0.5,0.5,0.5,14400.0],["1984-07-16",0.5,0.5,0.5,0.5,5600.0],["1984-07-17",0.4844,0.4844,0.4844,0.4844,3200.0],["1984-07-18",0.4844,0.4844,0.4844,0.4844,0.0],["1984-07-19",0.4844,0.4844,0.4844,0.4844,6400.0],["1984-07-20",0.5,0.5,0.5,0.5,2400.0],["1984-07-23",0.4844,0.4844,0.4688,0.4688,4800.0],["1984-07-24",0.4688,0.4844,0.4688,0.4688,5600.0],["1984-07-25",0.4688,0.4688,0.4688,0.4688,0.0],["1984-07-26",0.4688,0.4688,0.4688,0.4688,1600.0],["1984-07-27",0.4688,0.4688,0.4688,0.4688,0.0],["1984-07-30",0.4531,0.4531,0.4375,0.4531,12000.0],["1984-07-31",0.4375,0.4375,0.4062,0.4062,40800.0],["1984-08-01",0.4219,0.4375,0.4219,0.4375,4000.0],["1984-08-02",0.4375,0.4375,0.4062,0.4375,7200.0],["1984-08-03",0.4375,0.4375,0.4219,0.4219,12800.0],["1984-08-06",0.4219,0.4375,0.4062,0.4062,8000.0],["1984-08-07",0.4062,0.4219,0.4062,0.4062,12000.0],["1984-08-08",0.4062,0.4219,0.4062,0.4219,24000.0],["1984-08-09",0.4219,0.4219,0.3906,0.4219,47200.0],["1984-08-10",0.4219,0.4219,0.4219,0.4219,0.0],["1984-08-13",0.4062,0.4062,0.3906,0.4062,20800.0],["1984-08-14",0.4062,0.4062,0.3906,0.4062,20800.0],["1984-08-15",0.4062,0.4062,0.4062,0.4062,32000.0],["1984-08-16",0.3906,0.3906,0.3906,0.3906,15200.0],["1984-08-17",0.3906,0.3906,0.3906,0.3906,0.0],["1984-08-20",0.3906,0.4062,0.3906,0.3906,5600.0],["1984-08-21",0.4062,0.4219,0.4062,0.4219,20800.0],["1984-08-22",0.4219,0.4219,0.4062,0.4219,21600.0],["1984-08-23",0.4375,0.4375,0.4375,0.4375,8000.0],["1984-08-24",0.4531,0.4531,0.4531,0.4531,8800.0],["1984-08-27",0.4531,0.4531,0.4219,0.4531,25600.0],["1984-08-28",0.4688,0.4688,0.4688,0.4688,4800.0],["1984-08-29",0.4688,0.4844,0.4688,0.4688,2400.0],["1984-08-30",0.4844,0.4844,0.4844,0.4844,800.0],["1984-08-31",0.4844,0.4844,0.4844,0.4844,0.0],["1984-09-04",0.4844,0.4844,0.4531,0.4688,8800.0],["1984-09-05",0.5156,0.5156,0.5156,0.5156,79200.0],["1984-09-06",0.5156,0.5156,0.4844,0.4844,8800.0],["1984-09-07",0.4688,0.4688,0.4688,0.4688,800.0],["1984-09-10",0.4531,0.4531,0.4375,0.4375,6400.0],["1984-09-11",0.4375,0.4375,0.4219,0.4219,22400.0],["1984-09-12",0.4219,0.4219,0.4062,0.4219,24000.0],["1984-09-13",0.4219,0.4219,0.4062,0.4062,39200.0],["1984-09-14",0.4219,0.5156,0.4219,0.5156,49600.0],["1984-09-17",0.5,0.5,0.5,0.5,1600.0],["1984-09-18",0.5,0.5,0.4844,0.5,7200.0],["1984-09-19",0.5,0.5,0.4688,0.4688,8000.0],["1984-09-20",0.4688,0.4688,0.4688,0.4688,8800.0],["1984-09-21",0.4688,0.4844,0.4688,0.4844,7200.0],["1984-09-24",0.4844,0.4844,0.4844,0.4844,0.0],["1984-09-25",0.4688,0.4688,0.4375,0.4375,10400.0],["1984-09-26",0.4531,0.4844,0.4531,0.4844,10400.0],["1984-09-27",0.4688,0.4688,0.4531,0.4531,16000.0],["1984-09-28",0.4531,0.4531,0.4531,0.4531,0.0],["1984-10-01",0.4531,0.4531,0.4531,0.4531,0.0],["1984-10-02",0.4531,0.4531,0.4531,0.4531,2400.0],["1984-10-03",0.4688,0.4688,0.4688,0.4688,2400.0],["1984-10-04",0.4688,0.4688,0.4688,0.4688,0.0],["1984-10-05",0.4531,0.4531,0.4531,0.4531,12000.0],["1984-10-08",0.4375,0.4375,0.4375,0.4375,6400.0],["1984-10-09",0.4219,0.4219,0.4219,0.4219,4000.0],["1984-10-10",0.4219,0.4375,0.4219,0.4219,8000.0],["1984-10-11",0.4375,0.4531,0.4375,0.4531,21600.0],["1984-10-12",0.4531,0.4531,0.4531,0.4531,0.0],["1984-10-15",0.4531,0.4531,0.4375,0.4531,4800.0],["1984-10-16",0.4531,0.4531,0.4375,0.4531,4800.0],["1984-10-17",0.4531,0.4531,0.4375,0.4531,3200.0],["1984-10-18",0.4375,0.4375,0.4375,0.4375,800.0],["1984-10-19",0.4375,0.4375,0.4375,0.4375,6400.0],["1984-10-22",0.4375,0.4531,0.4375,0.4531,11200.0],["1984-10-23",0.4531,0.4531,0.4375,0.4531,4800.0],["1984-10-24",0.4844,0.5,0.4844,0.5,48800.0],["1984-10-25",0.4844,0.4844,0.4844,0.4844,1600.0],["1984-10-26",0.4688,0.4688,0.4688,0.4688,1600.0],["1984-10-29",0.4688,0.4844,0.4688,0.4688,14400.0],["1984-10-30",0.4531,0.4531,0.4375,0.4375,4800.0],["1984-10-31",0.4375,0.4375,0.4375,0.4375,5600.0],["1984-11-01",0.4375,0.4375,0.4375,0.4375,1600.0],["1984-11-02",0.4375,0.4375,0.4375,0.4375,4000.0],["1984-11-05",0.4375,0.4375,0.4375,0.4375,0.0],["1984-11-06",0.4531,0.4531,0.4531,0.4531,1600.0],["1984-11-07",0.4375,0.4375,0.4375,0.4375,800.0],["1984-11-08",0.4375,0.4375,0.4375,0.4375,0.0],["1984-11-09",0.4375,0.4375,0.4375,0.4375,8000.0],["1984-11-12",0.4375,0.4375,0.4219,0.4375,9600.0],["1984-11-13",0.4219,0.4219,0.4219,0.4219,800.0],["1984-11-14",0.4219,0.4219,0.4062,0.4062,13600.0],["1984-11-15",0.4062,0.4062,0.4062,0.4062,1600.0],["1984-11-16",0.4062,0.4219,0.4062,0.4219,9600.0],["1984-11-19",0.4219,0.4219,0.4219,0.4219,0.0],["1984-11-20",0.4219,0.4219,0.4219,0.4219,0.0],["1984-11-21",0.4219,0.4219,0.4219,0.4219,0.0],["1984-11-23",0.4219,0.4219,0.4062,0.4062,12800.0],["1984-11-26",0.4219,0.4375,0.4219,0.4375,8000.0],["1984-11-27",0.4375,0.4375,0.4219,0.4219,8000.0],["1984-11-28",0.4219,0.4375,0.4062,0.4219,12000.0],["1984-11-29",0.4062,0.4062,0.4062,0.4062,15200.0],["1984-11-30",0.3906,0.3906,0.375,0.3906,51200.0],["1984-12-03",0.3906,0.3906,0.3906,0.3906,4000.0],["1984-12-04",0.375,0.375,0.375,0.375,2400.0],["1984-12-05",0.375,0.3906,0.375,0.3906,10400.0],["1984-12-06",0.3906,0.3906,0.375,0.3906,4800.0],["1984-12-07",0.375,0.375,0.375,0.375,2400.0],["1984-12-10",0.375,0.375,0.3594,0.375,23200.0],["1984-12-11",0.375,0.375,0.3594,0.375,6400.0],["1984-12-12",0.375,0.375,0.3594,0.375,12000.0],["1984-12-13",0.375,0.375,0.3281,0.375,22400.0],["1984-12-14",0.3594,0.3594,0.3438,0.3594,8800.0],["1984-12-17",0.3438,0.3438,0.2969,0.2969,65600.0],["1984-12-18",0.2969,0.3125,0.2812,0.3125,17600.0],["1984-12-19",0.3125,0.3281,0.2812,0.2969,32000.0],["1984-12-20",0.2969,0.2969,0.2812,0.2969,20000.0],["1984-12-21",0.2969,0.3125,0.2812,0.2969,68000.0],["1984-12-24",0.2969,0.2969,0.2969,0.2969,15200.0],["1984-12-26",0.2969,0.2969,0.2969,0.2969,28000.0],["1984-12-27",0.2969,0.3125,0.2969,0.2969,36800.0],["1984-12-28",0.2969,0.3125,0.2969,0.2969,48000.0],["1984-12-31",0.2969,0.2969,0.2812,0.2969,51200.0],["1985-01-02",0.2969,0.3125,0.2969,0.2969,15200.0],["1985-01-03",0.2969,0.2969,0.2812,0.2969,14400.0],["1985-01-04",0.2969,0.3281,0.2812,0.3281,16000.0],["1985-01-07",0.3281,0.3438,0.3125,0.3438,13600.0],["1985-01-08",0.3438,0.3594,0.3438,0.3438,22400.0],["1985-01-09",0.3594,0.3906,0.3594,0.375,12800.0],["1985-01-10",0.375,0.375,0.375,0.375,8000.0],["1985-01-11",0.3906,0.3906,0.3906,0.3906,1600.0],["1985-01-14",0.3906,0.3906,0.3906,0.3906,16000.0],["1985-01-15",0.3906,0.3906,0.375,0.375,12000.0],["1985-01-16",0.375,0.375,0.375,0.375,10400.0],["1985-01-17",0.375,0.375,0.3594,0.375,11200.0],["1985-01-18",0.375,0.375,0.3594,0.375,8800.0],["1985-01-21",0.375,0.375,0.375,0.375,0.0],["1985-01-22",0.375,0.375,0.3594,0.3594,6400.0],["1985-01-23",0.375,0.4062,0.375,0.375,56000.0],["1985-01-24",0.375,0.3906,0.375,0.375,46400.0],["1985-01-25",0.375,0.3906,0.375,0.3906,12000.0],["1985-01-28",0.3906,0.4062,0.3906,0.3906,2400.0],["1985-01-29",0.3906,0.3906,0.3906,0.3906,11200.0],["1985-01-30",0.4062,0.4062,0.4062,0.4062,4000.0],["1985-01-31",0.3906,0.3906,0.3906,0.3906,8000.0],["1985-02-01",0.3906,0.3906,0.3906,0.3906,1600.0],["1985-02-04",0.4062,0.4062,0.4062,0.4062,5600.0],["1985-02-05",0.4062,0.4062,0.4062,0.4062,2400.0],["1985-02-06",0.4062,0.4062,0.4062,0.4062,12000.0],["1985-02-07",0.4219,0.5156,0.4219,0.5156,45600.0],["1985-02-08",0.5156,0.5469,0.5156,0.5156,48000.0],["1985-02-11",0.5156,0.5312,0.5156,0.5312,4800.0],["1985-02-12",0.5312,0.5312,0.5312,0.5312,5600.0],["1985-02-13",0.5156,0.5156,0.5,0.5156,5600.0],["1985-02-14",0.5156,0.5156,0.5,0.5,8000.0],["1985-02-15",0.5,0.5,0.5,0.5,0.0],["1985-02-19",0.5,0.5,0.5,0.5,8000.0],["1985-02-20",0.4844,0.4844,0.4688,0.4688,6400.0],["1985-02-21",0.4688,0.4844,0.4688,0.4688,8800.0],["1985-02-22",0.4688,0.4688,0.4531,0.4531,18400.0],["1985-02-25",0.4531,0.4531,0.4531,0.4531,8800.0],["1985-02-26",0.4531,0.4531,0.4531,0.4531,19200.0],["1985-02-27",0.4688,0.5,0.4688,0.5,9600.0],["1985-02-28",0.5,0.5,0.5,0.5,22400.0],["1985-03-01",0.5156,0.5469,0.5156,0.5469,22400.0],["1985-03-04",0.5469,0.5625,0.5312,0.5312,20000.0],["1985-03-05",0.5312,0.5781,0.5312,0.5781,116000.0],["1985-03-06",0.5781,0.5938,0.5781,0.5781,45600.0],["1985-03-07",0.5781,0.5781,0.5625,0.5625,20000.0],["1985-03-08",0.5625,0.5781,0.5625,0.5781,28800.0],["1985-03-11",0.5781,0.5781,0.5625,0.5781,9600.0],["1985-03-12",0.5625,0.5625,0.5469,0.5469,7200.0],["1985-03-13",0.5469,0.5469,0.5469,0.5469,800.0],["1985-03-14",0.5312,0.5312,0.5312,0.5312,12000.0],["1985-03-15",0.5312,0.5312,0.5312,0.5312,2400.0],["1985-03-18",0.5312,0.5312,0.5156,0.5156,9600.0],["1985-03-19",0.5156,0.5312,0.5156,0.5312,8000.0],["1985-03-20",0.5156,0.5156,0.5156,0.5156,800.0],["1985-03-21",0.5156,0.5156,0.5156,0.5156,5600.0],["1985-03-22",0.5156,0.5156,0.5156,0.5156,3200.0],["1985-03-25",0.5,0.5,0.5,0.5,23200.0],["1985-03-26",0.5,0.5,0.5,0.5,5600.0],["1985-03-27",0.5156,0.5312,0.5156,0.5312,5600.0],["1985-03-28",0.5312,0.5469,0.5312,0.5312,4000.0],["1985-03-29",0.5469,0.5469,0.5469,0.5469,1600.0],["1985-04-01",0.5469,0.5469,0.5156,0.5312,9600.0],["1985-04-02",0.5312,0.5312,0.5312,0.5312,0.0],["1985-04-03",0.5156,0.5156,0.5,0.5156,15200.0],["1985-04-04",0.5156,0.5469,0.5156,0.5469,13600.0],["1985-04-08",0.5312,0.5312,0.5312,0.5312,9600.0],["1985-04-09",0.5312,0.5312,0.5,0.5,19200.0],["1985-04-10",0.5,0.5,0.4844,0.5,43200.0],["1985-04-11",0.4844,0.4844,0.4844,0.4844,2400.0],["1985-04-12",0.4844,0.4844,0.4844,0.4844,0.0],["1985-04-15",0.5,0.5,0.5,0.5,8000.0],["1985-04-16",0.4844,0.4844,0.4844,0.4844,4000.0],["1985-04-17",0.4844,0.4844,0.4844,0.4844,0.0],["1985-04-18",0.4844,0.5,0.4844,0.4844,5600.0],["1985-04-19",0.4844,0.5,0.4844,0.4844,7200.0],["1985-04-22",0.4844,0.5,0.4688,0.4688,14400.0],["1985-04-23",0.4688,0.4844,0.4688,0.4844,19200.0],["1985-04-24",0.4688,0.4688,0.4688,0.4688,1600.0],["1985-04-25",0.4688,0.4844,0.4688,0.4844,5600.0],["1985-04-26",0.4844,0.5,0.4688,0.4688,7200.0],["1985-04-29",0.4688,0.4688,0.4688,0.4688,4800.0],["1985-04-30",0.4688,0.4688,0.4688,0.4688,800.0],["1985-05-01",0.4688,0.4688,0.4531,0.4531,8800.0],["1985-05-02",0.4219,0.4219,0.4219,0.4219,27200.0],["1985-05-03",0.4219,0.4219,0.3906,0.3906,19200.0],["1985-05-06",0.4062,0.4062,0.4062,0.4062,1600.0],["1985-05-07",0.3906,0.3906,0.3906,0.3906,1600.0],["1985-05-08",0.375,0.375,0.3594,0.3594,5600.0],["1985-05-09",0.3594,0.375,0.3594,0.3594,8800.0],["1985-05-10",0.375,0.375,0.375,0.375,16800.0],["1985-05-13",0.3594,0.3594,0.3594,0.3594,1600.0],["1985-05-14",0.3594,0.3594,0.3594,0.3594,14400.0],["1985-05-15",0.3438,0.3438,0.3438,0.3438,1600.0],["1985-05-16",0.3438,0.3438,0.3281,0.3281,4000.0],["1985-05-17",0.3281,0.3438,0.3281,0.3438,12800.0],["1985-05-20",0.3438,0.3438,0.3281,0.3438,15200.0],["1985-05-21",0.3594,0.375,0.3594,0.375,21600.0],["1985-05-22",0.375,0.3906,0.375,0.3906,5600.0],["1985-05-23",0.3906,0.4375,0.3906,0.4375,33600.0],["1985-05-24",0.4219,0.4219,0.4219,0.4219,2400.0],["1985-05-28",0.4219,0.4219,0.4219,0.4219,0.0],["1985-05-29",0.4219,0.4219,0.4219,0.4219,0.0],["1985-05-30",0.4062,0.4062,0.4062,0.4062,800.0],["1985-05-31",0.4062,0.4062,0.4062,0.4062,1600.0],["1985-06-03",0.3906,0.3906,0.3906,0.3906,2400.0],["1985-06-04",0.3906,0.4062,0.3906,0.3906,18400.0],["1985-06-05",0.4062,0.4219,0.4062,0.4219,12000.0],["1985-06-06",0.4219,0.4219,0.4062,0.4219,9600.0],["1985-06-07",0.4219,0.4219,0.4219,0.4219,20000.0],["1985-06-10",0.4219,0.4375,0.4219,0.4219,3200.0],["1985-06-11",0.4219,0.4219,0.4219,0.4219,2400.0],["1985-06-12",0.4375,0.4375,0.4375,0.4375,800.0],["1985-06-13",0.4219,0.4219,0.4219,0.4219,4000.0],["1985-06-14",0.4219,0.4375,0.4219,0.4375,4800.0],["1985-06-17",0.4375,0.4375,0.4375,0.4375,0.0],["1985-06-18",0.4375,0.4375,0.4219,0.4375,12000.0],["1985-06-19",0.4219,0.4219,0.4062,0.4062,4800.0],["1985-06-20",0.4062,0.4062,0.4062,0.4062,800.0],["1985-06-21",0.3906,0.3906,0.3906,0.3906,4000.0],["1985-06-24",0.375,0.375,0.3594,0.375,9600.0],["1985-06-25",0.375,0.3906,0.375,0.375,8800.0],["1985-06-26",0.375,0.375,0.375,0.375,800.0],["1985-06-27",0.375,0.375,0.375,0.375,0.0],["1985-06-28",0.375,0.375,0.375,0.375,0.0],["1985-07-01",0.375,0.375,0.375,0.375,0.0],["1985-07-02",0.375,0.3906,0.375,0.3906,4000.0],["1985-07-03",0.375,0.375,0.375,0.375,2400.0],["1985-07-05",0.375,0.375,0.375,0.375,0.0],["1985-07-08",0.375,0.375,0.375,0.375,0.0],["1985-07-09",0.375,0.3906,0.3594,0.3906,8000.0],["1985-07-10",0.375,0.375,0.375,0.375,1600.0],["1985-07-11",0.375,0.375,0.375,0.375,0.0],["1985-07-12",0.375,0.375,0.375,0.375,4000.0],["1985-07-15",0.375,0.375,0.3594,0.375,4000.0],["1985-07-16",0.375,0.375,0.3594,0.375,6400.0],["1985-07-17",0.375,0.375,0.375,0.375,0.0],["1985-07-18",0.375,0.375,0.3438,0.3594,24000.0],["1985-07-19",0.375,0.375,0.375,0.375,4000.0],["1985-07-22",0.375,0.375,0.375,0.375,5600.0],["1985-07-23",0.375,0.3906,0.3438,0.3438,25600.0],["1985-07-24",0.3438,0.3594,0.3438,0.3438,29600.0],["1985-07-25",0.3438,0.3594,0.3438,0.3438,12800.0],["1985-07-26",0.3438,0.375,0.3281,0.375,144000.0],["1985-07-29",0.3906,0.3906,0.3906,0.3906,4800.0],["1985-07-30",0.3906,0.3906,0.3906,0.3906,4000.0],["1985-07-31",0.3906,0.4062,0.3906,0.4062,15200.0],["1985-08-01",0.4062,0.4375,0.4062,0.4375,19200.0],["1985-08-02",0.4375,0.4375,0.4219,0.4219,7200.0],["1985-08-05",0.4219,0.4375,0.4219,0.4219,2400.0],["1985-08-06",0.4062,0.4062,0.4062,0.4062,2400.0],["1985-08-07",0.4062,0.4062,0.4062,0.4062,4800.0],["1985-08-08",0.4062,0.4219,0.4062,0.4219,6400.0],["1985-08-09",0.4062,0.4062,0.4062,0.4062,1600.0],["1985-08-12",0.3906,0.3906,0.3906,0.3906,20000.0],["1985-08-13",0.375,0.375,0.375,0.375,1600.0],["1985-08-14",0.3906,0.4062,0.3906,0.3906,7200.0],["1985-08-15",0.4062,0.4062,0.4062,0.4062,2400.0],["1985-08-16",0.3906,0.3906,0.3906,0.3906,9600.0],["1985-08-19",0.4062,0.4062,0.4062,0.4062,1600.0],["1985-08-20",0.4062,0.4219,0.3906,0.4219,5600.0],["1985-08-21",0.4219,0.4375,0.4219,0.4375,8000.0],["1985-08-22",0.4531,0.4688,0.4531,0.4688,6400.0],["1985-08-23",0.4531,0.4531,0.4375,0.4375,6400.0],["1985-08-26",0.4375,0.4531,0.4219,0.4531,6400.0],["1985-08-27",0.4531,0.4531,0.4531,0.4531,1600.0],["1985-08-28",0.4531,0.4531,0.4375,0.4531,44000.0],["1985-08-29",0.4531,0.4531,0.4375,0.4375,36800.0],["1985-08-30",0.4375,0.4375,0.4375,0.4375,8000.0],["1985-09-03",0.4531,0.4531,0.4531,0.4531,14400.0],["1985-09-04",0.4531,0.4531,0.4531,0.4531,0.0],["1985-09-05",0.4531,0.4531,0.4531,0.4531,8800.0],["1985-09-06",0.4531,0.4531,0.4375,0.4375,16800.0],["1985-09-09",0.4531,0.4531,0.4531,0.4531,4800.0],["1985-09-10",0.4531,0.4531,0.4531,0.4531,13600.0],["1985-09-11",0.4531,0.4688,0.4531,0.4531,11200.0],["1985-09-12",0.4375,0.4375,0.4219,0.4219,13600.0],["1985-09-13",0.4219,0.4219,0.4219,0.4219,0.0],["1985-09-16",0.4219,0.4375,0.4219,0.4219,19200.0],["1985-09-17",0.4375,0.4375,0.4375,0.4375,2400.0],["1985-09-18",0.4219,0.4219,0.4062,0.4219,26400.0],["1985-09-19",0.4219,0.4219,0.4062,0.4219,7200.0],["1985-09-20",0.4219,0.4219,0.4219,0.4219,16000.0],["1985-09-23",0.4219,0.4375,0.4219,0.4375,4000.0],["1985-09-24",0.4375,0.4375,0.4375,0.4375,0.0],["1985-09-25",0.4219,0.4219,0.4219,0.4219,2400.0],["1985-09-26",0.4375,0.4375,0.4375,0.4375,4000.0],["1985-09-30",0.4375,0.4375,0.4375,0.4375,0.0],["1985-10-01",0.4531,0.4531,0.4531,0.4531,2400.0],["1985-10-02",0.4375,0.4375,0.4375,0.4375,800.0],["1985-10-03",0.4219,0.4219,0.4219,0.4219,13600.0],["1985-10-04",0.4219,0.4375,0.4219,0.4375,11200.0],["1985-10-07",0.4375,0.4375,0.4219,0.4219,10400.0],["1985-10-08",0.4219,0.4219,0.4219,0.4219,0.0],["1985-10-09",0.4219,0.4375,0.4219,0.4219,1600.0],["1985-10-10",0.4219,0.4531,0.4219,0.4375,20000.0],["1985-10-11",0.4375,0.4375,0.4219,0.4375,10400.0],["1985-10-14",0.4531,0.4531,0.4531,0.4531,1600.0],["1985-10-15",0.4375,0.4375,0.4375,0.4375,8800.0],["1985-10-16",0.4375,0.4375,0.4219,0.4219,5600.0],["1985-10-17",0.4219,0.4375,0.4219,0.4375,6400.0],["1985-10-18",0.4219,0.4219,0.4219,0.4219,12800.0],["1985-10-21",0.4062,0.4062,0.4062,0.4062,8800.0],["1985-10-22",0.4062,0.4062,0.4062,0.4062,2400.0],["1985-10-23",0.4062,0.4219,0.4062,0.4062,11200.0],["1985-10-24",0.4062,0.4062,0.4062,0.4062,0.0],["1985-10-25",0.3906,0.3906,0.375,0.375,17600.0],["1985-10-28",0.375,0.375,0.375,0.375,5600.0],["1985-10-29",0.375,0.375,0.3594,0.3594,2400.0],["1985-10-30",0.3281,0.3281,0.3281,0.3281,4800.0],["1985-10-31",0.3281,0.3281,0.3281,0.3281,0.0],["1985-11-01",0.3281,0.3281,0.3125,0.3281,2400.0],["1985-11-04",0.3281,0.3281,0.3281,0.3281,0.0],["1985-11-05",0.3281,0.3281,0.2969,0.3281,17600.0],["1985-11-06",0.3438,0.3438,0.3438,0.3438,800.0],["1985-11-07",0.3281,0.3281,0.2812,0.3125,14400.0],["1985-11-08",0.3125,0.3125,0.2969,0.3125,24000.0],["1985-11-11",0.3125,0.3125,0.2969,0.3125,8800.0],["1985-11-12",0.3125,0.3438,0.3125,0.3438,8800.0],["1985-11-13",0.3438,0.3438,0.3281,0.3438,2400.0],["1985-11-14",0.3281,0.3281,0.3281,0.3281,4000.0],["1985-11-15",0.3281,0.3438,0.3281,0.3438,4800.0],["1985-11-18",0.3438,0.3438,0.3281,0.3438,5600.0],["1985-11-19",0.3438,0.3438,0.3438,0.3438,800.0],["1985-11-20",0.3438,0.3438,0.3438,0.3438,0.0],["1985-11-21",0.3438,0.3594,0.3125,0.3125,44800.0],["1985-11-22",0.3281,0.3281,0.3281,0.3281,5600.0],["1985-11-25",0.3281,0.3438,0.3281,0.3281,32800.0],["1985-11-26",0.3438,0.3594,0.3438,0.3594,14400.0],["1985-11-27",0.3594,0.375,0.3438,0.3438,25600.0],["1985-11-29",0.3594,0.3594,0.3594,0.3594,10400.0],["1985-12-02",0.3594,0.3594,0.3594,0.3594,8800.0],["1985-12-03",0.3594,0.3594,0.3594,0.3594,0.0],["1985-12-04",0.3438,0.3438,0.3281,0.3281,32800.0],["1985-12-05",0.3281,0.3438,0.3281,0.3281,13600.0],["1985-12-06",0.3281,0.3281,0.3281,0.3281,4000.0],["1985-12-09",0.3281,0.3438,0.3281,0.3438,6400.0],["1985-12-10",0.3281,0.3281,0.3125,0.3281,14400.0],["1985-12-11",0.3125,0.3125,0.3125,0.3125,3200.0],["1985-12-12",0.3125,0.3125,0.2969,0.2969,25600.0],["1985-12-13",0.2969,0.3281,0.2969,0.3281,16800.0],["1985-12-16",0.3125,0.3125,0.2969,0.3125,18400.0],["1985-12-17",0.3125,0.3125,0.3125,0.3125,8000.0],["1985-12-18",0.2969,0.2969,0.2969,0.2969,7200.0],["1985-12-19",0.2969,0.3125,0.2969,0.3125,13600.0],["1985-12-20",0.3125,0.3594,0.3125,0.3594,69600.0],["1985-12-23",0.3438,0.3438,0.3281,0.3438,45600.0],["1985-12-24",0.3438,0.3594,0.3281,0.3594,38400.0],["1985-12-26",0.3594,0.3594,0.3125,0.3594,53600.0],["1985-12-27",0.3594,0.4062,0.3438,0.4062,43200.0],["1985-12-30",0.4062,0.4062,0.375,0.4062,64000.0],["1985-12-31",0.4062,0.4219,0.4062,0.4219,41600.0],["1986-01-02",0.4219,0.4375,0.4062,0.4375,44000.0],["1986-01-03",0.4375,0.4844,0.4219,0.4688,28000.0],["1986-01-06",0.4688,0.4688,0.4531,0.4531,20000.0],["1986-01-07",0.4531,0.4688,0.4375,0.4531,16800.0],["1986-01-08",0.4531,0.4688,0.4219,0.4219,9600.0],["1986-01-09",0.4062,0.4062,0.4062,0.4062,1600.0],["1986-01-10",0.4062,0.4062,0.4062,0.4062,12800.0],["1986-01-13",0.3906,0.3906,0.3906,0.3906,3200.0],["1986-01-14",0.3906,0.4062,0.375,0.375,8000.0],["1986-01-15",0.375,0.375,0.375,0.375,800.0],["1986-01-16",0.3906,0.4062,0.3906,0.4062,36000.0],["1986-01-17",0.3906,0.3906,0.3906,0.3906,3200.0],["1986-01-20",0.4062,0.4219,0.4062,0.4219,8000.0],["1986-01-21",0.4219,0.4375,0.4219,0.4375,71200.0],["1986-01-22",0.4375,0.4531,0.4375,0.4531,34400.0],["1986-01-23",0.4531,0.4688,0.4531,0.4531,10400.0],["1986-01-24",0.4531,0.4531,0.4531,0.4531,0.0],["1986-01-27",0.4531,0.4531,0.4375,0.4375,13600.0],["1986-01-28",0.4375,0.4375,0.4375,0.4375,0.0],["1986-01-29",0.4219,0.4219,0.4062,0.4219,2400.0],["1986-01-30",0.4062,0.4062,0.3906,0.3906,32000.0],["1986-01-31",0.3906,0.3906,0.375,0.3906,8000.0],["1986-02-03",0.3906,0.3906,0.375,0.3906,8800.0],["1986-02-04",0.375,0.375,0.375,0.375,3200.0],["1986-02-05",0.375,0.3906,0.375,0.375,4800.0],["1986-02-06",0.375,0.375,0.375,0.375,16000.0],["1986-02-07",0.25,0.25,0.2344,0.25,17600.0],["1986-02-10",0.2656,0.2969,0.2656,0.2969,79200.0],["1986-02-11",0.2969,0.3281,0.2812,0.3125,71200.0],["1986-02-12",0.3125,0.3281,0.3125,0.3281,30400.0],["1986-02-13",0.3281,0.3281,0.2969,0.2969,50400.0],["1986-02-14",0.2969,0.2969,0.2812,0.2812,15200.0],["1986-02-18",0.2812,0.2969,0.2656,0.2812,57600.0],["1986-02-19",0.2812,0.2812,0.25,0.25,24000.0],["1986-02-20",0.25,0.2656,0.2344,0.25,103200.0],["1986-02-21",0.25,0.25,0.2344,0.2344,33600.0],["1986-02-24",0.2344,0.2344,0.2188,0.2344,82400.0],["1986-02-25",0.2344,0.2344,0.1875,0.2188,36800.0],["1986-02-26",0.2188,0.2344,0.2031,0.2188,51200.0],["1986-02-27",0.2188,0.25,0.2031,0.25,96800.0],["1986-02-28",0.25,0.2656,0.25,0.25,127200.0],["1986-03-03",0.25,0.2656,0.2344,0.25,105600.0],["1986-03-04",0.25,0.25,0.2031,0.2344,60800.0],["1986-03-05",0.2344,0.2344,0.2188,0.2344,64800.0],["1986-03-06",0.2344,0.25,0.2188,0.25,114400.0],["1986-03-07",0.25,0.2656,0.2344,0.2656,71200.0],["1986-03-10",0.2656,0.2656,0.25,0.25,143200.0],["1986-03-11",0.25,0.25,0.2344,0.25,71200.0],["1986-03-12",0.25,0.2656,0.2188,0.2656,123200.0],["1986-03-13",0.2656,0.2656,0.25,0.2656,188800.0],["1986-03-14",0.2656,0.3594,0.2656,0.3281,389600.0],["1986-03-17",0.3281,0.3594,0.3281,0.3281,132000.0],["1986-03-18",0.3281,0.3438,0.3125,0.3125,34400.0],["1986-03-19",0.3125,0.3281,0.2812,0.2812,76800.0],["1986-03-20",0.2969,0.2969,0.2969,0.2969,50400.0],["1986-03-21",0.2969,0.3125,0.2969,0.2969,20800.0],["1986-03-24",0.2969,0.2969,0.2812,0.2969,49600.0],["1986-03-25",0.2969,0.2969,0.2812,0.2969,26400.0],["1986-03-26",0.2969,0.2969,0.2969,0.2969,11200.0],["1986-03-27",0.2969,0.2969,0.2812,0.2812,28000.0],["1986-03-31",0.2812,0.2812,0.2656,0.2812,40800.0],["1986-04-01",0.2812,0.2812,0.2812,0.2812,16800.0],["1986-04-02",0.2812,0.2812,0.2656,0.2812,16800.0],["1986-04-03",0.2656,0.2656,0.25,0.2656,36000.0],["1986-04-04",0.25,0.25,0.25,0.25,96000.0],["1986-04-07",0.25,0.2656,0.25,0.25,22400.0],["1986-04-08",0.25,0.25,0.2344,0.2344,2400.0],["1986-04-09",0.25,0.25,0.25,0.25,7200.0],["1986-04-10",0.25,0.25,0.2344,0.2344,50400.0],["1986-04-11",0.2344,0.25,0.2188,0.25,144800.0],["1986-04-14",0.25,0.2656,0.2188,0.25,84000.0],["1986-04-15",0.25,0.25,0.2344,0.25,17600.0],["1986-04-16",0.25,0.2656,0.2344,0.25,63200.0],["1986-04-17",0.25,0.2656,0.25,0.25,64800.0],["1986-04-18",0.25,0.25,0.2344,0.2344,48000.0],["1986-04-21",0.2344,0.25,0.2188,0.2344,43200.0],["1986-04-22",0.2344,0.25,0.2344,0.25,57600.0],["1986-04-23",0.25,0.25,0.2344,0.2344,19200.0],["1986-04-24",0.2344,0.2344,0.2344,0.2344,12000.0],["1986-04-25",0.2344,0.25,0.2344,0.25,57600.0],["1986-04-28",0.2344,0.2344,0.2344,0.2344,18400.0],["1986-04-29",0.2344,0.25,0.2344,0.25,120800.0],["1986-04-30",0.25,0.25,0.2344,0.2344,16000.0],["1986-05-01",0.2344,0.25,0.2344,0.2344,22400.0],["1986-05-02",0.2344,0.2344,0.2344,0.2344,12000.0],["1986-05-05",0.2344,0.25,0.2344,0.2344,23200.0],["1986-05-06",0.2344,0.2344,0.2188,0.2188,28800.0],["1986-05-07",0.2188,0.2344,0.2188,0.2344,29600.0],["1986-05-08",0.2344,0.25,0.2188,0.2188,102400.0],["1986-05-09",0.2344,0.25,0.2344,0.25,45600.0],["1986-05-12",0.25,0.2656,0.2344,0.2656,26400.0],["1986-05-13",0.2656,0.2812,0.2344,0.2812,103200.0],["1986-05-14",0.2812,0.2812,0.25,0.2656,57600.0],["1986-05-15",0.2656,0.2656,0.2344,0.2344,19200.0],["1986-05-16",0.25,0.2656,0.25,0.25,16800.0],["1986-05-19",0.25,0.2656,0.25,0.2656,12800.0],["1986-05-20",0.2656,0.2656,0.25,0.25,31200.0],["1986-05-21",0.25,0.2656,0.25,0.2656,52000.0],["1986-05-22",0.2656,0.2812,0.2656,0.2812,88000.0],["1986-05-23",0.2812,0.2969,0.2656,0.2812,65600.0],["1986-05-27",0.2812,0.2969,0.2656,0.2656,117600.0],["1986-05-28",0.2656,0.2812,0.25,0.2656,59200.0],["1986-05-29",0.2656,0.2656,0.2656,0.2656,25600.0],["1986-05-30",0.2656,0.2656,0.25,0.2656,40000.0],["1986-06-02",0.2656,0.2812,0.2656,0.2812,16800.0],["1986-06-03",0.2812,0.3125,0.2656,0.3125,299200.0],["1986-06-04",0.3125,0.3438,0.3125,0.3281,228800.0],["1986-06-05",0.3281,0.3281,0.2969,0.3281,88800.0],["1986-06-06",0.3281,0.3281,0.2969,0.2969,114400.0],["1986-06-09",0.3281,0.375,0.3281,0.3594,318400.0],["1986-06-10",0.3594,0.3594,0.3438,0.3594,234400.0],["1986-06-11",0.3594,0.3594,0.3281,0.3438,120000.0],["1986-06-12",0.3281,0.3281,0.3125,0.3281,76800.0],["1986-06-13",0.3281,0.3281,0.3125,0.3281,89600.0],["1986-06-16",0.3281,0.3281,0.3281,0.3281,48000.0],["1986-06-17",0.3281,0.3281,0.3125,0.3125,42400.0],["1986-06-18",0.3125,0.3125,0.3125,0.3125,40000.0],["1986-06-19",0.3125,0.3125,0.2812,0.2812,24800.0],["1986-06-20",0.2812,0.3125,0.2812,0.3125,101600.0],["1986-06-23",0.3125,0.3125,0.2812,0.2812,16800.0],["1986-06-24",0.2969,0.3125,0.2969,0.3125,40800.0],["1986-06-25",0.3125,0.3281,0.3125,0.3281,66400.0],["1986-06-26",0.3281,0.3281,0.3125,0.3125,31200.0],["1986-06-27",0.3281,0.3438,0.3281,0.3438,95200.0],["1986-06-30",0.3438,0.3438,0.3281,0.3281,20000.0],["1986-07-01",0.3281,0.3594,0.3281,0.3438,88000.0],["1986-07-02",0.3438,0.3438,0.3281,0.3438,11200.0],["1986-07-03",0.3438,0.3438,0.3438,0.3438,25600.0],["1986-07-07",0.3438,0.3438,0.3281,0.3281,34400.0],["1986-07-08",0.3281,0.3281,0.3125,0.3281,115200.0],["1986-07-09",0.3281,0.3281,0.3125,0.3125,47200.0],["1986-07-10",0.3281,0.3281,0.3281,0.3281,1600.0],["1986-07-11",0.3281,0.3281,0.3125,0.3125,4000.0],["1986-07-14",0.3125,0.3125,0.2812,0.2812,49600.0],["1986-07-15",0.2969,0.3125,0.2969,0.2969,18400.0],["1986-07-16",0.2969,0.3125,0.2969,0.3125,16000.0],["1986-07-17",0.3125,0.3125,0.2812,0.2812,29600.0],["1986-07-18",0.2969,0.3125,0.2969,0.3125,64000.0],["1986-07-21",0.3125,0.3125,0.2812,0.2812,52800.0],["1986-07-22",0.2812,0.2969,0.2812,0.2969,11200.0],["1986-07-23",0.2969,0.3125,0.2969,0.3125,8000.0],["1986-07-24",0.3125,0.3125,0.2969,0.2969,18400.0],["1986-07-25",0.2969,0.3125,0.2812,0.2812,32000.0],["1986-07-28",0.2969,0.3125,0.2969,0.2969,9600.0],["1986-07-29",0.2969,0.3125,0.2969,0.3125,20800.0],["1986-07-30",0.2969,0.2969,0.2969,0.2969,5600.0],["1986-07-31",0.2969,0.3125,0.2969,0.3125,54400.0],["1986-08-01",0.2969,0.2969,0.2812,0.2969,215200.0],["1986-08-04",0.2969,0.2969,0.2812,0.2812,16800.0],["1986-08-05",0.2812,0.2969,0.2656,0.2812,24000.0],["1986-08-06",0.2812,0.2812,0.2656,0.2812,25600.0],["1986-08-07",0.2812,0.2812,0.2656,0.2812,9600.0],["1986-08-08",0.2812,0.2812,0.2656,0.2656,10400.0],["1986-08-11",0.2812,0.2969,0.2812,0.2812,10400.0],["1986-08-12",0.2812,0.2969,0.2812,0.2812,5600.0],["1986-08-13",0.2812,0.2812,0.2812,0.2812,52800.0],["1986-08-14",0.2969,0.2969,0.2969,0.2969,800.0],["1986-08-15",0.2812,0.2812,0.2656,0.2656,56800.0],["1986-08-18",0.2812,0.2812,0.2812,0.2812,1600.0],["1986-08-19",0.2812,0.2969,0.2656,0.2812,12000.0],["1986-08-20",0.2812,0.2969,0.2812,0.2969,48800.0],["1986-08-21",0.2969,0.2969,0.2812,0.2969,21600.0],["1986-08-22",0.2812,0.2812,0.2656,0.2812,32800.0],["1986-08-25",0.2812,0.2812,0.2812,0.2812,2400.0],["1986-08-26",0.2812,0.2812,0.2812,0.2812,47200.0],["1986-08-27",0.2812,0.2969,0.2812,0.2969,12000.0],["1986-08-28",0.2969,0.2969,0.2812,0.2812,11200.0],["1986-08-29",0.2812,0.2812,0.2812,0.2812,8000.0],["1986-09-02",0.2656,0.2656,0.2656,0.2656,800.0],["1986-09-03",0.2656,0.2656,0.2656,0.2656,6400.0],["1986-09-04",0.2656,0.2656,0.25,0.2656,6400.0],["1986-09-05",0.2656,0.2656,0.2344,0.25,164000.0],["1986-09-08",0.2344,0.2344,0.2188,0.2188,46400.0],["1986-09-09",0.2344,0.25,0.2344,0.25,21600.0],["1986-09-10",0.25,0.25,0.25,0.25,8000.0],["1986-09-11",0.25,0.25,0.2344,0.25,20800.0],["1986-09-12",0.2344,0.2344,0.2188,0.2188,24000.0],["1986-09-15",0.2188,0.2188,0.2188,0.2188,2400.0],["1986-09-16",0.2188,0.2188,0.2188,0.2188,16800.0],["1986-09-17",0.2344,0.2344,0.2344,0.2344,6400.0],["1986-09-18",0.2344,0.25,0.2344,0.2344,4800.0],["1986-09-19",0.2344,0.2344,0.2188,0.2188,64800.0],["1986-09-22",0.2188,0.2344,0.2188,0.2344,32000.0],["1986-09-23",0.2188,0.2188,0.2031,0.2031,24000.0],["1986-09-24",0.2188,0.2344,0.2188,0.2344,17600.0],["1986-09-25",0.2188,0.2188,0.2188,0.2188,16000.0],["1986-09-26",0.2031,0.2031,0.2031,0.2031,2400.0],["1986-09-29",0.2031,0.2188,0.2031,0.2188,24800.0],["1986-09-30",0.2188,0.2188,0.2188,0.2188,4000.0],["1986-10-01",0.2031,0.2031,0.2031,0.2031,10400.0],["1986-10-02",0.2188,0.2344,0.2188,0.2344,16000.0],["1986-10-03",0.2344,0.2344,0.2344,0.2344,800.0],["1986-10-06",0.2344,0.2344,0.2188,0.2188,4800.0],["1986-10-07",0.2188,0.2188,0.2188,0.2188,11200.0],["1986-10-08",0.2188,0.2188,0.2188,0.2188,8000.0],["1986-10-09",0.2188,0.2188,0.2188,0.2188,800.0],["1986-10-10",0.2188,0.2344,0.2188,0.2344,23200.0],["1986-10-13",0.2188,0.2188,0.2188,0.2188,3200.0],["1986-10-14",0.1875,0.1875,0.1719,0.1875,460000.0],["1986-10-15",0.1875,0.2031,0.1875,0.1875,82400.0],["1986-10-16",0.1875,0.1875,0.1875,0.1875,25600.0],["1986-10-17",0.1875,0.1875,0.1719,0.1719,40800.0],["1986-10-20",0.1719,0.1719,0.1562,0.1719,8000.0],["1986-10-21",0.1719,0.1719,0.1562,0.1719,24000.0],["1986-10-22",0.1719,0.1719,0.1562,0.1719,56000.0],["1986-10-23",0.1719,0.1719,0.1562,0.1719,16000.0],["1986-10-24",0.1719,0.1719,0.1562,0.1562,36000.0],["1986-10-27",0.1562,0.1719,0.1562,0.1719,18400.0],["1986-10-28",0.1719,0.1719,0.1719,0.1719,6400.0],["1986-10-29",0.1719,0.1719,0.1719,0.1719,8800.0],["1986-10-30",0.1719,0.1719,0.1562,0.1719,254400.0],["1986-10-31",0.1719,0.1875,0.1719,0.1875,81600.0],["1986-11-03",0.1875,0.1875,0.1719,0.1719,16800.0],["1986-11-04",0.1719,0.1719,0.1719,0.1719,9600.0],["1986-11-05",0.1719,0.1719,0.1719,0.1719,40000.0],["1986-11-06",0.1719,0.1875,0.1719,0.1719,18400.0],["1986-11-07",0.1719,0.1875,0.1719,0.1875,80800.0],["1986-11-10",0.1875,0.1875,0.1719,0.1719,81600.0],["1986-11-11",0.1719,0.1719,0.1719,0.1719,38400.0],["1986-11-12",0.1719,0.1875,0.1719,0.1719,39200.0],["1986-11-13",0.1719,0.1719,0.1562,0.1719,60000.0],["1986-11-14",0.1719,0.1719,0.1719,0.1719,0.0],["1986-11-17",0.1719,0.1719,0.1719,0.1719,16000.0],["1986-11-18",0.1719,0.1719,0.1562,0.1719,20800.0],["1986-11-19",0.1719,0.1719,0.1719,0.1719,0.0],["1986-11-20",0.1719,0.1719,0.1562,0.1719,42400.0],["1986-11-21",0.1719,0.1719,0.1562,0.1562,28800.0],["1986-11-24",0.1562,0.1719,0.1562,0.1562,88000.0],["1986-11-25",0.1562,0.1719,0.1562,0.1562,56000.0],["1986-11-26",0.1562,0.1719,0.1562,0.1719,66400.0],["1986-11-28",0.1719,0.1719,0.1719,0.1719,20800.0],["1986-12-01",0.1719,0.1719,0.1562,0.1562,48800.0],["1986-12-02",0.1562,0.1562,0.1562,0.1562,0.0],["1986-12-03",0.1562,0.1719,0.1562,0.1562,110400.0],["1986-12-04",0.1562,0.1719,0.1562,0.1562,50400.0],["1986-12-05",0.1562,0.1562,0.1562,0.1562,4000.0],["1986-12-08",0.1562,0.1719,0.1562,0.1719,502400.0],["1986-12-09",0.1719,0.1719,0.1719,0.1719,32800.0],["1986-12-10",0.1719,0.1719,0.1562,0.1719,16800.0],["1986-12-11",0.1719,0.1719,0.1562,0.1562,25600.0],["1986-12-12",0.1562,0.1562,0.1562,0.1562,27200.0],["1986-12-15",0.1562,0.1719,0.1562,0.1719,68800.0],["1986-12-16",0.1719,0.1719,0.1562,0.1562,103200.0],["1986-12-17",0.1719,0.1719,0.1719,0.1719,36000.0],["1986-12-18",0.1719,0.1875,0.1719,0.1719,42400.0],["1986-12-19",0.1719,0.2188,0.1719,0.1719,92000.0],["1986-12-22",0.1719,0.1875,0.1719,0.1719,92800.0],["1986-12-23",0.1719,0.1875,0.1719,0.1875,72000.0],["1986-12-24",0.1875,0.2031,0.1875,0.2031,4800.0],["1986-12-26",0.2031,0.2031,0.1875,0.2031,53600.0],["1986-12-29",0.2031,0.2031,0.1875,0.2031,43200.0],["1986-12-30",0.2031,0.2188,0.1875,0.1875,201600.0],["1986-12-31",0.1875,0.2031,0.1719,0.1875,261600.0],["1987-01-02",0.1875,0.1875,0.1875,0.1875,0.0],["1987-01-05",0.2031,0.2031,0.2031,0.2031,3200.0],["1987-01-06",0.1875,0.1875,0.1875,0.1875,52000.0],["1987-01-07",0.1875,0.2188,0.1875,0.2188,80800.0],["1987-01-08",0.2188,0.2188,0.2188,0.2188,37600.0],["1987-01-09",0.2188,0.2188,0.2031,0.2031,33600.0],["1987-01-12",0.2031,0.2344,0.2031,0.2344,64800.0],["1987-01-13",0.2344,0.2344,0.2188,0.2188,44800.0],["1987-01-14",0.2344,0.2344,0.2344,0.2344,31200.0],["1987-01-15",0.2344,0.2656,0.2344,0.25,104000.0],["1987-01-16",0.25,0.2656,0.25,0.2656,57600.0],["1987-01-19",0.2812,0.2969,0.2812,0.2969,136000.0],["1987-01-20",0.2969,0.2969,0.2812,0.2969,221600.0],["1987-01-21",0.2969,0.2969,0.2812,0.2812,38400.0],["1987-01-22",0.2812,0.2969,0.2812,0.2969,109600.0],["1987-01-23",0.2969,0.2969,0.2812,0.2969,127200.0],["1987-01-26",0.2969,0.2969,0.2656,0.2656,42400.0],["1987-01-27",0.2812,0.2812,0.2812,0.2812,1600.0],["1987-01-28",0.2812,0.2812,0.2656,0.2656,87200.0],["1987-01-29",0.2656,0.2812,0.2656,0.2656,24800.0],["1987-01-30",0.2656,0.2656,0.2656,0.2656,27200.0],["1987-02-02",0.2812,0.2812,0.2812,0.2812,17600.0],["1987-02-03",0.2812,0.2969,0.2656,0.2812,64000.0],["1987-02-04",0.2812,0.2969,0.2656,0.2812,77600.0],["1987-02-05",0.2812,0.2969,0.2656,0.2656,195200.0],["1987-02-06",0.2656,0.2969,0.2656,0.2969,85600.0],["1987-02-09",0.2812,0.2812,0.2656,0.2656,131200.0],["1987-02-10",0.2812,0.2969,0.2812,0.2812,22400.0],["1987-02-11",0.2812,0.2969,0.2812,0.2812,92000.0],["1987-02-12",0.2812,0.2969,0.2656,0.2812,39200.0],["1987-02-13",0.2812,0.2812,0.2656,0.2656,48000.0],["1987-02-17",0.2656,0.2969,0.2656,0.2812,63200.0],["1987-02-18",0.2812,0.3281,0.2812,0.3125,253600.0],["1987-02-19",0.3125,0.3281,0.2969,0.2969,192800.0],["1987-02-20",0.2969,0.3125,0.2969,0.3125,36800.0],["1987-02-23",0.3125,0.3125,0.2969,0.2969,66400.0],["1987-02-24",0.2969,0.3125,0.2969,0.2969,16800.0],["1987-02-25",0.2969,0.2969,0.2812,0.2812,17600.0],["1987-02-26",0.2969,0.3125,0.2969,0.2969,64000.0],["1987-02-27",0.2969,0.3125,0.2969,0.3125,16000.0],["1987-03-02",0.2969,0.2969,0.2812,0.2812,104000.0],["1987-03-03",0.2812,0.2969,0.2812,0.2812,36800.0],["1987-03-04",0.2969,0.3125,0.2969,0.3125,29600.0],["1987-03-05",0.3125,0.3125,0.25,0.25,5600.0],["1987-03-06",0.3125,0.3281,0.3125,0.3281,109600.0],["1987-03-09",0.3281,0.3438,0.3125,0.3125,264800.0],["1987-03-10",0.3125,0.3281,0.3125,0.3281,102400.0],["1987-03-11",0.3281,0.3594,0.3281,0.3594,236800.0],["1987-03-12",0.3594,0.3594,0.3438,0.3438,177600.0],["1987-03-13",0.3438,0.3438,0.3125,0.3281,75200.0],["1987-03-16",0.3281,0.3438,0.3281,0.3438,107200.0],["1987-03-17",0.3438,0.375,0.3438,0.375,495200.0],["1987-03-18",0.375,0.4062,0.3594,0.4062,130400.0],["1987-03-19",0.4062,0.4688,0.4062,0.4375,395200.0],["1987-03-20",0.4375,0.4531,0.4062,0.4062,269600.0],["1987-03-23",0.4062,0.4375,0.3906,0.3906,180000.0],["1987-03-24",0.3906,0.4062,0.375,0.3906,63200.0],["1987-03-25",0.3906,0.4062,0.3906,0.4062,76800.0],["1987-03-26",0.3906,0.3906,0.375,0.3906,70400.0],["1987-03-27",0.3906,0.3906,0.3594,0.3594,66400.0],["1987-03-30",0.3594,0.375,0.3438,0.375,54400.0],["1987-03-31",0.375,0.375,0.3594,0.375,52800.0],["1987-04-01",0.375,0.4375,0.3594,0.4219,228000.0],["1987-04-02",0.4219,0.4375,0.4062,0.4375,218400.0],["1987-04-03",0.4375,0.4375,0.4219,0.4375,25600.0],["1987-04-06",0.4375,0.4375,0.4062,0.4062,31200.0],["1987-04-07",0.4062,0.4219,0.3906,0.4062,44000.0],["1987-04-08",0.4062,0.4062,0.3906,0.4062,21600.0],["1987-04-09",0.4062,0.4062,0.3906,0.4062,41600.0],["1987-04-10",0.4062,0.4219,0.4062,0.4219,183200.0],["1987-04-13",0.4219,0.4219,0.4062,0.4062,68800.0],["1987-04-14",0.4062,0.4219,0.3906,0.4062,28800.0],["1987-04-15",0.4062,0.4062,0.4062,0.4062,3200.0],["1987-04-16",0.4062,0.4062,0.3906,0.3906,40000.0],["1987-04-20",0.4062,0.4062,0.4062,0.4062,3200.0],["1987-04-21",0.4062,0.4062,0.3906,0.4062,28000.0],["1987-04-22",0.4062,0.4219,0.4062,0.4062,12800.0],["1987-04-23",0.4062,0.4062,0.4062,0.4062,11200.0],["1987-04-24",0.4062,0.4062,0.3906,0.3906,22400.0],["1987-04-27",0.3906,0.4062,0.3906,0.3906,33600.0],["1987-04-28",0.3906,0.3906,0.375,0.3906,45600.0],["1987-04-29",0.4062,0.4219,0.4062,0.4219,61600.0],["1987-04-30",0.4219,0.4219,0.4219,0.4219,12000.0],["1987-05-01",0.4219,0.4219,0.4062,0.4062,8000.0],["1987-05-04",0.4062,0.4062,0.4062,0.4062,3200.0],["1987-05-05",0.4062,0.4219,0.4062,0.4062,14400.0],["1987-05-06",0.4062,0.4062,0.4062,0.4062,5600.0],["1987-05-07",0.4062,0.4062,0.4062,0.4062,8800.0],["1987-05-08",0.4062,0.4062,0.4062,0.4062,24800.0],["1987-05-11",0.4062,0.4062,0.3906,0.4062,25600.0],["1987-05-12",0.4062,0.4062,0.3906,0.4062,28000.0],["1987-05-13",0.4062,0.4062,0.3906,0.4062,43200.0],["1987-05-14",0.4062,0.4062,0.375,0.375,75200.0],["1987-05-15",0.375,0.3906,0.375,0.3906,28800.0],["1987-05-18",0.3906,0.4062,0.3906,0.3906,28800.0],["1987-05-19",0.3906,0.4062,0.3906,0.3906,14400.0],["1987-05-20",0.4062,0.4219,0.4062,0.4062,12000.0],["1987-05-21",0.4062,0.4688,0.4062,0.4688,532000.0],["1987-05-22",0.4688,0.5,0.4688,0.5,202400.0],["1987-05-26",0.5,0.5312,0.5,0.5156,369600.0],["1987-05-27",0.5156,0.5469,0.5156,0.5469,221600.0],["1987-05-28",0.5469,0.5625,0.5312,0.5469,211200.0],["1987-05-29",0.5469,0.5469,0.5312,0.5469,97600.0],["1987-06-01",0.5469,0.5469,0.5312,0.5469,40800.0],["1987-06-02",0.5469,0.5469,0.4844,0.5,160800.0],["1987-06-03",0.5,0.5,0.4844,0.5,165600.0],["1987-06-04",0.5,0.5312,0.4844,0.5312,87200.0],["1987-06-05",0.5312,0.5312,0.5156,0.5156,22400.0],["1987-06-08",0.5156,0.5312,0.5156,0.5156,39200.0],["1987-06-09",0.5156,0.5156,0.4844,0.5,32000.0],["1987-06-10",0.5,0.5,0.4844,0.4844,98400.0],["1987-06-11",0.4844,0.5,0.4688,0.4688,35200.0],["1987-06-12",0.4688,0.5,0.4688,0.5,42400.0],["1987-06-15",0.5,0.5,0.5,0.5,48800.0],["1987-06-16",0.5,0.5156,0.5,0.5156,32800.0],["1987-06-17",0.5156,0.5156,0.5,0.5,24000.0],["1987-06-18",0.5,0.5156,0.5,0.5,47200.0],["1987-06-19",0.5,0.5,0.4844,0.5,28000.0],["1987-06-22",0.5,0.5,0.4844,0.5,15200.0],["1987-06-23",0.5,0.5,0.4844,0.4844,36800.0],["1987-06-24",0.4844,0.5,0.4844,0.4844,6400.0],["1987-06-25",0.4844,0.4844,0.4688,0.4688,27200.0],["1987-06-26",0.4688,0.4844,0.4688,0.4844,122400.0],["1987-06-29",0.4844,0.4844,0.4531,0.4844,34400.0],["1987-06-30",0.4844,0.4844,0.4531,0.4531,26400.0],["1987-07-01",0.4531,0.4688,0.4375,0.4531,75200.0],["1987-07-02",0.4531,0.4688,0.4531,0.4531,20800.0],["1987-07-06",0.4688,0.4688,0.4688,0.4688,18400.0],["1987-07-07",0.4844,0.4844,0.4844,0.4844,34400.0],["1987-07-08",0.4844,0.4844,0.4688,0.4688,36800.0],["1987-07-09",0.4844,0.4844,0.4844,0.4844,40800.0],["1987-07-10",0.4844,0.4844,0.4688,0.4844,16000.0],["1987-07-13",0.4844,0.4844,0.4688,0.4688,13600.0],["1987-07-14",0.4688,0.4844,0.4688,0.4844,5600.0],["1987-07-15",0.4844,0.4844,0.4531,0.4844,22400.0],["1987-07-16",0.4688,0.4688,0.4688,0.4688,12800.0],["1987-07-17",0.4688,0.4844,0.4531,0.4844,25600.0],["1987-07-20",0.4844,0.4844,0.4688,0.4688,12000.0],["1987-07-21",0.4531,0.4531,0.4531,0.4531,20000.0],["1987-07-22",0.4531,0.4688,0.4531,0.4531,20800.0],["1987-07-23",0.4531,0.4531,0.4375,0.4531,11200.0],["1987-07-24",0.4531,0.4688,0.4062,0.4219,36000.0],["1987-07-27",0.4219,0.4219,0.4062,0.4219,8800.0],["1987-07-28",0.4219,0.4219,0.4062,0.4219,4800.0],["1987-07-29",0.4219,0.4531,0.4219,0.4219,104800.0],["1987-07-30",0.4219,0.4375,0.4219,0.4375,24000.0],["1987-07-31",0.4375,0.4375,0.4062,0.4219,137600.0],["1987-08-03",0.4219,0.4375,0.4219,0.4375,68800.0],["1987-08-04",0.4375,0.4375,0.4219,0.4219,72000.0],["1987-08-05",0.4219,0.4375,0.4219,0.4219,31200.0],["1987-08-06",0.4219,0.4375,0.3906,0.4375,101600.0],["1987-08-07",0.4375,0.4844,0.4375,0.4844,119200.0],["1987-08-10",0.4844,0.5,0.4844,0.5,155200.0],["1987-08-11",0.4844,0.4844,0.4688,0.4688,21600.0],["1987-08-12",0.4688,0.4844,0.4688,0.4844,56000.0],["1987-08-13",0.4844,0.5,0.4688,0.4688,34400.0],["1987-08-14",0.4688,0.5312,0.4688,0.4844,340000.0],["1987-08-17",0.4844,0.5,0.4688,0.4844,60800.0],["1987-08-18",0.4844,0.4844,0.4688,0.4688,22400.0],["1987-08-19",0.4688,0.4844,0.4375,0.4531,152000.0],["1987-08-20",0.4531,0.4688,0.4531,0.4688,81600.0],["1987-08-21",0.4688,0.4844,0.4375,0.4531,145600.0],["1987-08-24",0.4531,0.4688,0.4531,0.4688,21600.0],["1987-08-25",0.4688,0.4688,0.4375,0.4531,114400.0],["1987-08-26",0.4531,0.4688,0.4531,0.4688,14400.0],["1987-08-27",0.4688,0.4688,0.4531,0.4531,54400.0],["1987-08-28",0.4531,0.4688,0.4531,0.4688,36800.0],["1987-08-31",0.4688,0.4688,0.4531,0.4531,12800.0],["1987-09-01",0.4531,0.4688,0.4531,0.4688,29600.0],["1987-09-02",0.4531,0.4531,0.4375,0.4375,3200.0],["1987-09-03",0.4375,0.4531,0.4375,0.4375,14400.0],["1987-09-04",0.4375,0.4531,0.4375,0.4531,4000.0],["1987-09-08",0.4375,0.4375,0.4219,0.4219,12800.0],["1987-09-09",0.4375,0.4375,0.4375,0.4375,32000.0],["1987-09-10",0.4375,0.4844,0.4375,0.4844,36000.0],["1987-09-11",0.4844,0.4844,0.4531,0.4688,95200.0],["1987-09-14",0.4688,0.4688,0.4375,0.4531,54400.0],["1987-09-15",0.4531,0.4688,0.4531,0.4688,63200.0],["1987-09-16",0.4688,0.4688,0.4531,0.4531,19200.0],["1987-09-17",0.4531,0.4531,0.4375,0.4531,82400.0],["1987-09-18",0.4531,0.4688,0.4375,0.4688,77600.0],["1987-09-21",0.4531,0.4531,0.4531,0.4531,16000.0],["1987-09-22",0.4531,0.4688,0.4531,0.4531,50400.0],["1987-09-23",0.4531,0.4531,0.4375,0.4375,19200.0],["1987-09-24",0.4375,0.4375,0.4375,0.4375,8000.0],["1987-09-25",0.4531,0.4531,0.4531,0.4531,24000.0],["1987-09-28",0.4531,0.4531,0.4375,0.4375,40000.0],["1987-09-29",0.4375,0.4375,0.4219,0.4375,97600.0],["1987-09-30",0.4375,0.4688,0.4219,0.4531,196800.0],["1987-10-01",0.4531,0.4688,0.4531,0.4688,37600.0],["1987-10-02",0.4531,0.4531,0.4531,0.4531,38400.0],["1987-10-05",0.4531,0.4844,0.4375,0.4375,95200.0],["1987-10-06",0.4375,0.4688,0.4375,0.4688,53600.0],["1987-10-07",0.4688,0.4688,0.4531,0.4531,115200.0],["1987-10-08",0.4688,0.4688,0.4688,0.4688,20800.0],["1987-10-09",0.4688,0.5,0.4688,0.4688,40000.0],["1987-10-12",0.4688,0.4844,0.4531,0.4688,59200.0],["1987-10-13",0.4688,0.4844,0.4688,0.4844,104000.0],["1987-10-14",0.4844,0.4844,0.4531,0.4688,100000.0],["1987-10-15",0.4688,0.4688,0.4688,0.4688,19200.0],["1987-10-16",0.4688,0.4688,0.4531,0.4531,58400.0],["1987-10-19",0.4375,0.4375,0.4062,0.4219,110400.0],["1987-10-20",0.4219,0.4219,0.3438,0.3438,127200.0],["1987-10-21",0.375,0.3906,0.375,0.3906,83200.0],["1987-10-22",0.3906,0.4062,0.375,0.4062,28000.0],["1987-10-23",0.4062,0.4062,0.375,0.375,61600.0],["1987-10-26",0.3594,0.3594,0.2656,0.2812,87200.0],["1987-10-27",0.2969,0.3125,0.2969,0.3125,46400.0],["1987-10-28",0.3125,0.3125,0.2812,0.2812,116000.0],["1987-10-29",0.2812,0.3281,0.2656,0.3281,10400.0],["1987-10-30",0.3281,0.3906,0.3281,0.375,47200.0],["1987-11-02",0.3594,0.3594,0.3125,0.3281,88000.0],["1987-11-03",0.3438,0.3594,0.3438,0.3438,41600.0],["1987-11-04",0.3438,0.3438,0.3125,0.3438,57600.0],["1987-11-05",0.3438,0.3438,0.3281,0.3438,16800.0],["1987-11-06",0.3594,0.375,0.3594,0.375,32800.0],["1987-11-09",0.375,0.375,0.3281,0.3281,34400.0],["1987-11-10",0.3438,0.3594,0.3438,0.3438,32800.0],["1987-11-11",0.3438,0.3594,0.3438,0.3594,32800.0],["1987-11-12",0.3594,0.375,0.3438,0.375,37600.0],["1987-11-13",0.375,0.375,0.3594,0.375,10400.0],["1987-11-16",0.375,0.3906,0.375,0.3906,56000.0],["1987-11-17",0.375,0.375,0.3594,0.3594,5600.0],["1987-11-18",0.375,0.375,0.375,0.375,7200.0],["1987-11-19",0.375,0.3906,0.3594,0.375,42400.0],["1987-11-20",0.3594,0.3594,0.3594,0.3594,28000.0],["1987-11-23",0.3594,0.3594,0.3594,0.3594,2400.0],["1987-11-24",0.3594,0.3594,0.3594,0.3594,0.0],["1987-11-25",0.3594,0.3594,0.3594,0.3594,0.0],["1987-11-27",0.3438,0.3438,0.3438,0.3438,1600.0],["1987-11-30",0.3438,0.3594,0.3438,0.3438,37600.0],["1987-12-01",0.3281,0.3281,0.3125,0.3281,20000.0],["1987-12-02",0.3125,0.3125,0.2969,0.3125,22400.0],["1987-12-03",0.3125,0.3281,0.2969,0.2969,45600.0],["1987-12-04",0.3125,0.3125,0.3125,0.3125,32800.0],["1987-12-07",0.2969,0.2969,0.2812,0.2812,16800.0],["1987-12-08",0.2812,0.2812,0.2656,0.2812,72000.0],["1987-12-09",0.2812,0.2969,0.2812,0.2969,8000.0],["1987-12-10",0.2969,0.2969,0.2812,0.2812,8800.0],["1987-12-11",0.2812,0.2969,0.2812,0.2812,33600.0],["1987-12-14",0.2969,0.3438,0.2969,0.3281,59200.0],["1987-12-15",0.3125,0.3125,0.3125,0.3125,9600.0],["1987-12-16",0.3125,0.3125,0.3125,0.3125,5600.0],["1987-12-17",0.3125,0.3125,0.3125,0.3125,10400.0],["1987-12-18",0.3125,0.3281,0.3125,0.3125,36800.0],["1987-12-21",0.3125,0.3594,0.3125,0.3594,116000.0],["1987-12-22",0.3438,0.3438,0.3281,0.3281,78400.0],["1987-12-23",0.3438,0.3438,0.3438,0.3438,5600.0],["1987-12-24",0.3438,0.3438,0.3438,0.3438,800.0],["1987-12-28",0.3438,0.3438,0.3125,0.3125,22400.0],["1987-12-29",0.3125,0.3438,0.3125,0.3281,76800.0],["1987-12-30",0.3281,0.3281,0.3125,0.3125,87200.0],["1987-12-31",0.3125,0.3438,0.2969,0.3438,70400.0],["1988-01-04",0.3438,0.3438,0.3281,0.3281,5600.0],["1988-01-05",0.3438,0.3594,0.3438,0.3594,56000.0],["1988-01-06",0.3594,0.3594,0.3594,0.3594,13600.0],["1988-01-07",0.375,0.4219,0.375,0.4219,180000.0],["1988-01-08",0.4219,0.4375,0.4062,0.4062,138400.0],["1988-01-11",0.3906,0.3906,0.375,0.3906,57600.0],["1988-01-12",0.3906,0.3906,0.3906,0.3906,2400.0],["1988-01-13",0.3906,0.3906,0.3906,0.3906,1600.0],["1988-01-14",0.3906,0.3906,0.3906,0.3906,9600.0],["1988-01-15",0.4062,0.4062,0.4062,0.4062,10400.0],["1988-01-18",0.4062,0.4062,0.4062,0.4062,12800.0],["1988-01-19",0.3906,0.3906,0.3906,0.3906,8000.0],["1988-01-20",0.3906,0.3906,0.3906,0.3906,0.0],["1988-01-21",0.375,0.375,0.375,0.375,5600.0],["1988-01-22",0.375,0.3906,0.375,0.3906,20000.0],["1988-01-25",0.3906,0.4062,0.375,0.4062,31200.0],["1988-01-26",0.4062,0.4219,0.4062,0.4062,3200.0],["1988-01-27",0.4062,0.4219,0.4062,0.4219,39200.0],["1988-01-28",0.4219,0.4219,0.4062,0.4062,12800.0],["1988-01-29",0.4062,0.4219,0.4062,0.4219,10400.0],["1988-02-01",0.4219,0.4375,0.4219,0.4219,28000.0],["1988-02-02",0.4219,0.4219,0.4219,0.4219,4000.0],["1988-02-03",0.4219,0.4375,0.4062,0.4062,20800.0],["1988-02-04",0.4062,0.4219,0.3906,0.3906,8000.0],["1988-02-05",0.3906,0.3906,0.375,0.3906,32800.0],["1988-02-08",0.3906,0.3906,0.3594,0.3594,50400.0],["1988-02-09",0.375,0.375,0.375,0.375,11200.0],["1988-02-10",0.375,0.4062,0.3594,0.4062,17600.0],["1988-02-11",0.4062,0.4219,0.3906,0.4219,8800.0],["1988-02-12",0.4219,0.4219,0.4219,0.4219,0.0],["1988-02-16",0.4219,0.4219,0.375,0.3906,22400.0],["1988-02-17",0.375,0.375,0.375,0.375,51200.0],["1988-02-18",0.375,0.3906,0.375,0.3906,56000.0],["1988-02-19",0.3906,0.3906,0.3906,0.3906,16000.0],["1988-02-22",0.3906,0.3906,0.3906,0.3906,26400.0],["1988-02-23",0.3906,0.4062,0.3906,0.3906,8000.0],["1988-02-24",0.3906,0.4062,0.375,0.3906,54400.0],["1988-02-25",0.3906,0.4062,0.3906,0.4062,44000.0],["1988-02-26",0.4062,0.4062,0.4062,0.4062,39200.0],["1988-02-29",0.4062,0.4062,0.3906,0.3906,12800.0],["1988-03-01",0.4062,0.4062,0.4062,0.4062,9600.0],["1988-03-02",0.3906,0.3906,0.3906,0.3906,1600.0],["1988-03-03",0.3906,0.4062,0.3906,0.3906,28800.0],["1988-03-04",0.4062,0.4219,0.4062,0.4219,20000.0],["1988-03-07",0.4219,0.4219,0.3906,0.4219,60800.0],["1988-03-08",0.4062,0.4062,0.3906,0.3906,15200.0],["1988-03-09",0.3906,0.3906,0.3906,0.3906,9600.0],["1988-03-10",0.3906,0.3906,0.375,0.375,59200.0],["1988-03-11",0.375,0.3906,0.375,0.3906,25600.0],["1988-03-14",0.375,0.375,0.375,0.375,16000.0],["1988-03-15",0.375,0.3906,0.375,0.375,36000.0],["1988-03-16",0.3906,0.4062,0.3906,0.4062,10400.0],["1988-03-17",0.4219,0.4219,0.4219,0.4219,32000.0],["1988-03-18",0.4062,0.4062,0.4062,0.4062,28800.0],["1988-03-21",0.4062,0.4062,0.3906,0.3906,15200.0],["1988-03-22",0.3906,0.3906,0.375,0.3906,39200.0],["1988-03-23",0.375,0.375,0.375,0.375,16000.0],["1988-03-24",0.375,0.3906,0.375,0.375,20800.0],["1988-03-25",0.3906,0.3906,0.3906,0.3906,8000.0],["1988-03-28",0.375,0.375,0.375,0.375,13600.0],["1988-03-29",0.375,0.375,0.375,0.375,0.0],["1988-03-30",0.375,0.3906,0.375,0.3906,29600.0],["1988-03-31",0.3906,0.3906,0.375,0.3906,8800.0],["1988-04-04",0.3906,0.4062,0.375,0.375,24800.0],["1988-04-05",0.3906,0.4062,0.3906,0.4062,31200.0],["1988-04-06",0.4062,0.4219,0.4062,0.4062,43200.0],["1988-04-07",0.4062,0.4062,0.3906,0.3906,12000.0],["1988-04-08",0.3906,0.3906,0.3906,0.3906,28800.0],["1988-04-11",0.3906,0.3906,0.3906,0.3906,800.0],["1988-04-12",0.3906,0.3906,0.375,0.375,16800.0],["1988-04-13",0.375,0.4062,0.375,0.4062,12000.0],["1988-04-14",0.4062,0.4062,0.3906,0.3906,5600.0],["1988-04-15",0.375,0.375,0.375,0.375,4800.0],["1988-04-18",0.3906,0.4219,0.3906,0.4219,56000.0],["1988-04-19",0.4219,0.4219,0.4062,0.4062,4000.0],["1988-04-20",0.4062,0.4062,0.3906,0.4062,17600.0],["1988-04-21",0.4062,0.4062,0.3906,0.4062,42400.0],["1988-04-22",0.3906,0.3906,0.375,0.375,4800.0],["1988-04-25",0.375,0.3906,0.375,0.375,8800.0],["1988-04-26",0.3906,0.3906,0.3906,0.3906,16000.0],["1988-04-27",0.3906,0.3906,0.3906,0.3906,8000.0],["1988-04-28",0.3906,0.3906,0.3906,0.3906,32000.0],["1988-04-29",0.3906,0.3906,0.3906,0.3906,26400.0],["1988-05-02",0.3906,0.3906,0.3906,0.3906,0.0],["1988-05-03",0.3906,0.3906,0.375,0.375,53600.0],["1988-05-04",0.375,0.375,0.375,0.375,2400.0],["1988-05-05",0.375,0.375,0.375,0.375,4000.0],["1988-05-06",0.375,0.375,0.375,0.375,0.0],["1988-05-09",0.375,0.375,0.375,0.375,8000.0],["1988-05-10",0.375,0.3906,0.375,0.3906,8800.0],["1988-05-11",0.3906,0.3906,0.3906,0.3906,0.0],["1988-05-12",0.3906,0.4062,0.3906,0.4062,16800.0],["1988-05-13",0.4062,0.4062,0.3906,0.4062,10400.0],["1988-05-16",0.4062,0.4219,0.4062,0.4062,48000.0],["1988-05-17",0.4062,0.4219,0.4062,0.4219,26400.0],["1988-05-18",0.4062,0.4062,0.375,0.375,8000.0],["1988-05-19",0.375,0.3906,0.375,0.375,6400.0],["1988-05-20",0.375,0.375,0.375,0.375,8000.0],["1988-05-23",0.3906,0.3906,0.3906,0.3906,24000.0],["1988-05-24",0.3906,0.3906,0.375,0.375,13600.0],["1988-05-25",0.375,0.375,0.375,0.375,16000.0],["1988-05-26",0.3906,0.4688,0.3906,0.4531,418400.0],["1988-05-27",0.4531,0.4844,0.4375,0.4844,200800.0],["1988-05-31",0.4844,0.5156,0.4844,0.5156,272000.0],["1988-06-01",0.5156,0.5156,0.4688,0.4844,90400.0],["1988-06-02",0.4844,0.5156,0.4688,0.5156,182400.0],["1988-06-03",0.5156,0.5156,0.5,0.5156,67200.0],["1988-06-06",0.5156,0.5156,0.5,0.5,84000.0],["1988-06-07",0.5,0.5,0.4688,0.5,87200.0],["1988-06-08",0.5,0.5469,0.5,0.5312,229600.0],["1988-06-09",0.5625,0.625,0.5625,0.5781,530400.0],["1988-06-10",0.5938,0.6562,0.5938,0.6406,584000.0],["1988-06-13",0.6406,0.6719,0.625,0.6719,416000.0],["1988-06-14",0.6719,0.6875,0.6406,0.6562,170400.0],["1988-06-15",0.6562,0.6562,0.6094,0.6406,101600.0],["1988-06-16",0.625,0.625,0.5938,0.6094,162400.0],["1988-06-17",0.6094,0.6406,0.5938,0.5938,68800.0],["1988-06-20",0.5938,0.5938,0.5781,0.5781,42400.0],["1988-06-21",0.5781,0.6094,0.5781,0.5938,152800.0],["1988-06-22",0.5938,0.6094,0.5781,0.5938,329600.0],["1988-06-23",0.5938,0.625,0.5781,0.625,32800.0],["1988-06-24",0.625,0.6406,0.625,0.625,204000.0],["1988-06-27",0.625,0.6406,0.625,0.6406,27200.0],["1988-06-28",0.6406,0.6406,0.625,0.6406,35200.0],["1988-06-29",0.6406,0.6406,0.625,0.625,24800.0],["1988-06-30",0.625,0.6406,0.625,0.625,17600.0],["1988-07-01",0.625,0.625,0.625,0.625,9600.0],["1988-07-05",0.625,0.625,0.6094,0.625,86400.0],["1988-07-06",0.625,0.625,0.6094,0.625,20800.0],["1988-07-07",0.625,0.625,0.6094,0.6094,8000.0],["1988-07-08",0.6094,0.625,0.6094,0.625,34400.0],["1988-07-11",0.625,0.625,0.5938,0.5938,73600.0],["1988-07-12",0.5938,0.6094,0.5938,0.5938,44000.0],["1988-07-13",0.5781,0.5781,0.5625,0.5625,16800.0],["1988-07-14",0.5625,0.5781,0.5625,0.5625,30400.0],["1988-07-15",0.5625,0.5625,0.5625,0.5625,4800.0],["1988-07-18",0.5625,0.5938,0.5625,0.5938,28800.0],["1988-07-19",0.5938,0.5938,0.5781,0.5781,17600.0],["1988-07-20",0.5781,0.625,0.5781,0.6094,95200.0],["1988-07-21",0.6094,0.6094,0.5781,0.5938,10400.0],["1988-07-22",0.5781,0.5781,0.5625,0.5781,64000.0],["1988-07-25",0.5781,0.5938,0.5625,0.5781,49600.0],["1988-07-26",0.5781,0.5938,0.5781,0.5938,5600.0],["1988-07-27",0.5938,0.5938,0.5625,0.5625,48000.0],["1988-07-28",0.5625,0.5781,0.5625,0.5625,18400.0],["1988-07-29",0.5625,0.6094,0.5625,0.5938,76000.0],["1988-08-01",0.5938,0.6094,0.5938,0.5938,60800.0],["1988-08-02",0.5938,0.6094,0.5781,0.5938,20800.0],["1988-08-03",0.5938,0.5938,0.5781,0.5781,16000.0],["1988-08-04",0.5781,0.5781,0.5625,0.5781,60000.0],["1988-08-05",0.5781,0.5781,0.5625,0.5781,2400.0],["1988-08-08",0.5781,0.5938,0.5625,0.5938,32000.0],["1988-08-09",0.5938,0.5938,0.5625,0.5625,94400.0],["1988-08-10",0.5625,0.5781,0.5625,0.5625,8000.0],["1988-08-11",0.5781,0.6094,0.5781,0.5938,31200.0],["1988-08-12",0.5938,0.6094,0.5938,0.6094,36800.0],["1988-08-15",0.6094,0.6094,0.5781,0.5938,33600.0],["1988-08-16",0.5781,0.5781,0.5625,0.5625,210400.0],["1988-08-17",0.5625,0.5625,0.5156,0.5625,83200.0],["1988-08-18",0.5781,0.5781,0.5781,0.5781,64800.0],["1988-08-19",0.5781,0.6094,0.5781,0.5781,59200.0],["1988-08-22",0.5625,0.5625,0.5469,0.5469,12000.0],["1988-08-23",0.5469,0.5469,0.4844,0.5156,69600.0],["1988-08-24",0.5156,0.5312,0.5156,0.5156,26400.0],["1988-08-25",0.5156,0.5312,0.5,0.5156,54400.0],["1988-08-26",0.4844,0.4844,0.4688,0.4844,151200.0],["1988-08-29",0.5,0.5312,0.5,0.5312,63200.0],["1988-08-30",0.5312,0.5312,0.5156,0.5156,29600.0],["1988-08-31",0.5156,0.5312,0.5156,0.5312,12000.0],["1988-09-01",0.5156,0.5156,0.5,0.5,57600.0],["1988-09-02",0.5,0.5312,0.5,0.5312,40000.0],["1988-09-06",0.5312,0.5469,0.5,0.5,54400.0],["1988-09-07",0.5,0.5156,0.5,0.5,12000.0],["1988-09-08",0.5,0.5,0.5,0.5,4800.0],["1988-09-09",0.5,0.5156,0.5,0.5,11200.0],["1988-09-12",0.5,0.5156,0.5,0.5,40000.0],["1988-09-13",0.5156,0.5156,0.5156,0.5156,4000.0],["1988-09-14",0.5156,0.5156,0.5,0.5,18400.0],["1988-09-15",0.5,0.5156,0.5,0.5156,12000.0],["1988-09-16",0.5156,0.5156,0.5156,0.5156,8800.0],["1988-09-19",0.5156,0.5312,0.5,0.5156,59200.0],["1988-09-20",0.5312,0.5469,0.5312,0.5469,28800.0],["1988-09-21",0.5312,0.5312,0.5312,0.5312,24800.0],["1988-09-22",0.5156,0.5156,0.5156,0.5156,3200.0],["1988-09-23",0.5156,0.5312,0.5156,0.5156,36000.0],["1988-09-26",0.5156,0.5469,0.5,0.5,36000.0],["1988-09-27",0.5,0.5,0.4844,0.4844,76000.0],["1988-09-28",0.4844,0.5,0.4844,0.4844,51200.0],["1988-09-29",0.4844,0.5,0.4844,0.5,42400.0],["1988-09-30",0.4844,0.4844,0.4844,0.4844,19200.0],["1988-10-03",0.4844,0.5,0.4844,0.4844,4000.0],["1988-10-04",0.4844,0.4844,0.4688,0.4688,16800.0],["1988-10-05",0.4688,0.4844,0.4688,0.4844,10400.0],["1988-10-06",0.4844,0.5,0.4844,0.5,20800.0],["1988-10-07",0.5,0.5,0.4688,0.4844,64000.0],["1988-10-10",0.4844,0.4844,0.4844,0.4844,0.0],["1988-10-11",0.5,0.5,0.5,0.5,51200.0],["1988-10-12",0.5,0.5156,0.4844,0.5156,26400.0],["1988-10-13",0.5156,0.5156,0.5,0.5156,16000.0],["1988-10-14",0.5156,0.5312,0.4844,0.5156,48800.0],["1988-10-17",0.5312,0.5312,0.5312,0.5312,8000.0],["1988-10-18",0.5469,0.5625,0.5469,0.5625,19200.0],["1988-10-19",0.5625,0.5781,0.5625,0.5625,46400.0],["1988-10-20",0.5625,0.5781,0.5625,0.5625,28000.0],["1988-10-21",0.5625,0.5625,0.5625,0.5625,3200.0],["1988-10-24",0.5781,0.5938,0.5781,0.5938,22400.0],["1988-10-25",0.5938,0.5938,0.5781,0.5938,21600.0],["1988-10-26",0.5781,0.5781,0.5781,0.5781,19200.0],["1988-10-27",0.5781,0.5938,0.5781,0.5781,52000.0],["1988-10-28",0.5781,0.5938,0.5781,0.5781,31200.0],["1988-10-31",0.5781,0.5781,0.5781,0.5781,8000.0],["1988-11-01",0.5781,0.5781,0.5625,0.5781,11200.0],["1988-11-02",0.5781,0.5781,0.5625,0.5781,9600.0],["1988-11-03",0.5781,0.5781,0.5625,0.5625,34400.0],["1988-11-04",0.5469,0.5469,0.5469,0.5469,8800.0],["1988-11-07",0.5469,0.5625,0.5469,0.5625,29600.0],["1988-11-08",0.5625,0.5625,0.5469,0.5625,16800.0],["1988-11-09",0.5625,0.5938,0.5625,0.5938,184000.0],["1988-11-10",0.5938,0.5938,0.5781,0.5781,61600.0],["1988-11-11",0.5781,0.5938,0.5625,0.5625,91200.0],["1988-11-14",0.5625,0.5625,0.5625,0.5625,6400.0],["1988-11-15",0.5625,0.5781,0.5625,0.5625,110400.0],["1988-11-16",0.5625,0.5781,0.5469,0.5781,28800.0],["1988-11-17",0.5625,0.5625,0.5469,0.5469,205600.0],["1988-11-18",0.5625,0.5625,0.5625,0.5625,18400.0],["1988-11-21",0.5781,0.5781,0.5781,0.5781,1600.0],["1988-11-22",0.5625,0.5625,0.5469,0.5469,30400.0],["1988-11-23",0.5156,0.5156,0.4844,0.5156,180000.0],["1988-11-25",0.5156,0.5156,0.5,0.5156,4800.0],["1988-11-28",0.5,0.5,0.4844,0.5,56000.0],["1988-11-29",0.5,0.5156,0.5,0.5156,74400.0],["1988-11-30",0.5,0.5,0.5,0.5,18400.0],["1988-12-01",0.5,0.5,0.5,0.5,66400.0],["1988-12-02",0.5,0.5,0.4844,0.4844,42400.0],["1988-12-05",0.4844,0.4844,0.4688,0.4844,2400.0],["1988-12-06",0.4844,0.4844,0.4688,0.4688,23200.0],["1988-12-07",0.4688,0.4844,0.4688,0.4688,40000.0],["1988-12-08",0.4688,0.4688,0.4688,0.4688,2400.0],["1988-12-09",0.4688,0.4844,0.4688,0.4844,16800.0],["1988-12-12",0.4844,0.4844,0.4688,0.4688,14400.0],["1988-12-13",0.4688,0.4844,0.4688,0.4688,43200.0],["1988-12-14",0.4688,0.4688,0.4688,0.4688,6400.0],["1988-12-15",0.4688,0.4688,0.4688,0.4688,4800.0],["1988-12-16",0.4844,0.4844,0.4844,0.4844,9600.0],["1988-12-19",0.4844,0.4844,0.4688,0.4844,8000.0],["1988-12-20",0.4844,0.4844,0.4688,0.4688,4000.0],["1988-12-21",0.4688,0.4844,0.4688,0.4688,4000.0],["1988-12-22",0.4688,0.4844,0.4688,0.4844,12800.0],["1988-12-23",0.4688,0.4688,0.4531,0.4688,18400.0],["1988-12-27",0.4688,0.4844,0.4531,0.4844,20000.0],["1988-12-28",0.4844,0.5,0.4688,0.5,88000.0],["1988-12-29",0.5,0.5,0.4844,0.5,4000.0],["1988-12-30",0.4844,0.4844,0.4688,0.4688,8000.0],["1989-01-03",0.4688,0.4688,0.4688,0.4688,3200.0],["1989-01-04",0.4844,0.4844,0.4844,0.4844,14400.0],["1989-01-05",0.4844,0.4844,0.4688,0.4688,28800.0],["1989-01-06",0.4688,0.4844,0.4688,0.4688,7200.0],["1989-01-09",0.4688,0.4844,0.4688,0.4844,13600.0],["1989-01-10",0.4531,0.4531,0.4531,0.4531,10400.0],["1989-01-11",0.4531,0.4688,0.4531,0.4688,3200.0],["1989-01-12",0.4688,0.4688,0.4375,0.4531,32000.0],["1989-01-13",0.4531,0.4531,0.4375,0.4531,12000.0],["1989-01-16",0.4531,0.4531,0.4375,0.4531,10400.0],["1989-01-17",0.4375,0.4375,0.3906,0.4062,114400.0],["1989-01-18",0.4062,0.4375,0.4062,0.4375,42400.0],["1989-01-19",0.4375,0.4375,0.4375,0.4375,28800.0],["1989-01-20",0.4531,0.4531,0.4531,0.4531,17600.0],["1989-01-23",0.4531,0.4531,0.4375,0.4375,28000.0],["1989-01-24",0.4375,0.4531,0.4375,0.4375,34400.0],["1989-01-25",0.4531,0.4531,0.4531,0.4531,21600.0],["1989-01-26",0.4531,0.4531,0.4531,0.4531,8000.0],["1989-01-27",0.4531,0.4688,0.4531,0.4531,7200.0],["1989-01-30",0.4688,0.4844,0.4688,0.4688,16800.0],["1989-01-31",0.4688,0.4844,0.4688,0.4844,18400.0],["1989-02-01",0.4844,0.4844,0.4688,0.4688,78400.0],["1989-02-02",0.4688,0.4844,0.4688,0.4688,7200.0],["1989-02-03",0.4688,0.4844,0.4688,0.4688,4000.0],["1989-02-06",0.4688,0.4844,0.4531,0.4531,17600.0],["1989-02-07",0.4531,0.4531,0.4531,0.4531,0.0],["1989-02-08",0.4531,0.4531,0.4531,0.4531,3200.0],["1989-02-09",0.4531,0.4688,0.4531,0.4531,19200.0],["1989-02-10",0.4531,0.4844,0.4375,0.4375,42400.0],["1989-02-13",0.4375,0.4688,0.4375,0.4531,17600.0],["1989-02-14",0.4688,0.4688,0.4688,0.4688,4000.0],["1989-02-15",0.4688,0.4688,0.4688,0.4688,0.0],["1989-02-16",0.4688,0.4688,0.4688,0.4688,0.0],["1989-02-17",0.4531,0.4531,0.4375,0.4531,12800.0],["1989-02-21",0.4531,0.4688,0.4219,0.4219,62400.0],["1989-02-22",0.4219,0.4219,0.4062,0.4219,115200.0],["1989-02-23",0.4219,0.4219,0.4062,0.4219,16000.0],["1989-02-24",0.4219,0.4219,0.4062,0.4219,19200.0],["1989-02-27",0.4375,0.4531,0.4375,0.4531,9600.0],["1989-02-28",0.4688,0.4844,0.4688,0.4688,20800.0],["1989-03-01",0.4688,0.4688,0.4531,0.4531,13600.0],["1989-03-02",0.4531,0.4688,0.4531,0.4688,13600.0],["1989-03-03",0.4688,0.4844,0.4375,0.4375,17600.0],["1989-03-06",0.4375,0.4531,0.4375,0.4375,17600.0],["1989-03-07",0.4375,0.4688,0.4062,0.4688,69600.0],["1989-03-08",0.4688,0.4688,0.4688,0.4688,4000.0],["1989-03-09",0.4688,0.4844,0.4531,0.4531,24800.0],["1989-03-10",0.4375,0.4375,0.4375,0.4375,3200.0],["1989-03-13",0.4375,0.4531,0.4375,0.4531,22400.0],["1989-03-14",0.4531,0.4531,0.4531,0.4531,4000.0],["1989-03-15",0.4531,0.4531,0.4375,0.4375,23200.0],["1989-03-16",0.4375,0.4375,0.4375,0.4375,6400.0],["1989-03-17",0.4375,0.4375,0.4219,0.4219,27200.0],["1989-03-20",0.4219,0.4375,0.4219,0.4219,20000.0],["1989-03-21",0.4219,0.4375,0.4219,0.4375,40000.0],["1989-03-22",0.4375,0.4844,0.4375,0.4531,49600.0],["1989-03-23",0.4219,0.4219,0.4219,0.4219,19200.0],["1989-03-27",0.4219,0.4219,0.4062,0.4062,37600.0],["1989-03-28",0.4062,0.4219,0.4062,0.4062,25600.0],["1989-03-29",0.4062,0.4219,0.4062,0.4062,14400.0],["1989-03-30",0.4062,0.4062,0.3906,0.4062,64800.0],["1989-03-31",0.4062,0.4219,0.4062,0.4062,20800.0],["1989-04-03",0.4062,0.4062,0.4062,0.4062,16800.0],["1989-04-04",0.4062,0.4062,0.4062,0.4062,8000.0],["1989-04-05",0.4062,0.4219,0.3906,0.3906,35200.0],["1989-04-06",0.3906,0.4062,0.375,0.3906,53600.0],["1989-04-07",0.3906,0.4062,0.3906,0.3906,16800.0],["1989-04-10",0.3906,0.4062,0.3906,0.3906,36800.0],["1989-04-11",0.3906,0.4062,0.3906,0.4062,16800.0],["1989-04-12",0.3906,0.3906,0.3906,0.3906,21600.0],["1989-04-13",0.4062,0.4062,0.4062,0.4062,23200.0],["1989-04-14",0.4062,0.4062,0.4062,0.4062,1600.0],["1989-04-17",0.4062,0.4219,0.4062,0.4219,4800.0],["1989-04-18",0.4219,0.4219,0.4062,0.4219,5600.0],["1989-04-19",0.4219,0.4219,0.4062,0.4062,5600.0],["1989-04-20",0.4062,0.4062,0.4062,0.4062,800.0],["1989-04-21",0.4062,0.4062,0.3906,0.4062,36800.0],["1989-04-24",0.4062,0.4219,0.4062,0.4062,32800.0],["1989-04-25",0.4062,0.4062,0.375,0.3906,46400.0],["1989-04-26",0.3906,0.4062,0.3906,0.4062,33600.0],["1989-04-27",0.3906,0.3906,0.3906,0.3906,1600.0],["1989-04-28",0.3906,0.3906,0.3906,0.3906,4000.0],["1989-05-01",0.3906,0.3906,0.375,0.375,3200.0],["1989-05-02",0.375,0.4062,0.375,0.4062,14400.0],["1989-05-03",0.4062,0.4062,0.3906,0.4062,15200.0],["1989-05-04",0.4062,0.4062,0.4062,0.4062,8800.0],["1989-05-05",0.4062,0.4062,0.3906,0.4062,7200.0],["1989-05-08",0.4062,0.4375,0.4062,0.4219,88000.0],["1989-05-09",0.4375,0.4531,0.4375,0.4375,30400.0],["1989-05-10",0.4375,0.4531,0.4219,0.4375,115200.0],["1989-05-11",0.4375,0.4531,0.4375,0.4375,15200.0],["1989-05-12",0.4531,0.4531,0.4531,0.4531,38400.0],["1989-05-15",0.4531,0.4531,0.4375,0.4531,48000.0],["1989-05-16",0.4531,0.4531,0.4375,0.4531,12000.0],["1989-05-17",0.4375,0.4375,0.4375,0.4375,54400.0],["1989-05-18",0.4375,0.4375,0.4219,0.4219,96800.0],["1989-05-19",0.4219,0.4375,0.4219,0.4375,28800.0],["1989-05-22",0.4375,0.4375,0.4062,0.4062,14400.0],["1989-05-23",0.4062,0.4219,0.4062,0.4219,24000.0],["1989-05-24",0.4219,0.4375,0.4219,0.4375,26400.0],["1989-05-25",0.4375,0.4375,0.4219,0.4219,112800.0],["1989-05-26",0.4375,0.4375,0.4375,0.4375,4000.0],["1989-05-30",0.4219,0.4219,0.4219,0.4219,1600.0],["1989-05-31",0.4219,0.4375,0.4219,0.4375,49600.0],["1989-06-01",0.4375,0.4375,0.4219,0.4219,21600.0],["1989-06-02",0.4062,0.4062,0.4062,0.4062,10400.0],["1989-06-05",0.4062,0.4219,0.4062,0.4062,56800.0],["1989-06-06",0.4062,0.4062,0.4062,0.4062,67200.0],["1989-06-07",0.3906,0.3906,0.3906,0.3906,800.0],["1989-06-08",0.3906,0.4062,0.3906,0.3906,4000.0],["1989-06-09",0.3906,0.4062,0.3906,0.3906,16000.0],["1989-06-12",0.3906,0.4062,0.3906,0.3906,11200.0],["1989-06-13",0.375,0.375,0.375,0.375,800.0],["1989-06-14",0.375,0.3906,0.375,0.375,28000.0],["1989-06-15",0.375,0.375,0.3594,0.375,36000.0],["1989-06-16",0.375,0.375,0.375,0.375,0.0],["1989-06-19",0.375,0.3906,0.375,0.375,36800.0],["1989-06-20",0.375,0.3906,0.3594,0.3594,28000.0],["1989-06-21",0.3594,0.3594,0.3594,0.3594,0.0],["1989-06-22",0.375,0.375,0.375,0.375,800.0],["1989-06-23",0.375,0.375,0.3594,0.3594,13600.0],["1989-06-26",0.3594,0.375,0.3438,0.3438,8000.0],["1989-06-27",0.3438,0.3594,0.3438,0.3594,16000.0],["1989-06-28",0.375,0.4062,0.375,0.3906,149600.0],["1989-06-29",0.3906,0.4062,0.375,0.375,56800.0],["1989-06-30",0.375,0.3906,0.3594,0.3906,24800.0],["1989-07-03",0.3906,0.3906,0.375,0.375,12800.0],["1989-07-05",0.375,0.3906,0.375,0.375,10400.0],["1989-07-06",0.3906,0.4062,0.3906,0.3906,10400.0],["1989-07-07",0.3906,0.3906,0.3906,0.3906,8000.0],["1989-07-10",0.3906,0.4062,0.3906,0.3906,20000.0],["1989-07-11",0.3906,0.4062,0.375,0.375,12800.0],["1989-07-12",0.375,0.375,0.375,0.375,6400.0],["1989-07-13",0.375,0.375,0.375,0.375,0.0],["1989-07-14",0.375,0.375,0.3594,0.3594,9600.0],["1989-07-17",0.3594,0.375,0.3594,0.3594,7200.0],["1989-07-18",0.3594,0.3594,0.3594,0.3594,800.0],["1989-07-19",0.3594,0.3594,0.3594,0.3594,0.0],["1989-07-20",0.3594,0.3594,0.3594,0.3594,4000.0],["1989-07-21",0.3594,0.3594,0.3594,0.3594,0.0],["1989-07-24",0.3594,0.3594,0.3594,0.3594,10400.0],["1989-07-25",0.3594,0.375,0.3438,0.3438,12000.0],["1989-07-26",0.3438,0.3594,0.3438,0.3594,4800.0],["1989-07-27",0.3438,0.3438,0.3438,0.3438,4800.0],["1989-07-28",0.3438,0.3438,0.3438,0.3438,26400.0],["1989-07-31",0.3438,0.3438,0.3438,0.3438,5600.0],["1989-08-01",0.3438,0.3438,0.3438,0.3438,0.0],["1989-08-02",0.3438,0.3438,0.3281,0.3438,47200.0],["1989-08-03",0.3438,0.3438,0.3438,0.3438,16000.0],["1989-08-04",0.3438,0.3438,0.3438,0.3438,13600.0],["1989-08-07",0.3438,0.3594,0.3438,0.3438,12000.0],["1989-08-08",0.3438,0.3594,0.3438,0.3594,8000.0],["1989-08-09",0.3438,0.3438,0.3438,0.3438,4800.0],["1989-08-10",0.3438,0.3594,0.3438,0.3594,18400.0],["1989-08-11",0.3438,0.3438,0.3438,0.3438,17600.0],["1989-08-14",0.3438,0.3438,0.3438,0.3438,8000.0],["1989-08-15",0.3438,0.3594,0.3438,0.3438,1600.0],["1989-08-16",0.3438,0.3438,0.3438,0.3438,11200.0],["1989-08-17",0.3594,0.3594,0.3594,0.3594,3200.0],["1989-08-18",0.3594,0.3594,0.3438,0.3438,2400.0],["1989-08-21",0.3594,0.3594,0.3594,0.3594,8000.0],["1989-08-22",0.3438,0.3438,0.3438,0.3438,10400.0],["1989-08-23",0.3438,0.3438,0.3438,0.3438,8800.0],["1989-08-24",0.3438,0.3438,0.3438,0.3438,1600.0],["1989-08-25",0.3438,0.3438,0.3438,0.3438,40000.0],["1989-08-28",0.3438,0.3594,0.3438,0.3594,21600.0],["1989-08-29",0.3438,0.3438,0.3438,0.3438,44000.0],["1989-08-30",0.3438,0.3594,0.3438,0.3594,21600.0],["1989-08-31",0.3594,0.3594,0.3594,0.3594,800.0],["1989-09-01",0.3438,0.3438,0.3281,0.3281,63200.0],["1989-09-05",0.3281,0.3281,0.3281,0.3281,38400.0],["1989-09-06",0.3281,0.3281,0.3281,0.3281,28000.0],["1989-09-07",0.3281,0.3281,0.3281,0.3281,6400.0],["1989-09-08",0.3281,0.3281,0.3281,0.3281,3200.0],["1989-09-11",0.3281,0.3281,0.3281,0.3281,2400.0],["1989-09-12",0.3281,0.3281,0.3281,0.3281,3200.0],["1989-09-13",0.3281,0.3281,0.3281,0.3281,12000.0],["1989-09-14",0.3281,0.3281,0.3125,0.3125,10400.0],["1989-09-15",0.3125,0.3125,0.3125,0.3125,4000.0],["1989-09-18",0.3125,0.3125,0.25,0.25,21600.0],["1989-09-19",0.2656,0.2969,0.2656,0.2969,16800.0],["1989-09-20",0.2969,0.2969,0.2812,0.2969,59200.0],["1989-09-21",0.2812,0.2812,0.2812,0.2812,10400.0],["1989-09-22",0.2812,0.2969,0.2812,0.2812,32800.0],["1989-09-25",0.2812,0.2969,0.2812,0.2969,12000.0],["1989-09-26",0.2969,0.2969,0.2969,0.2969,0.0],["1989-09-27",0.2969,0.2969,0.2656,0.2656,36000.0],["1989-09-28",0.2656,0.2969,0.2656,0.2969,9600.0],["1989-09-29",0.2812,0.2812,0.2812,0.2812,1600.0],["1989-10-02",0.2812,0.2812,0.2656,0.2656,28800.0],["1989-10-03",0.2656,0.2656,0.2656,0.2656,0.0],["1989-10-04",0.2656,0.2969,0.2656,0.2969,26400.0],["1989-10-05",0.2969,0.2969,0.2812,0.2812,22400.0],["1989-10-06",0.2812,0.2969,0.2812,0.2812,12000.0],["1989-10-09",0.2969,0.2969,0.2969,0.2969,16800.0],["1989-10-10",0.2969,0.2969,0.2812,0.2812,4000.0],["1989-10-11",0.2969,0.2969,0.2969,0.2969,10400.0],["1989-10-12",0.2969,0.2969,0.2969,0.2969,0.0],["1989-10-13",0.2969,0.2969,0.2812,0.2812,36000.0],["1989-10-16",0.2812,0.2812,0.2656,0.2656,86400.0],["1989-10-17",0.2656,0.2656,0.2656,0.2656,56800.0],["1989-10-18",0.2656,0.2812,0.2656,0.2812,12000.0],["1989-10-19",0.2812,0.2812,0.2656,0.2656,17600.0],["1989-10-20",0.2656,0.2656,0.25,0.25,17600.0],["1989-10-23",0.2656,0.2969,0.2656,0.2969,49600.0],["1989-10-24",0.2969,0.2969,0.2812,0.2812,34400.0],["1989-10-25",0.2812,0.2969,0.2812,0.2812,10400.0],["1989-10-26",0.2656,0.2656,0.2656,0.2656,12800.0],["1989-10-27",0.2656,0.2812,0.2656,0.2812,6400.0],["1989-10-30",0.2812,0.2812,0.2812,0.2812,0.0],["1989-10-31",0.2812,0.2812,0.2812,0.2812,0.0],["1989-11-01",0.2812,0.2969,0.2656,0.2656,32000.0],["1989-11-02",0.2656,0.2656,0.2656,0.2656,0.0],["1989-11-03",0.2656,0.2656,0.2656,0.2656,3200.0],["1989-11-06",0.2656,0.2656,0.2656,0.2656,4800.0],["1989-11-07",0.25,0.25,0.25,0.25,8000.0],["1989-11-08",0.25,0.2656,0.25,0.25,4000.0],["1989-11-09",0.25,0.25,0.25,0.25,4000.0],["1989-11-10",0.25,0.25,0.2188,0.2188,65600.0],["1989-11-13",0.2188,0.25,0.2188,0.25,88000.0],["1989-11-14",0.25,0.25,0.2344,0.25,62400.0],["1989-11-15",0.25,0.25,0.2344,0.2344,12000.0],["1989-11-16",0.2344,0.2344,0.2344,0.2344,8000.0],["1989-11-17",0.2344,0.2344,0.2344,0.2344,3200.0],["1989-11-20",0.25,0.25,0.25,0.25,800.0],["1989-11-21",0.25,0.2656,0.25,0.25,19200.0],["1989-11-22",0.25,0.2656,0.25,0.25,3200.0],["1989-11-24",0.25,0.25,0.2344,0.2344,20000.0],["1989-11-27",0.2344,0.2656,0.2344,0.2656,24800.0],["1989-11-28",0.25,0.25,0.25,0.25,72000.0],["1989-11-29",0.25,0.25,0.2344,0.25,10400.0],["1989-11-30",0.25,0.2656,0.25,0.25,8000.0],["1989-12-01",0.25,0.25,0.25,0.25,6400.0],["1989-12-04",0.25,0.25,0.2344,0.2344,158400.0],["1989-12-05",0.2344,0.2344,0.2344,0.2344,4000.0],["1989-12-06",0.2344,0.25,0.2344,0.25,18400.0],["1989-12-07",0.25,0.25,0.2344,0.25,14400.0],["1989-12-08",0.25,0.25,0.2344,0.2344,16800.0],["1989-12-11",0.2344,0.25,0.2344,0.2344,9600.0],["1989-12-12",0.2344,0.2344,0.2344,0.2344,0.0],["1989-12-13",0.2344,0.25,0.2188,0.2344,56800.0],["1989-12-14",0.2344,0.2344,0.2188,0.2344,29600.0],["1989-12-15",0.2344,0.2344,0.2188,0.2344,40800.0],["1989-12-18",0.2188,0.2188,0.2188,0.2188,2400.0],["1989-12-19",0.2188,0.2188,0.2188,0.2188,1600.0],["1989-12-20",0.2188,0.2188,0.2188,0.2188,20800.0],["1989-12-21",0.2188,0.2344,0.2188,0.2344,32800.0],["1989-12-22",0.2188,0.2188,0.1875,0.2031,129600.0],["1989-12-26",0.2031,0.2188,0.1875,0.2188,44000.0],["1989-12-27",0.2188,0.2344,0.2031,0.2188,44800.0],["1989-12-28",0.2188,0.25,0.2188,0.2344,142400.0],["1989-12-29",0.2344,0.25,0.2188,0.2344,113600.0],["1990-01-02",0.2344,0.25,0.2344,0.2344,44000.0],["1990-01-03",0.25,0.2656,0.25,0.2656,12800.0],["1990-01-04",0.2656,0.2812,0.2656,0.2812,22400.0],["1990-01-05",0.2969,0.2969,0.2969,0.2969,32800.0],["1990-01-08",0.3125,0.3281,0.3125,0.3125,75200.0],["1990-01-09",0.2969,0.2969,0.2812,0.2812,13600.0],["1990-01-10",0.2969,0.3125,0.2969,0.3125,10400.0],["1990-01-11",0.3125,0.3125,0.2969,0.3125,5600.0],["1990-01-12",0.3125,0.3125,0.25,0.25,61600.0],["1990-01-15",0.25,0.2656,0.25,0.2656,52000.0],["1990-01-16",0.25,0.25,0.25,0.25,800.0],["1990-01-17",0.25,0.25,0.25,0.25,1600.0],["1990-01-18",0.2656,0.2656,0.2656,0.2656,8800.0],["1990-01-19",0.2656,0.2656,0.2656,0.2656,0.0],["1990-01-22",0.2656,0.2656,0.25,0.2656,8800.0],["1990-01-23",0.25,0.25,0.25,0.25,800.0],["1990-01-24",0.25,0.2656,0.25,0.2656,8000.0],["1990-01-25",0.25,0.25,0.25,0.25,8000.0],["1990-01-26",0.25,0.2656,0.25,0.2656,88000.0],["1990-01-29",0.2656,0.2656,0.25,0.25,4000.0],["1990-01-30",0.25,0.25,0.25,0.25,0.0],["1990-01-31",0.25,0.25,0.2344,0.25,27200.0],["1990-02-01",0.2344,0.2344,0.2344,0.2344,13600.0],["1990-02-02",0.2344,0.2344,0.2344,0.2344,0.0],["1990-02-05",0.2344,0.2344,0.2344,0.2344,2400.0],["1990-02-06",0.2344,0.2344,0.2188,0.2344,61600.0],["1990-02-07",0.2188,0.2188,0.2031,0.2031,1600.0],["1990-02-08",0.2188,0.2344,0.2188,0.2344,36800.0],["1990-02-09",0.2344,0.2344,0.2344,0.2344,24000.0],["1990-02-12",0.2344,0.2344,0.2344,0.2344,16000.0],["1990-02-13",0.25,0.25,0.25,0.25,1600.0],["1990-02-14",0.2344,0.2344,0.2344,0.2344,11200.0],["1990-02-15",0.2344,0.2344,0.2344,0.2344,31200.0],["1990-02-16",0.2344,0.25,0.2344,0.25,2400.0],["1990-02-20",0.2344,0.2344,0.2344,0.2344,24800.0],["1990-02-21",0.2188,0.2188,0.2188,0.2188,800.0],["1990-02-22",0.2188,0.2188,0.2031,0.2031,43200.0],["1990-02-23",0.2031,0.2031,0.2031,0.2031,0.0],["1990-02-26",0.2031,0.2031,0.2031,0.2031,67200.0],["1990-02-27",0.2031,0.2031,0.1875,0.1875,13600.0],["1990-02-28",0.2031,0.2031,0.2031,0.2031,56800.0],["1990-03-01",0.2031,0.2188,0.2031,0.2031,32800.0],["1990-03-02",0.2031,0.2031,0.2031,0.2031,1600.0],["1990-03-05",0.2031,0.2031,0.2031,0.2031,0.0],["1990-03-06",0.2188,0.2188,0.2188,0.2188,4000.0],["1990-03-07",0.2188,0.2188,0.2188,0.2188,0.0],["1990-03-08",0.2188,0.2188,0.2188,0.2188,18400.0],["1990-03-09",0.2188,0.2188,0.2031,0.2188,68800.0],["1990-03-12",0.2188,0.2188,0.2188,0.2188,3200.0],["1990-03-13",0.2344,0.25,0.2344,0.25,74400.0],["1990-03-14",0.25,0.2656,0.25,0.25,53600.0],["1990-03-15",0.25,0.2656,0.25,0.25,31200.0],["1990-03-16",0.25,0.25,0.25,0.25,0.0],["1990-03-19",0.25,0.2656,0.2344,0.2656,39200.0],["1990-03-20",0.25,0.25,0.25,0.25,4000.0],["1990-03-21",0.2344,0.2344,0.2344,0.2344,5600.0],["1990-03-22",0.2188,0.2188,0.2188,0.2188,8000.0],["1990-03-23",0.2188,0.2188,0.2188,0.2188,0.0],["1990-03-26",0.2188,0.2188,0.2188,0.2188,8000.0],["1990-03-27",0.2188,0.2188,0.2188,0.2188,4800.0],["1990-03-28",0.2344,0.2344,0.2344,0.2344,4000.0],["1990-03-29",0.2344,0.2344,0.2344,0.2344,0.0],["1990-03-30",0.2188,0.2188,0.2188,0.2188,3200.0],["1990-04-02",0.2344,0.2344,0.2344,0.2344,8800.0],["1990-04-03",0.2188,0.2188,0.2188,0.2188,3200.0],["1990-04-04",0.2188,0.2188,0.2188,0.2188,12800.0],["1990-04-05",0.2188,0.2188,0.2031,0.2031,5600.0],["1990-04-06",0.2188,0.2188,0.2188,0.2188,800.0],["1990-04-09",0.2031,0.2031,0.2031,0.2031,8000.0],["1990-04-10",0.2031,0.2031,0.2031,0.2031,0.0],["1990-04-11",0.2188,0.2188,0.2188,0.2188,16000.0],["1990-04-12",0.2188,0.2188,0.2188,0.2188,800.0],["1990-04-16",0.2031,0.2031,0.2031,0.2031,5600.0],["1990-04-17",0.2031,0.2031,0.2031,0.2031,0.0],["1990-04-18",0.2188,0.2188,0.2188,0.2188,16800.0],["1990-04-19",0.2031,0.2031,0.2031,0.2031,4000.0],["1990-04-20",0.2031,0.2031,0.2031,0.2031,15200.0],["1990-04-23",0.2031,0.2031,0.2031,0.2031,1600.0],["1990-04-24",0.2031,0.2031,0.2031,0.2031,35200.0],["1990-04-25",0.2188,0.2188,0.2188,0.2188,4000.0],["1990-04-26",0.2031,0.2031,0.2031,0.2031,4800.0],["1990-04-27",0.1875,0.1875,0.1875,0.1875,4800.0],["1990-04-30",0.1875,0.1875,0.1875,0.1875,0.0],["1990-05-01",0.1875,0.2031,0.1875,0.1875,52800.0],["1990-05-02",0.1875,0.1875,0.1875,0.1875,8800.0],["1990-05-03",0.1875,0.1875,0.1875,0.1875,0.0],["1990-05-04",0.1875,0.1875,0.1875,0.1875,2400.0],["1990-05-07",0.1875,0.1875,0.1875,0.1875,9600.0],["1990-05-08",0.1875,0.2031,0.1875,0.2031,12000.0],["1990-05-09",0.1875,0.1875,0.1875,0.1875,27200.0],["1990-05-10",0.1875,0.1875,0.1875,0.1875,800.0],["1990-05-11",0.1875,0.2031,0.1875,0.2031,5600.0],["1990-05-14",0.2031,0.2188,0.2031,0.2188,21600.0],["1990-05-15",0.2188,0.2188,0.2188,0.2188,17600.0],["1990-05-16",0.2188,0.2188,0.2031,0.2188,5600.0],["1990-05-17",0.2188,0.2188,0.2188,0.2188,2400.0],["1990-05-18",0.2188,0.2344,0.2031,0.2344,36800.0],["1990-05-21",0.2188,0.2188,0.2188,0.2188,4000.0],["1990-05-22",0.2344,0.2344,0.2344,0.2344,18400.0],["1990-05-23",0.2344,0.2344,0.2188,0.2344,16000.0],["1990-05-24",0.2344,0.2344,0.2188,0.2188,52000.0],["1990-05-25",0.2031,0.2031,0.2031,0.2031,9600.0],["1990-05-29",0.2188,0.2188,0.2188,0.2188,2400.0],["1990-05-30",0.2031,0.2031,0.2031,0.2031,4000.0],["1990-05-31",0.2031,0.2031,0.2031,0.2031,8000.0],["1990-06-01",0.2031,0.2031,0.2031,0.2031,0.0],["1990-06-04",0.2031,0.2031,0.2031,0.2031,32000.0],["1990-06-05",0.2031,0.2188,0.2031,0.2188,3200.0],["1990-06-06",0.2188,0.2344,0.2188,0.2344,24000.0],["1990-06-07",0.2344,0.2344,0.2188,0.2188,14400.0],["1990-06-08",0.2031,0.2031,0.2031,0.2031,9600.0],["1990-06-11",0.2031,0.2188,0.2031,0.2031,4800.0],["1990-06-12",0.2031,0.2031,0.2031,0.2031,12000.0],["1990-06-13",0.2031,0.2031,0.2031,0.2031,800.0],["1990-06-14",0.2031,0.2031,0.2031,0.2031,24000.0],["1990-06-15",0.2031,0.2031,0.2031,0.2031,1600.0],["1990-06-18",0.2188,0.2188,0.2188,0.2188,4800.0],["1990-06-19",0.2188,0.2188,0.2188,0.2188,24000.0],["1990-06-20",0.2031,0.2031,0.2031,0.2031,4000.0],["1990-06-21",0.1875,0.1875,0.1875,0.1875,160000.0],["1990-06-22",0.1875,0.2031,0.1875,0.1875,3200.0],["1990-06-25",0.1875,0.1875,0.1875,0.1875,8000.0],["1990-06-26",0.1719,0.1719,0.1719,0.1719,1600.0],["1990-06-27",0.1875,0.2031,0.1875,0.2031,4800.0],["1990-06-28",0.2031,0.2031,0.1719,0.2031,48800.0],["1990-06-29",0.2031,0.2031,0.2031,0.2031,800.0],["1990-07-02",0.2031,0.2031,0.1875,0.2031,3200.0],["1990-07-03",0.1875,0.1875,0.1875,0.1875,16000.0],["1990-07-05",0.1875,0.1875,0.1719,0.1719,36000.0],["1990-07-06",0.1875,0.1875,0.1875,0.1875,8000.0],["1990-07-09",0.1875,0.1875,0.1875,0.1875,4000.0],["1990-07-10",0.1719,0.1719,0.1719,0.1719,96800.0],["1990-07-11",0.1719,0.1719,0.1719,0.1719,0.0],["1990-07-12",0.1719,0.1719,0.1719,0.1719,9600.0],["1990-07-13",0.1719,0.1719,0.1562,0.1719,44800.0],["1990-07-16",0.1719,0.1719,0.1562,0.1562,31200.0],["1990-07-17",0.1562,0.1562,0.1562,0.1562,4000.0],["1990-07-18",0.1562,0.1562,0.1406,0.1406,20000.0],["1990-07-19",0.1406,0.1562,0.1406,0.1562,28000.0],["1990-07-20",0.1562,0.1719,0.1562,0.1719,60000.0],["1990-07-23",0.1875,0.1875,0.1875,0.1875,7200.0],["1990-07-24",0.1875,0.1875,0.1719,0.1719,12800.0],["1990-07-25",0.1719,0.1875,0.1562,0.1562,30400.0],["1990-07-26",0.1562,0.1562,0.1562,0.1562,10400.0],["1990-07-27",0.1562,0.1562,0.1562,0.1562,0.0],["1990-07-30",0.1562,0.1562,0.1562,0.1562,10400.0],["1990-07-31",0.1719,0.1719,0.1719,0.1719,4000.0],["1990-08-01",0.1719,0.1719,0.1719,0.1719,800.0],["1990-08-02",0.1562,0.1562,0.1562,0.1562,1600.0],["1990-08-03",0.1562,0.1562,0.1406,0.1406,87200.0],["1990-08-06",0.1406,0.1406,0.125,0.125,22400.0],["1990-08-07",0.1406,0.1406,0.1406,0.1406,33600.0],["1990-08-08",0.1406,0.1406,0.125,0.1406,14400.0],["1990-08-09",0.1406,0.1406,0.1406,0.1406,11200.0],["1990-08-10",0.1406,0.1406,0.1406,0.1406,8000.0],["1990-08-13",0.1406,0.1406,0.1406,0.1406,0.0],["1990-08-14",0.1406,0.1562,0.125,0.125,9600.0],["1990-08-15",0.1406,0.1562,0.1406,0.1562,24000.0],["1990-08-16",0.1562,0.1562,0.1562,0.1562,8000.0],["1990-08-17",0.1406,0.1406,0.1406,0.1406,8000.0],["1990-08-20",0.1406,0.1562,0.1406,0.1562,20000.0],["1990-08-21",0.1406,0.1406,0.1406,0.1406,18400.0],["1990-08-22",0.1406,0.1406,0.1406,0.1406,0.0],["1990-08-23",0.1406,0.1562,0.1406,0.1562,23200.0],["1990-08-24",0.1406,0.1406,0.1406,0.1406,1600.0],["1990-08-27",0.1406,0.1719,0.1406,0.1719,33600.0],["1990-08-28",0.1719,0.1719,0.1719,0.1719,0.0],["1990-08-29",0.1719,0.1719,0.1719,0.1719,0.0],["1990-08-30",0.1719,0.1719,0.1719,0.1719,0.0],["1990-08-31",0.1562,0.1562,0.1562,0.1562,20000.0],["1990-09-04",0.1562,0.1562,0.1562,0.1562,4800.0],["1990-09-05",0.1562,0.1562,0.1562,0.1562,2400.0],["1990-09-06",0.1406,0.1406,0.125,0.125,400000.0],["1990-09-07",0.125,0.1562,0.125,0.125,181600.0],["1990-09-10",0.125,0.125,0.125,0.125,800.0],["1990-09-11",0.125,0.125,0.125,0.125,16800.0],["1990-09-12",0.125,0.125,0.125,0.125,8000.0],["1990-09-13",0.125,0.125,0.125,0.125,13600.0],["1990-09-14",0.1406,0.1406,0.1406,0.1406,8000.0],["1990-09-17",0.1406,0.1406,0.1406,0.1406,0.0],["1990-09-18",0.1406,0.1406,0.1406,0.1406,0.0],["1990-09-19",0.1406,0.1406,0.1406,0.1406,2400.0],["1990-09-20",0.1406,0.1406,0.1406,0.1406,800.0],["1990-09-21",0.1562,0.1562,0.1562,0.1562,800.0],["1990-09-24",0.1406,0.1406,0.1406,0.1406,66400.0],["1990-09-25",0.1406,0.1406,0.1406,0.1406,0.0],["1990-09-26",0.1406,0.1406,0.1406,0.1406,32000.0],["1990-09-27",0.1406,0.1406,0.1406,0.1406,16000.0],["1990-09-28",0.1406,0.1406,0.1406,0.1406,0.0],["1990-10-01",0.1406,0.1406,0.1406,0.1406,1600.0],["1990-10-02",0.1406,0.1562,0.1406,0.1406,44800.0],["1990-10-03",0.1406,0.1406,0.1406,0.1406,40800.0],["1990-10-04",0.1406,0.1406,0.1406,0.1406,19200.0],["1990-10-05",0.1406,0.1406,0.1406,0.1406,0.0],["1990-10-08",0.1406,0.1406,0.1406,0.1406,0.0],["1990-10-09",0.1562,0.1719,0.1562,0.1562,16800.0],["1990-10-10",0.1562,0.1719,0.1562,0.1719,4800.0],["1990-10-11",0.1719,0.1719,0.1406,0.1406,16000.0],["1990-10-12",0.1719,0.1719,0.1719,0.1719,20000.0],["1990-10-15",0.1562,0.1562,0.1562,0.1562,6400.0],["1990-10-16",0.1562,0.1562,0.1562,0.1562,0.0],["1990-10-17",0.1562,0.1562,0.1562,0.1562,0.0],["1990-10-18",0.1562,0.1719,0.1562,0.1562,22400.0],["1990-10-19",0.1562,0.1562,0.1562,0.1562,0.0],["1990-10-22",0.1562,0.1562,0.1562,0.1562,4000.0],["1990-10-23",0.1562,0.1562,0.1406,0.1406,14400.0],["1990-10-24",0.1562,0.1719,0.1562,0.1719,10400.0],["1990-10-25",0.1719,0.1719,0.1719,0.1719,2400.0],["1990-10-26",0.1562,0.1562,0.1562,0.1562,1600.0],["1990-10-29",0.1406,0.1406,0.1406,0.1406,4000.0],["1990-10-30",0.1406,0.1562,0.125,0.125,176000.0],["1990-10-31",0.1406,0.1406,0.1406,0.1406,8000.0],["1990-11-01",0.1406,0.1406,0.1406,0.1406,0.0],["1990-11-02",0.1406,0.1406,0.1406,0.1406,0.0],["1990-11-05",0.125,0.125,0.125,0.125,1600.0],["1990-11-06",0.125,0.125,0.125,0.125,44000.0],["1990-11-07",0.1406,0.1406,0.1406,0.1406,8000.0],["1990-11-08",0.1406,0.1406,0.125,0.125,8800.0],["1990-11-09",0.1406,0.1406,0.1406,0.1406,1600.0],["1990-11-12",0.1406,0.1406,0.1406,0.1406,0.0],["1990-11-13",0.125,0.125,0.125,0.125,11200.0],["1990-11-14",0.1406,0.1406,0.1406,0.1406,11200.0],["1990-11-15",0.1406,0.1406,0.1406,0.1406,0.0],["1990-11-16",0.125,0.125,0.125,0.125,4000.0],["1990-11-19",0.1406,0.1406,0.1406,0.1406,4000.0],["1990-11-20",0.125,0.125,0.125,0.125,20000.0],["1990-11-21",0.125,0.125,0.125,0.125,6400.0],["1990-11-23",0.125,0.125,0.125,0.125,0.0],["1990-11-26",0.125,0.125,0.125,0.125,173600.0],["1990-11-27",0.125,0.125,0.125,0.125,12800.0],["1990-11-28",0.125,0.1406,0.125,0.1406,28000.0],["1990-11-29",0.125,0.125,0.125,0.125,8000.0],["1990-11-30",0.125,0.125,0.125,0.125,800.0],["1990-12-03",0.125,0.1406,0.125,0.125,4000.0],["1990-12-04",0.125,0.1406,0.125,0.1406,12800.0],["1990-12-05",0.1406,0.1406,0.125,0.125,22400.0],["1990-12-06",0.125,0.125,0.125,0.125,0.0],["1990-12-07",0.125,0.125,0.125,0.125,17600.0],["1990-12-10",0.125,0.125,0.125,0.125,21600.0],["1990-12-11",0.125,0.1406,0.125,0.125,37600.0],["1990-12-12",0.125,0.125,0.125,0.125,22400.0],["1990-12-13",0.125,0.1406,0.125,0.1406,52000.0],["1990-12-14",0.1406,0.1406,0.1406,0.1406,0.0],["1990-12-17",0.125,0.125,0.125,0.125,22400.0],["1990-12-18",0.125,0.125,0.125,0.125,95200.0],["1990-12-19",0.125,0.125,0.1094,0.1094,10400.0],["1990-12-20",0.1094,0.125,0.1094,0.1094,20000.0],["1990-12-21",0.1094,0.125,0.1094,0.1094,61600.0],["1990-12-24",0.1094,0.125,0.1094,0.1094,5600.0],["1990-12-26",0.1094,0.125,0.1094,0.1094,29600.0],["1990-12-27",0.1094,0.125,0.1094,0.1094,36000.0],["1990-12-28",0.1094,0.125,0.1094,0.125,16000.0],["1990-12-31",0.125,0.1406,0.1094,0.125,73600.0],["1991-01-02",0.125,0.125,0.125,0.125,0.0],["1991-01-03",0.125,0.125,0.125,0.125,8000.0],["1991-01-04",0.1094,0.1094,0.1094,0.1094,24000.0],["1991-01-07",0.1094,0.1094,0.1094,0.1094,0.0],["1991-01-08",0.125,0.125,0.125,0.125,10400.0],["1991-01-09",0.125,0.125,0.125,0.125,0.0],["1991-01-10",0.125,0.125,0.125,0.125,0.0],["1991-01-11",0.125,0.125,0.125,0.125,8000.0],["1991-01-14",0.125,0.125,0.125,0.125,0.0],["1991-01-15",0.125,0.125,0.125,0.125,0.0],["1991-01-16",0.125,0.125,0.125,0.125,0.0],["1991-01-17",0.125,0.1406,0.125,0.125,20800.0],["1991-01-18",0.125,0.125,0.125,0.125,0.0],["1991-01-21",0.125,0.1406,0.125,0.125,16000.0],["1991-01-22",0.1406,0.1406,0.1406,0.1406,8000.0],["1991-01-23",0.1406,0.1406,0.1406,0.1406,51200.0],["1991-01-24",0.1562,0.1562,0.1562,0.1562,8000.0],["1991-01-25",0.1719,0.1719,0.1719,0.1719,30400.0],["1991-01-28",0.1719,0.1719,0.1719,0.1719,0.0],["1991-01-29",0.1875,0.2188,0.1875,0.2188,113600.0],["1991-01-30",0.2188,0.2188,0.2031,0.2188,13600.0],["1991-01-31",0.2031,0.2031,0.1719,0.1875,38400.0],["1991-02-01",0.1875,0.2031,0.1719,0.2031,23200.0],["1991-02-04",0.2031,0.2031,0.2031,0.2031,40000.0],["1991-02-05",0.2031,0.2031,0.2031,0.2031,0.0],["1991-02-06",0.2031,0.2031,0.2031,0.2031,4000.0],["1991-02-07",0.1875,0.1875,0.1875,0.1875,8000.0],["1991-02-08",0.1875,0.1875,0.1875,0.1875,0.0],["1991-02-11",0.1875,0.1875,0.1875,0.1875,4000.0],["1991-02-12",0.1875,0.1875,0.1719,0.1719,25600.0],["1991-02-13",0.1719,0.1719,0.1719,0.1719,0.0],["1991-02-14",0.1719,0.1875,0.1719,0.1875,7200.0],["1991-02-15",0.1875,0.1875,0.1719,0.1875,3200.0],["1991-02-19",0.1875,0.1875,0.1719,0.1875,12800.0],["1991-02-20",0.1875,0.1875,0.1875,0.1875,800.0],["1991-02-21",0.1719,0.1719,0.1719,0.1719,4800.0],["1991-02-22",0.1875,0.1875,0.1875,0.1875,8000.0],["1991-02-25",0.1875,0.1875,0.1719,0.1875,54400.0],["1991-02-26",0.1875,0.1875,0.1875,0.1875,28000.0],["1991-02-27",0.1875,0.1875,0.1719,0.1719,24000.0],["1991-02-28",0.1719,0.1719,0.1719,0.1719,0.0],["1991-03-01",0.1719,0.1719,0.1719,0.1719,0.0],["1991-03-04",0.1719,0.1875,0.1719,0.1875,9600.0],["1991-03-05",0.1875,0.1875,0.1875,0.1875,0.0],["1991-03-06",0.1875,0.1875,0.1875,0.1875,16000.0],["1991-03-07",0.1875,0.1875,0.1719,0.1719,80000.0],["1991-03-08",0.1719,0.1875,0.1719,0.1875,20000.0],["1991-03-11",0.1875,0.2031,0.1875,0.2031,96000.0],["1991-03-12",0.2031,0.2656,0.1875,0.2188,246400.0],["1991-03-13",0.2188,0.2656,0.2188,0.25,240000.0],["1991-03-14",0.2812,0.2969,0.2812,0.2812,132800.0],["1991-03-15",0.2812,0.2969,0.2812,0.2812,76800.0],["1991-03-18",0.2812,0.2969,0.2812,0.2812,182400.0],["1991-03-19",0.2812,0.2812,0.25,0.2656,72800.0],["1991-03-20",0.2656,0.2812,0.2656,0.2812,40000.0],["1991-03-21",0.2812,0.2812,0.2812,0.2812,40000.0],["1991-03-22",0.2812,0.2812,0.2812,0.2812,11200.0],["1991-03-25",0.2812,0.2969,0.2656,0.2969,68000.0],["1991-03-26",0.2812,0.2812,0.2656,0.2656,14400.0],["1991-03-27",0.2812,0.2969,0.2812,0.2812,51200.0],["1991-03-28",0.2812,0.2969,0.2812,0.2812,27200.0],["1991-04-01",0.2812,0.2812,0.2812,0.2812,9600.0],["1991-04-02",0.2812,0.2812,0.2656,0.2656,31200.0],["1991-04-03",0.2656,0.2812,0.2656,0.2656,13600.0],["1991-04-04",0.2812,0.2969,0.2812,0.2812,36000.0],["1991-04-05",0.2812,0.2812,0.2812,0.2812,1600.0],["1991-04-08",0.2812,0.2969,0.2812,0.2812,24800.0],["1991-04-09",0.2812,0.2812,0.2656,0.2812,46400.0],["1991-04-10",0.2812,0.2969,0.2656,0.2969,36800.0],["1991-04-11",0.2969,0.2969,0.2812,0.2969,80000.0],["1991-04-12",0.2969,0.3125,0.2969,0.3125,108800.0],["1991-04-15",0.3281,0.3906,0.3281,0.375,365600.0],["1991-04-16",0.375,0.4062,0.375,0.375,201600.0],["1991-04-17",0.375,0.375,0.3438,0.3438,76000.0],["1991-04-18",0.3438,0.375,0.3438,0.3594,87200.0],["1991-04-19",0.3594,0.375,0.3438,0.3438,53600.0],["1991-04-22",0.3438,0.3594,0.3438,0.3438,34400.0],["1991-04-23",0.3594,0.3594,0.3594,0.3594,12000.0],["1991-04-24",0.3594,0.3594,0.3438,0.3438,23200.0],["1991-04-25",0.3438,0.3438,0.3438,0.3438,6400.0],["1991-04-26",0.3438,0.3594,0.3438,0.3438,4000.0],["1991-04-29",0.3438,0.3594,0.3438,0.3594,9600.0],["1991-04-30",0.3438,0.3438,0.3438,0.3438,4000.0],["1991-05-01",0.3438,0.3438,0.3281,0.3281,12000.0],["1991-05-02",0.3281,0.3281,0.3281,0.3281,22400.0],["1991-05-03",0.3438,0.3438,0.3438,0.3438,6400.0],["1991-05-06",0.3438,0.3438,0.3281,0.3438,33600.0],["1991-05-07",0.3438,0.3594,0.3281,0.3281,38400.0],["1991-05-08",0.3281,0.3438,0.3281,0.3281,19200.0],["1991-05-09",0.3438,0.3438,0.3438,0.3438,8000.0],["1991-05-10",0.3281,0.3281,0.3281,0.3281,9600.0],["1991-05-13",0.3281,0.3281,0.3281,0.3281,59200.0],["1991-05-14",0.3281,0.3594,0.3281,0.3281,33600.0],["1991-05-15",0.3281,0.3281,0.3281,0.3281,14400.0],["1991-05-16",0.3438,0.3594,0.3438,0.3594,41600.0],["1991-05-17",0.3594,0.3594,0.3438,0.3438,32000.0],["1991-05-20",0.3438,0.3438,0.3281,0.3438,4800.0],["1991-05-21",0.3438,0.3594,0.3438,0.3438,28000.0],["1991-05-22",0.3438,0.3438,0.3438,0.3438,10400.0],["1991-05-23",0.3438,0.3438,0.3438,0.3438,0.0],["1991-05-24",0.3438,0.3438,0.3438,0.3438,1600.0],["1991-05-28",0.3281,0.3281,0.3281,0.3281,9600.0],["1991-05-29",0.3281,0.3438,0.3281,0.3438,34400.0],["1991-05-30",0.3438,0.3594,0.3281,0.3438,33600.0],["1991-05-31",0.3438,0.3594,0.3438,0.3594,11200.0],["1991-06-03",0.3594,0.3594,0.3438,0.3438,24000.0],["1991-06-04",0.3438,0.3438,0.3438,0.3438,7200.0],["1991-06-05",0.3438,0.3438,0.3438,0.3438,3200.0],["1991-06-06",0.375,0.4219,0.375,0.4219,824000.0],["1991-06-07",0.4219,0.4375,0.375,0.4062,324000.0],["1991-06-10",0.4062,0.4375,0.4062,0.4219,133600.0],["1991-06-11",0.4219,0.4219,0.4062,0.4062,45600.0],["1991-06-12",0.4062,0.4219,0.3906,0.4062,36000.0],["1991-06-13",0.3906,0.3906,0.375,0.375,122400.0],["1991-06-14",0.375,0.3906,0.375,0.3906,4000.0],["1991-06-17",0.3906,0.3906,0.375,0.3906,48800.0],["1991-06-18",0.3906,0.3906,0.375,0.375,28800.0],["1991-06-19",0.375,0.375,0.375,0.375,5600.0],["1991-06-20",0.375,0.375,0.3594,0.375,26400.0],["1991-06-21",0.3594,0.3594,0.3594,0.3594,10400.0],["1991-06-24",0.3594,0.3594,0.3594,0.3594,1600.0],["1991-06-25",0.3594,0.3594,0.3438,0.3438,28800.0],["1991-06-26",0.3438,0.3594,0.3438,0.3594,4800.0],["1991-06-27",0.3594,0.3594,0.3438,0.3594,10400.0],["1991-06-28",0.3594,0.3594,0.3594,0.3594,800.0],["1991-07-01",0.3594,0.3594,0.3438,0.3594,17600.0],["1991-07-02",0.3594,0.3594,0.3438,0.3438,8800.0],["1991-07-03",0.3438,0.3438,0.3438,0.3438,16000.0],["1991-07-05",0.3438,0.3594,0.3438,0.3438,5600.0],["1991-07-08",0.3594,0.375,0.3594,0.375,40000.0],["1991-07-09",0.3594,0.3594,0.3438,0.3594,49600.0],["1991-07-10",0.3438,0.3438,0.3281,0.3281,29600.0],["1991-07-11",0.3281,0.3281,0.3125,0.3281,22400.0],["1991-07-12",0.3125,0.3125,0.3125,0.3125,44800.0],["1991-07-15",0.3125,0.3125,0.3125,0.3125,49600.0],["1991-07-16",0.3125,0.3438,0.3125,0.3438,8800.0],["1991-07-17",0.3594,0.3594,0.3594,0.3594,5600.0],["1991-07-18",0.3594,0.3594,0.3438,0.3594,13600.0],["1991-07-19",0.3594,0.3594,0.3438,0.3438,19200.0],["1991-07-22",0.3438,0.3438,0.3281,0.3281,10400.0],["1991-07-23",0.3438,0.3438,0.3438,0.3438,8800.0],["1991-07-24",0.3438,0.3438,0.3438,0.3438,9600.0],["1991-07-25",0.3281,0.3281,0.3281,0.3281,8000.0],["1991-07-26",0.3281,0.3438,0.3281,0.3281,8000.0],["1991-07-29",0.3125,0.3125,0.3125,0.3125,10400.0],["1991-07-30",0.3125,0.3125,0.3125,0.3125,0.0],["1991-07-31",0.3125,0.3281,0.3125,0.3125,14400.0],["1991-08-01",0.3125,0.3281,0.3125,0.3281,16800.0],["1991-08-02",0.3281,0.3438,0.3281,0.3438,12800.0],["1991-08-05",0.3438,0.3438,0.3281,0.3438,30400.0],["1991-08-06",0.3438,0.3594,0.3281,0.3594,32000.0],["1991-08-07",0.3594,0.3594,0.3438,0.3594,44000.0],["1991-08-08",0.3438,0.3438,0.3438,0.3438,20800.0],["1991-08-09",0.3438,0.3438,0.3438,0.3438,2400.0],["1991-08-12",0.3438,0.3438,0.3281,0.3281,16800.0],["1991-08-13",0.3281,0.3281,0.3125,0.3125,71200.0],["1991-08-14",0.3281,0.3281,0.3281,0.3281,25600.0],["1991-08-15",0.3281,0.3281,0.3125,0.3281,6400.0],["1991-08-16",0.3281,0.3281,0.3125,0.3281,3200.0],["1991-08-19",0.3125,0.3125,0.3125,0.3125,9600.0],["1991-08-20",0.3125,0.3125,0.3125,0.3125,2400.0],["1991-08-21",0.3281,0.3438,0.3281,0.3281,12000.0],["1991-08-22",0.3281,0.3281,0.3281,0.3281,0.0],["1991-08-23",0.3281,0.3438,0.3281,0.3438,18400.0],["1991-08-26",0.3438,0.3438,0.3281,0.3438,37600.0],["1991-08-27",0.3438,0.3438,0.3438,0.3438,24000.0],["1991-08-28",0.3438,0.3438,0.3438,0.3438,25600.0],["1991-08-29",0.3438,0.3594,0.3438,0.3594,202400.0],["1991-08-30",0.3594,0.4062,0.3594,0.4062,483200.0],["1991-09-03",0.4062,0.4375,0.3438,0.3438,420800.0],["1991-09-04",0.3438,0.3594,0.3281,0.3594,46400.0],["1991-09-05",0.3594,0.3594,0.3594,0.3594,25600.0],["1991-09-06",0.3594,0.3594,0.3438,0.3438,40800.0],["1991-09-09",0.3438,0.3438,0.3281,0.3281,100000.0],["1991-09-10",0.3281,0.3594,0.3281,0.3281,44800.0],["1991-09-11",0.3281,0.3281,0.3125,0.3125,41600.0],["1991-09-12",0.3125,0.3125,0.3125,0.3125,0.0],["1991-09-13",0.3125,0.3281,0.3125,0.3125,27200.0],["1991-09-16",0.3125,0.3281,0.3125,0.3125,99200.0],["1991-09-17",0.3125,0.3281,0.3125,0.3281,52800.0],["1991-09-18",0.3438,0.3438,0.3438,0.3438,4800.0],["1991-09-19",0.3438,0.3594,0.3438,0.3438,55200.0],["1991-09-20",0.3438,0.3438,0.3438,0.3438,0.0],["1991-09-23",0.3438,0.3438,0.3438,0.3438,1600.0],["1991-09-24",0.3281,0.3281,0.3281,0.3281,3200.0],["1991-09-25",0.3281,0.3438,0.3281,0.3438,29600.0],["1991-09-26",0.3281,0.3281,0.3281,0.3281,1600.0],["1991-09-27",0.3281,0.3281,0.3125,0.3281,40000.0],["1991-09-30",0.3281,0.3281,0.3281,0.3281,2400.0],["1991-10-01",0.3281,0.3281,0.3125,0.3281,25600.0],["1991-10-02",0.3281,0.3281,0.3125,0.3281,19200.0],["1991-10-03",0.3125,0.3125,0.3125,0.3125,12800.0],["1991-10-04",0.2969,0.2969,0.2969,0.2969,23200.0],["1991-10-07",0.2969,0.3125,0.2969,0.3125,17600.0],["1991-10-08",0.3125,0.3125,0.2969,0.2969,19200.0],["1991-10-09",0.2969,0.3125,0.2969,0.2969,28800.0],["1991-10-10",0.2969,0.3125,0.2969,0.2969,36800.0],["1991-10-11",0.2969,0.2969,0.2812,0.2812,64000.0],["1991-10-14",0.2812,0.2969,0.2812,0.2969,24000.0],["1991-10-15",0.2969,0.2969,0.2812,0.2969,25600.0],["1991-10-16",0.2969,0.3125,0.2969,0.3125,14400.0],["1991-10-17",0.3125,0.3125,0.2812,0.2812,29600.0],["1991-10-18",0.2812,0.2969,0.2812,0.2812,56000.0],["1991-10-21",0.2812,0.2969,0.2812,0.2812,11200.0],["1991-10-22",0.2812,0.2812,0.2812,0.2812,4800.0],["1991-10-23",0.2812,0.2969,0.2812,0.2812,23200.0],["1991-10-24",0.2812,0.2812,0.2812,0.2812,17600.0],["1991-10-25",0.2812,0.2812,0.2812,0.2812,0.0],["1991-10-28",0.2812,0.2969,0.2812,0.2969,19200.0],["1991-10-29",0.2969,0.2969,0.2812,0.2969,84800.0],["1991-10-30",0.2969,0.3125,0.2969,0.3125,54400.0],["1991-10-31",0.3125,0.3125,0.3125,0.3125,34400.0],["1991-11-01",0.3125,0.3125,0.2969,0.3125,21600.0],["1991-11-04",0.3125,0.3438,0.3125,0.3438,189600.0],["1991-11-05",0.3438,0.3438,0.3281,0.3438,26400.0],["1991-11-06",0.3281,0.3281,0.3281,0.3281,8800.0],["1991-11-07",0.3281,0.3281,0.3125,0.3125,13600.0],["1991-11-08",0.3125,0.3281,0.3125,0.3281,17600.0],["1991-11-11",0.3594,0.3594,0.3281,0.3281,28800.0],["1991-11-12",0.3281,0.3281,0.3125,0.3125,20800.0],["1991-11-13",0.3125,0.3125,0.3125,0.3125,11200.0],["1991-11-14",0.3125,0.3125,0.3125,0.3125,32800.0],["1991-11-15",0.2969,0.3125,0.2969,0.3125,37600.0],["1991-11-18",0.3125,0.3125,0.2969,0.2969,33600.0],["1991-11-19",0.2969,0.2969,0.2812,0.2812,39200.0],["1991-11-20",0.2812,0.2969,0.2812,0.2969,20800.0],["1991-11-21",0.2812,0.2812,0.2812,0.2812,8000.0],["1991-11-22",0.2812,0.2812,0.2656,0.2656,21600.0],["1991-11-25",0.2656,0.2969,0.2656,0.2969,70400.0],["1991-11-26",0.2969,0.2969,0.2812,0.2969,50400.0],["1991-11-27",0.2812,0.2812,0.2656,0.2656,8000.0],["1991-11-29",0.2656,0.2656,0.2656,0.2656,36000.0],["1991-12-02",0.2812,0.2812,0.2656,0.2812,24000.0],["1991-12-03",0.2656,0.2656,0.25,0.25,84000.0],["1991-12-04",0.2344,0.2344,0.2344,0.2344,25600.0],["1991-12-05",0.2344,0.2344,0.2344,0.2344,28000.0],["1991-12-06",0.2344,0.2656,0.2344,0.25,76800.0],["1991-12-09",0.2656,0.2656,0.2656,0.2656,28000.0],["1991-12-10",0.25,0.25,0.2344,0.25,33600.0],["1991-12-11",0.2344,0.2344,0.2344,0.2344,4000.0],["1991-12-12",0.2344,0.25,0.2344,0.2344,25600.0],["1991-12-13",0.2188,0.2344,0.2188,0.2344,72000.0],["1991-12-16",0.2188,0.2188,0.2188,0.2188,17600.0],["1991-12-17",0.2188,0.2188,0.2031,0.2031,48800.0],["1991-12-18",0.2188,0.2188,0.2031,0.2031,37600.0],["1991-12-19",0.2031,0.2031,0.2031,0.2031,12000.0],["1991-12-20",0.2188,0.2188,0.2188,0.2188,26400.0],["1991-12-23",0.2344,0.25,0.2188,0.25,68800.0],["1991-12-24",0.25,0.2656,0.25,0.2656,24800.0],["1991-12-26",0.25,0.2656,0.25,0.2656,22400.0],["1991-12-27",0.25,0.2656,0.25,0.25,8800.0],["1991-12-30",0.2656,0.2656,0.25,0.25,92000.0],["1991-12-31",0.25,0.2656,0.2344,0.2344,84000.0],["1992-01-02",0.2344,0.2344,0.2188,0.2344,42400.0],["1992-01-03",0.2344,0.2344,0.2344,0.2344,11200.0],["1992-01-06",0.2188,0.25,0.2188,0.25,75200.0],["1992-01-07",0.2188,0.2344,0.2188,0.2344,53600.0],["1992-01-08",0.2188,0.25,0.2188,0.25,63200.0],["1992-01-09",0.25,0.2656,0.25,0.25,146400.0],["1992-01-10",0.25,0.25,0.25,0.25,21600.0],["1992-01-13",0.25,0.2812,0.25,0.25,44800.0],["1992-01-14",0.25,0.2656,0.25,0.2656,11200.0],["1992-01-15",0.2812,0.2812,0.2656,0.2812,24000.0],["1992-01-16",0.2812,0.2812,0.2656,0.2812,73600.0],["1992-01-17",0.2656,0.2656,0.25,0.25,32800.0],["1992-01-20",0.2656,0.3125,0.2656,0.2969,144800.0],["1992-01-21",0.3125,0.3125,0.3125,0.3125,38400.0],["1992-01-22",0.3125,0.3125,0.2969,0.3125,17600.0],["1992-01-23",0.3125,0.3125,0.2969,0.2969,27200.0],["1992-01-24",0.2812,0.2969,0.2812,0.2969,12000.0],["1992-01-27",0.2969,0.2969,0.2812,0.2812,44000.0],["1992-01-28",0.2812,0.2812,0.2812,0.2812,20800.0],["1992-01-29",0.2969,0.2969,0.2656,0.2812,65600.0],["1992-01-30",0.2656,0.2812,0.2656,0.2812,28800.0],["1992-01-31",0.2656,0.2812,0.2656,0.2656,49600.0],["1992-02-03",0.2656,0.2969,0.2656,0.2969,104800.0],["1992-02-04",0.3125,0.3125,0.2812,0.2812,136000.0],["1992-02-05",0.2969,0.2969,0.2969,0.2969,31200.0],["1992-02-06",0.2969,0.3125,0.2969,0.3125,12000.0],["1992-02-07",0.3125,0.3125,0.2969,0.3125,56800.0],["1992-02-10",0.2969,0.2969,0.2812,0.2812,22400.0],["1992-02-11",0.2812,0.2969,0.2812,0.2812,35200.0],["1992-02-12",0.2812,0.2812,0.2812,0.2812,17600.0],["1992-02-13",0.2656,0.2812,0.2656,0.2656,33600.0],["1992-02-14",0.2656,0.2969,0.2656,0.2812,13600.0],["1992-02-18",0.2812,0.2969,0.2812,0.2812,103200.0],["1992-02-19",0.2812,0.2969,0.2812,0.2969,28800.0],["1992-02-20",0.2969,0.2969,0.2812,0.2969,82400.0],["1992-02-21",0.2969,0.2969,0.2812,0.2969,8800.0],["1992-02-24",0.2969,0.2969,0.2812,0.2812,128000.0],["1992-02-25",0.2969,0.3125,0.2812,0.3125,24000.0],["1992-02-26",0.3125,0.3125,0.2812,0.2812,20000.0],["1992-02-27",0.2969,0.2969,0.2812,0.2812,20800.0],["1992-02-28",0.2969,0.2969,0.2969,0.2969,13600.0],["1992-03-02",0.2969,0.3125,0.2969,0.3125,32000.0],["1992-03-03",0.3125,0.3125,0.2969,0.2969,48000.0],["1992-03-04",0.2969,0.3125,0.2969,0.3125,62400.0],["1992-03-05",0.3125,0.3125,0.3125,0.3125,25600.0],["1992-03-06",0.2969,0.2969,0.2969,0.2969,8000.0],["1992-03-09",0.3125,0.3125,0.2812,0.2812,20000.0],["1992-03-10",0.2969,0.2969,0.2969,0.2969,8800.0],["1992-03-11",0.2969,0.2969,0.2969,0.2969,12000.0],["1992-03-12",0.2812,0.2969,0.2812,0.2969,18400.0],["1992-03-13",0.2812,0.2812,0.2656,0.2812,40800.0],["1992-03-16",0.2812,0.2812,0.2812,0.2812,16800.0],["1992-03-17",0.2812,0.2812,0.2656,0.2812,20000.0],["1992-03-18",0.2656,0.2656,0.2656,0.2656,28000.0],["1992-03-19",0.2812,0.2812,0.2656,0.2656,28000.0],["1992-03-20",0.2812,0.2812,0.2656,0.2812,8000.0],["1992-03-23",0.2812,0.2812,0.2656,0.2656,44800.0],["1992-03-24",0.2656,0.2656,0.2656,0.2656,7200.0],["1992-03-25",0.2812,0.2812,0.25,0.25,28000.0],["1992-03-26",0.2656,0.2812,0.2656,0.2812,38400.0],["1992-03-27",0.2656,0.2656,0.2656,0.2656,10400.0],["1992-03-30",0.2656,0.2656,0.2656,0.2656,8000.0],["1992-03-31",0.2656,0.2656,0.25,0.2656,10400.0],["1992-04-01",0.25,0.2656,0.25,0.2656,17600.0],["1992-04-02",0.25,0.25,0.25,0.25,37600.0],["1992-04-03",0.2656,0.2812,0.2656,0.2812,11200.0],["1992-04-06",0.2656,0.2656,0.2656,0.2656,6400.0],["1992-04-07",0.2812,0.2812,0.2656,0.2656,11200.0],["1992-04-08",0.25,0.25,0.2344,0.2344,51200.0],["1992-04-09",0.25,0.25,0.25,0.25,8000.0],["1992-04-10",0.2656,0.2656,0.25,0.25,22400.0],["1992-04-13",0.25,0.25,0.2344,0.2344,117600.0],["1992-04-14",0.25,0.2656,0.25,0.2656,3200.0],["1992-04-15",0.2656,0.2656,0.25,0.25,24000.0],["1992-04-16",0.25,0.25,0.2344,0.2344,40000.0],["1992-04-20",0.25,0.25,0.2344,0.2344,9600.0],["1992-04-21",0.1719,0.2031,0.1719,0.2031,803200.0],["1992-04-22",0.2031,0.2188,0.2031,0.2188,56800.0],["1992-04-23",0.2344,0.2344,0.2344,0.2344,64000.0],["1992-04-24",0.2188,0.2344,0.2188,0.2344,26400.0],["1992-04-27",0.2188,0.25,0.2188,0.25,13600.0],["1992-04-28",0.25,0.25,0.25,0.25,4800.0],["1992-04-29",0.25,0.2656,0.25,0.25,45600.0],["1992-04-30",0.2656,0.2656,0.25,0.25,12800.0],["1992-05-01",0.25,0.25,0.25,0.25,0.0],["1992-05-04",0.25,0.25,0.2344,0.2344,54400.0],["1992-05-05",0.2188,0.2188,0.2188,0.2188,24800.0],["1992-05-06",0.2344,0.2344,0.2188,0.2344,114400.0],["1992-05-07",0.2188,0.2188,0.2188,0.2188,16000.0],["1992-05-08",0.2188,0.2188,0.2188,0.2188,2400.0],["1992-05-11",0.2188,0.2344,0.2188,0.2344,18400.0],["1992-05-12",0.25,0.25,0.25,0.25,48000.0],["1992-05-13",0.2344,0.2344,0.2344,0.2344,12000.0],["1992-05-14",0.2344,0.2344,0.2188,0.2188,7200.0],["1992-05-15",0.2344,0.2344,0.2344,0.2344,25600.0],["1992-05-18",0.2344,0.2344,0.2188,0.2188,33600.0],["1992-05-19",0.2188,0.2188,0.2188,0.2188,8000.0],["1992-05-20",0.2344,0.2344,0.2344,0.2344,23200.0],["1992-05-21",0.2344,0.2344,0.2344,0.2344,16000.0],["1992-05-22",0.2344,0.2344,0.2344,0.2344,4800.0],["1992-05-26",0.2188,0.2188,0.2188,0.2188,1600.0],["1992-05-27",0.2344,0.2344,0.2188,0.2344,16800.0],["1992-05-28",0.2188,0.2188,0.2188,0.2188,2400.0],["1992-05-29",0.2344,0.2344,0.2344,0.2344,20000.0],["1992-06-01",0.2344,0.2344,0.2344,0.2344,35200.0],["1992-06-02",0.2344,0.2344,0.2344,0.2344,0.0],["1992-06-03",0.2344,0.2344,0.2344,0.2344,4000.0],["1992-06-04",0.2344,0.2344,0.2344,0.2344,1600.0],["1992-06-05",0.2344,0.2344,0.2344,0.2344,8000.0],["1992-06-08",0.2344,0.2344,0.2344,0.2344,6400.0],["1992-06-09",0.2344,0.2344,0.2031,0.2031,74400.0],["1992-06-10",0.2031,0.2188,0.2031,0.2188,124000.0],["1992-06-11",0.2188,0.2188,0.2188,0.2188,16000.0],["1992-06-12",0.2188,0.2188,0.2188,0.2188,39200.0],["1992-06-15",0.2188,0.2188,0.2031,0.2031,120800.0],["1992-06-16",0.2031,0.2188,0.2031,0.2031,9600.0],["1992-06-17",0.2031,0.2188,0.2031,0.2188,12800.0],["1992-06-18",0.2188,0.2188,0.2031,0.2188,16000.0],["1992-06-19",0.2188,0.2188,0.2031,0.2188,65600.0],["1992-06-22",0.2188,0.2188,0.2188,0.2188,1600.0],["1992-06-23",0.2188,0.2188,0.2188,0.2188,0.0],["1992-06-24",0.2188,0.2188,0.2188,0.2188,2400.0],["1992-06-25",0.2188,0.2188,0.2188,0.2188,3200.0],["1992-06-26",0.2031,0.2031,0.2031,0.2031,800.0],["1992-06-29",0.2188,0.2188,0.2031,0.2031,6400.0],["1992-06-30",0.2031,0.2031,0.1875,0.1875,50400.0],["1992-07-01",0.2031,0.2031,0.2031,0.2031,33600.0],["1992-07-02",0.1875,0.1875,0.1875,0.1875,50400.0],["1992-07-06",0.1875,0.1875,0.1562,0.1719,114400.0],["1992-07-07",0.1719,0.1719,0.1719,0.1719,19200.0],["1992-07-08",0.1875,0.1875,0.1719,0.1719,41600.0],["1992-07-09",0.1562,0.1719,0.1562,0.1562,34400.0],["1992-07-10",0.1562,0.1719,0.1562,0.1562,36800.0],["1992-07-13",0.1719,0.1875,0.1719,0.1875,49600.0],["1992-07-14",0.2031,0.2031,0.2031,0.2031,1600.0],["1992-07-15",0.2031,0.2188,0.2031,0.2188,39200.0],["1992-07-16",0.2031,0.2344,0.2031,0.2344,86400.0],["1992-07-17",0.2188,0.2344,0.2188,0.2188,51200.0],["1992-07-20",0.2188,0.2188,0.2188,0.2188,0.0],["1992-07-21",0.2031,0.2031,0.2031,0.2031,3200.0],["1992-07-22",0.2188,0.2188,0.2188,0.2188,57600.0],["1992-07-23",0.2188,0.2188,0.2188,0.2188,0.0],["1992-07-24",0.2031,0.2031,0.1875,0.1875,90400.0],["1992-07-27",0.1875,0.1875,0.1875,0.1875,16000.0],["1992-07-28",0.2031,0.2031,0.1875,0.1875,9600.0],["1992-07-29",0.2031,0.2031,0.1875,0.1875,20800.0],["1992-07-30",0.1875,0.1875,0.1875,0.1875,29600.0],["1992-07-31",0.1875,0.1875,0.1875,0.1875,1600.0],["1992-08-03",0.1875,0.1875,0.1875,0.1875,8000.0],["1992-08-04",0.1875,0.1875,0.1875,0.1875,800.0],["1992-08-05",0.1875,0.1875,0.1875,0.1875,16800.0],["1992-08-06",0.2031,0.2031,0.1875,0.1875,5600.0],["1992-08-07",0.1875,0.1875,0.1875,0.1875,0.0],["1992-08-10",0.2031,0.2031,0.2031,0.2031,24000.0],["1992-08-11",0.2031,0.2031,0.2031,0.2031,0.0],["1992-08-12",0.2188,0.2344,0.2188,0.2344,41600.0],["1992-08-13",0.2188,0.2188,0.1875,0.1875,34400.0],["1992-08-14",0.2031,0.2188,0.2031,0.2188,22400.0],["1992-08-17",0.2031,0.2188,0.2031,0.2188,12800.0],["1992-08-18",0.2031,0.2031,0.2031,0.2031,16000.0],["1992-08-19",0.2031,0.2031,0.2031,0.2031,9600.0],["1992-08-20",0.2031,0.2031,0.2031,0.2031,1600.0],["1992-08-21",0.1875,0.1875,0.1875,0.1875,4000.0],["1992-08-24",0.2031,0.2031,0.1875,0.1875,16000.0],["1992-08-25",0.1875,0.1875,0.1875,0.1875,0.0],["1992-08-26",0.1875,0.1875,0.1875,0.1875,0.0],["1992-08-27",0.1875,0.2031,0.1875,0.2031,6400.0],["1992-08-28",0.1875,0.1875,0.1875,0.1875,16800.0],["1992-08-31",0.1875,0.1875,0.1875,0.1875,33600.0],["1992-09-01",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-02",0.1875,0.1875,0.1875,0.1875,15200.0],["1992-09-03",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-04",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-08",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-09",0.2031,0.2188,0.2031,0.2188,4800.0],["1992-09-10",0.1875,0.1875,0.1875,0.1875,45600.0],["1992-09-11",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-14",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-15",0.1875,0.1875,0.1875,0.1875,8800.0],["1992-09-16",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-17",0.1875,0.1875,0.1875,0.1875,9600.0],["1992-09-18",0.1875,0.1875,0.1875,0.1875,800.0],["1992-09-21",0.1875,0.1875,0.1875,0.1875,0.0],["1992-09-22",0.2031,0.2031,0.2031,0.2031,4000.0],["1992-09-23",0.1875,0.1875,0.1875,0.1875,4000.0],["1992-09-24",0.1875,0.2031,0.1875,0.1875,31200.0],["1992-09-25",0.2344,0.2422,0.2188,0.2422,105600.0],["1992-09-28",0.2422,0.2422,0.2266,0.2266,17600.0],["1992-09-29",0.2109,0.2109,0.2031,0.2031,5600.0],["1992-09-30",0.2188,0.2344,0.2188,0.2266,64000.0],["1992-10-01",0.2188,0.2266,0.2188,0.2266,8000.0],["1992-10-02",0.2188,0.2188,0.2031,0.2031,4000.0],["1992-10-05",0.2031,0.2031,0.1719,0.1875,64800.0],["1992-10-06",0.1875,0.1875,0.1875,0.1875,0.0],["1992-10-07",0.1875,0.1875,0.1875,0.1875,0.0],["1992-10-08",0.1719,0.1719,0.1719,0.1719,4800.0],["1992-10-09",0.1719,0.1875,0.1719,0.1719,9600.0],["1992-10-12",0.1875,0.2031,0.1875,0.2031,7200.0],["1992-10-13",0.2031,0.2031,0.2031,0.2031,0.0],["1992-10-14",0.1875,0.1875,0.1875,0.1875,4000.0],["1992-10-15",0.1875,0.1875,0.1875,0.1875,0.0],["1992-10-16",0.2031,0.2031,0.2031,0.2031,1600.0],["1992-10-19",0.2031,0.2031,0.2031,0.2031,3200.0],["1992-10-20",0.1875,0.1875,0.1875,0.1875,800.0],["1992-10-21",0.2031,0.2031,0.2031,0.2031,6400.0],["1992-10-22",0.2031,0.2344,0.2031,0.2188,40000.0],["1992-10-23",0.2344,0.2344,0.2344,0.2344,1600.0],["1992-10-26",0.2344,0.2344,0.2188,0.2266,34400.0],["1992-10-27",0.2266,0.2266,0.2266,0.2266,0.0],["1992-10-28",0.2266,0.2266,0.2188,0.2266,12000.0],["1992-10-29",0.2344,0.2344,0.2344,0.2344,4800.0],["1992-10-30",0.2188,0.2188,0.2109,0.2188,88800.0],["1992-11-02",0.2188,0.2188,0.2188,0.2188,17600.0],["1992-11-03",0.2344,0.2344,0.2188,0.2188,34400.0],["1992-11-04",0.2109,0.2109,0.2109,0.2109,4800.0],["1992-11-05",0.2188,0.2266,0.2188,0.2266,29600.0],["1992-11-06",0.2109,0.2109,0.2109,0.2109,10400.0],["1992-11-09",0.2266,0.2266,0.2109,0.2266,21600.0],["1992-11-10",0.2188,0.2344,0.2109,0.2344,32000.0],["1992-11-11",0.2344,0.2344,0.2188,0.2188,16000.0],["1992-11-12",0.2344,0.2344,0.2188,0.2188,5600.0],["1992-11-13",0.2266,0.2266,0.2188,0.2188,4000.0],["1992-11-16",0.2266,0.2344,0.2266,0.2344,11200.0],["1992-11-17",0.2344,0.2344,0.2266,0.2266,24800.0],["1992-11-18",0.2188,0.2344,0.2188,0.2188,24800.0],["1992-11-19",0.2188,0.2188,0.2188,0.2188,8000.0],["1992-11-20",0.2188,0.2188,0.2109,0.2109,54400.0],["1992-11-23",0.2109,0.2109,0.2109,0.2109,10400.0],["1992-11-24",0.2109,0.2188,0.2109,0.2188,63200.0],["1992-11-25",0.2188,0.2266,0.2031,0.2188,23200.0],["1992-11-27",0.2188,0.2188,0.2109,0.2109,4000.0],["1992-11-30",0.2344,0.2344,0.2266,0.2344,56800.0],["1992-12-01",0.2344,0.2344,0.2188,0.2188,48000.0],["1992-12-02",0.2266,0.2344,0.2188,0.2266,36800.0],["1992-12-03",0.2266,0.2266,0.2188,0.2188,6400.0],["1992-12-04",0.2188,0.2188,0.2188,0.2188,0.0],["1992-12-07",0.2266,0.2266,0.2188,0.2188,17600.0],["1992-12-08",0.2266,0.2344,0.2266,0.2344,52000.0],["1992-12-09",0.2188,0.2344,0.2188,0.2266,36800.0],["1992-12-10",0.2344,0.2344,0.2266,0.2266,4000.0],["1992-12-11",0.2344,0.2344,0.2266,0.2344,20000.0],["1992-12-14",0.2344,0.2344,0.2188,0.2266,25600.0],["1992-12-15",0.2344,0.2344,0.2188,0.2266,25600.0],["1992-12-16",0.2344,0.2422,0.2344,0.2344,53600.0],["1992-12-17",0.2422,0.2422,0.2344,0.2344,32800.0],["1992-12-18",0.2344,0.2422,0.2344,0.2344,33600.0],["1992-12-21",0.2422,0.25,0.2344,0.2344,140000.0],["1992-12-22",0.2422,0.2422,0.2266,0.2422,45600.0],["1992-12-23",0.2422,0.2422,0.2266,0.2266,39200.0],["1992-12-24",0.2344,0.2344,0.2344,0.2344,14400.0],["1992-12-28",0.2422,0.2422,0.2266,0.2266,36800.0],["1992-12-29",0.2344,0.25,0.2266,0.2266,98400.0],["1992-12-30",0.25,0.2656,0.25,0.25,99200.0],["1992-12-31",0.25,0.2812,0.25,0.2656,68800.0],["1993-01-04",0.2969,0.3828,0.2812,0.3516,598400.0],["1993-01-05",0.3516,0.3516,0.3125,0.3359,376000.0],["1993-01-06",0.3281,0.3594,0.3281,0.3516,84000.0],["1993-01-07",0.3516,0.3516,0.3125,0.3359,123200.0],["1993-01-08",0.3516,0.3594,0.3438,0.3438,78400.0],["1993-01-11",0.3438,0.3594,0.3281,0.3281,207200.0],["1993-01-12",0.3438,0.3594,0.3281,0.3594,29600.0],["1993-01-13",0.3281,0.3281,0.3047,0.3047,52800.0],["1993-01-14",0.3203,0.3359,0.3203,0.3359,76000.0],["1993-01-15",0.3438,0.3594,0.3281,0.3281,90400.0],["1993-01-18",0.3438,0.3516,0.3359,0.3359,16000.0],["1993-01-19",0.3281,0.3281,0.3281,0.3281,30400.0],["1993-01-20",0.3125,0.3125,0.3125,0.3125,29600.0],["1993-01-21",0.3281,0.3281,0.3125,0.3281,73600.0],["1993-01-22",0.3672,0.4141,0.3672,0.3906,1069600.0],["1993-01-25",0.3984,0.4062,0.3594,0.3672,254400.0],["1993-01-26",0.3828,0.3828,0.3438,0.3438,150400.0],["1993-01-27",0.3594,0.3594,0.3281,0.3516,80800.0],["1993-01-28",0.3516,0.3594,0.3438,0.3594,64800.0],["1993-01-29",0.3594,0.3594,0.3203,0.3359,112000.0],["1993-02-01",0.3203,0.3438,0.3125,0.3438,55200.0],["1993-02-02",0.3281,0.3281,0.3203,0.3203,28000.0],["1993-02-03",0.3438,0.3594,0.3438,0.3594,132800.0],["1993-02-04",0.3594,0.3594,0.3438,0.3594,35200.0],["1993-02-05",0.3516,0.3516,0.3281,0.3281,129600.0],["1993-02-08",0.3594,0.3672,0.3438,0.3516,106400.0],["1993-02-09",0.3594,0.3672,0.3438,0.3438,118400.0],["1993-02-10",0.3594,0.3672,0.3203,0.3438,126400.0],["1993-02-11",0.3594,0.3594,0.3281,0.3281,32800.0],["1993-02-12",0.3594,0.3594,0.3438,0.3594,111200.0],["1993-02-16",0.3594,0.3594,0.3438,0.3438,79200.0],["1993-02-17",0.3594,0.3594,0.3281,0.3281,34400.0],["1993-02-18",0.3438,0.3594,0.3438,0.3438,32800.0],["1993-02-19",0.3594,0.3594,0.3438,0.3438,45600.0],["1993-02-22",0.3594,0.3594,0.3203,0.3203,39200.0],["1993-02-23",0.3281,0.3359,0.3203,0.3359,36000.0],["1993-02-24",0.3438,0.3594,0.3281,0.3359,34400.0],["1993-02-25",0.3281,0.3594,0.3125,0.3125,107200.0],["1993-02-26",0.3125,0.3125,0.3125,0.3125,61600.0],["1993-03-01",0.3047,0.3047,0.2969,0.2969,17600.0],["1993-03-02",0.2969,0.3281,0.2969,0.3047,55200.0],["1993-03-03",0.3125,0.3125,0.2969,0.3125,31200.0],["1993-03-04",0.2969,0.2969,0.2656,0.2969,121600.0],["1993-03-05",0.2812,0.2969,0.2812,0.2969,15200.0],["1993-03-08",0.2812,0.2969,0.2812,0.2969,8800.0],["1993-03-09",0.2969,0.2969,0.2969,0.2969,20800.0],["1993-03-10",0.3281,0.3281,0.2812,0.2812,97600.0],["1993-03-11",0.2812,0.2812,0.2812,0.2812,0.0],["1993-03-12",0.2812,0.2969,0.2812,0.2969,20000.0],["1993-03-15",0.2812,0.3125,0.2812,0.2812,47200.0],["1993-03-16",0.2969,0.2969,0.2812,0.2969,21600.0],["1993-03-17",0.2812,0.2969,0.2812,0.2969,4800.0],["1993-03-18",0.3125,0.3125,0.2969,0.2969,10400.0],["1993-03-19",0.3125,0.3281,0.3125,0.3125,12800.0],["1993-03-22",0.2969,0.2969,0.2969,0.2969,800.0],["1993-03-23",0.2969,0.2969,0.2812,0.2812,24000.0],["1993-03-24",0.2969,0.2969,0.2969,0.2969,8000.0],["1993-03-25",0.2969,0.2969,0.2969,0.2969,800.0],["1993-03-26",0.2812,0.2812,0.25,0.2656,95200.0],["1993-03-29",0.25,0.2578,0.25,0.25,111200.0],["1993-03-30",0.25,0.2812,0.25,0.2812,108000.0],["1993-03-31",0.2812,0.2891,0.2812,0.2891,34400.0],["1993-04-01",0.2891,0.2891,0.2734,0.2891,58400.0],["1993-04-02",0.2734,0.2734,0.25,0.25,43200.0],["1993-04-05",0.25,0.2656,0.25,0.2656,8800.0],["1993-04-06",0.25,0.2578,0.25,0.2578,4000.0],["1993-04-07",0.2578,0.2656,0.25,0.2656,48800.0],["1993-04-08",0.2656,0.2656,0.2344,0.2656,204000.0],["1993-04-12",0.2656,0.2812,0.2656,0.2656,29600.0],["1993-04-13",0.2656,0.2656,0.2656,0.2656,800.0],["1993-04-14",0.25,0.2656,0.25,0.25,16800.0],["1993-04-15",0.2656,0.2656,0.2656,0.2656,2400.0],["1993-04-16",0.25,0.2656,0.25,0.25,34400.0],["1993-04-19",0.2578,0.2578,0.25,0.2578,6400.0],["1993-04-20",0.2656,0.2812,0.2656,0.2656,14400.0],["1993-04-21",0.2812,0.2812,0.2656,0.2656,8000.0],["1993-04-22",0.2656,0.2656,0.2656,0.2656,0.0],["1993-04-23",0.25,0.25,0.25,0.25,16800.0],["1993-04-26",0.25,0.25,0.25,0.25,1600.0],["1993-04-27",0.2109,0.2188,0.2109,0.2188,206400.0],["1993-04-28",0.2188,0.2344,0.2188,0.2266,20800.0],["1993-04-29",0.2266,0.2422,0.2266,0.2422,28800.0],["1993-04-30",0.2422,0.2422,0.2344,0.2344,9600.0],["1993-05-03",0.2266,0.2422,0.2188,0.2344,30400.0],["1993-05-04",0.2422,0.2422,0.2422,0.2422,2400.0],["1993-05-05",0.2344,0.2344,0.2344,0.2344,9600.0],["1993-05-06",0.2344,0.2344,0.2344,0.2344,3200.0],["1993-05-07",0.2344,0.2344,0.2344,0.2344,800.0],["1993-05-10",0.2422,0.2422,0.2188,0.2188,52800.0],["1993-05-11",0.2109,0.2266,0.2109,0.2266,32000.0],["1993-05-12",0.2266,0.2266,0.2109,0.2109,20000.0],["1993-05-13",0.2266,0.2266,0.2188,0.2266,31200.0],["1993-05-14",0.2266,0.2344,0.2188,0.2344,64800.0],["1993-05-17",0.2344,0.25,0.2344,0.25,116800.0],["1993-05-18",0.2578,0.2812,0.25,0.2656,127200.0],["1993-05-19",0.2734,0.2812,0.2656,0.2812,44000.0],["1993-05-20",0.2656,0.2891,0.2656,0.2812,70400.0],["1993-05-21",0.2812,0.2891,0.2656,0.2891,61600.0],["1993-05-24",0.2812,0.2812,0.2656,0.2812,15200.0],["1993-05-25",0.2812,0.2969,0.2812,0.2969,76000.0],["1993-05-26",0.2812,0.2812,0.2656,0.2656,30400.0],["1993-05-27",0.2656,0.2812,0.2656,0.2812,7200.0],["1993-05-28",0.2891,0.2891,0.2734,0.2812,24800.0],["1993-06-01",0.2656,0.2656,0.25,0.25,43200.0],["1993-06-02",0.25,0.2656,0.25,0.2656,28800.0],["1993-06-03",0.2656,0.2656,0.2656,0.2656,0.0],["1993-06-04",0.25,0.25,0.2344,0.25,16800.0],["1993-06-07",0.2656,0.2656,0.25,0.25,5600.0],["1993-06-08",0.2344,0.25,0.2344,0.2344,21600.0],["1993-06-09",0.2422,0.2422,0.2422,0.2422,16000.0],["1993-06-10",0.2344,0.2422,0.2344,0.2422,24800.0],["1993-06-11",0.2344,0.25,0.2344,0.25,32800.0],["1993-06-14",0.2578,0.2578,0.25,0.25,8000.0],["1993-06-15",0.25,0.2578,0.25,0.2578,31200.0],["1993-06-16",0.2578,0.2656,0.2578,0.2578,28000.0],["1993-06-17",0.2656,0.2656,0.2656,0.2656,13600.0],["1993-06-18",0.25,0.2578,0.25,0.25,27200.0],["1993-06-21",0.2656,0.2656,0.25,0.2656,34400.0],["1993-06-22",0.2578,0.2656,0.2578,0.2656,18400.0],["1993-06-23",0.2656,0.2656,0.2656,0.2656,1600.0],["1993-06-24",0.2656,0.2656,0.25,0.25,12000.0],["1993-06-25",0.2578,0.2656,0.2578,0.2656,6400.0],["1993-06-28",0.25,0.2578,0.25,0.25,32000.0],["1993-06-29",0.25,0.25,0.25,0.25,12800.0],["1993-06-30",0.25,0.25,0.25,0.25,8800.0],["1993-07-01",0.25,0.25,0.25,0.25,800.0],["1993-07-02",0.2656,0.2656,0.2656,0.2656,28000.0],["1993-07-06",0.2656,0.2656,0.25,0.25,43200.0],["1993-07-07",0.2656,0.2656,0.2656,0.2656,8000.0],["1993-07-08",0.25,0.25,0.25,0.25,37600.0],["1993-07-09",0.2578,0.2656,0.25,0.25,41600.0],["1993-07-12",0.25,0.25,0.2422,0.2422,12800.0],["1993-07-13",0.25,0.25,0.2422,0.2422,16800.0],["1993-07-14",0.25,0.25,0.25,0.25,22400.0],["1993-07-15",0.25,0.25,0.25,0.25,5600.0],["1993-07-16",0.25,0.2578,0.25,0.2578,7200.0],["1993-07-19",0.25,0.25,0.2422,0.2422,16000.0],["1993-07-20",0.2344,0.2344,0.2344,0.2344,5600.0],["1993-07-21",0.25,0.25,0.25,0.25,20000.0],["1993-07-22",0.2344,0.2344,0.2188,0.2344,68800.0],["1993-07-23",0.2344,0.2344,0.2344,0.2344,0.0],["1993-07-26",0.2344,0.2422,0.2344,0.2422,6400.0],["1993-07-27",0.25,0.2578,0.25,0.25,44800.0],["1993-07-28",0.25,0.25,0.25,0.25,0.0],["1993-07-29",0.25,0.25,0.25,0.25,0.0],["1993-07-30",0.25,0.2578,0.25,0.2578,27200.0],["1993-08-02",0.25,0.25,0.2344,0.2422,15200.0],["1993-08-03",0.2344,0.2344,0.2188,0.2188,24800.0],["1993-08-04",0.2188,0.2344,0.2188,0.2344,5600.0],["1993-08-05",0.2188,0.2188,0.2188,0.2188,8000.0],["1993-08-06",0.2344,0.2344,0.2344,0.2344,4000.0],["1993-08-09",0.2266,0.2422,0.2266,0.2422,24000.0],["1993-08-10",0.2422,0.2422,0.2422,0.2422,0.0],["1993-08-11",0.2344,0.2344,0.2344,0.2344,800.0],["1993-08-12",0.2266,0.2266,0.2266,0.2266,36000.0],["1993-08-13",0.2266,0.2344,0.2266,0.2266,36000.0],["1993-08-16",0.2422,0.2422,0.2188,0.2188,105600.0],["1993-08-17",0.2344,0.2344,0.2188,0.2344,25600.0],["1993-08-18",0.2344,0.2344,0.2188,0.2188,13600.0],["1993-08-19",0.2188,0.2188,0.2188,0.2188,12000.0],["1993-08-20",0.2188,0.2188,0.2188,0.2188,0.0],["1993-08-23",0.2188,0.2188,0.2031,0.2031,26400.0],["1993-08-24",0.2188,0.2266,0.2031,0.2031,122400.0],["1993-08-25",0.1953,0.2109,0.1953,0.2031,45600.0],["1993-08-26",0.2109,0.2109,0.2109,0.2109,12000.0],["1993-08-27",0.2031,0.2109,0.2031,0.2109,3200.0],["1993-08-30",0.2188,0.2188,0.2031,0.2031,37600.0],["1993-08-31",0.2188,0.2344,0.2188,0.2188,27200.0],["1993-09-01",0.2188,0.25,0.2188,0.25,35200.0],["1993-09-02",0.2344,0.25,0.2266,0.2344,60000.0],["1993-09-03",0.2344,0.2422,0.2266,0.2422,11200.0],["1993-09-07",0.2266,0.2344,0.2266,0.2344,1600.0],["1993-09-08",0.2422,0.25,0.2422,0.2422,32800.0],["1993-09-09",0.25,0.25,0.2422,0.25,18400.0],["1993-09-10",0.25,0.25,0.2344,0.2344,12000.0],["1993-09-13",0.2266,0.2344,0.2266,0.2266,44000.0],["1993-09-14",0.2344,0.2422,0.2344,0.2422,17600.0],["1993-09-15",0.2344,0.2422,0.2344,0.2344,40000.0],["1993-09-16",0.2266,0.2344,0.2266,0.2344,17600.0],["1993-09-17",0.2344,0.2344,0.2344,0.2344,16000.0],["1993-09-20",0.2266,0.2344,0.2266,0.2344,33600.0],["1993-09-21",0.2344,0.2344,0.2188,0.2344,13600.0],["1993-09-22",0.2344,0.2344,0.2344,0.2344,1600.0],["1993-09-23",0.2188,0.2266,0.2188,0.2266,46400.0],["1993-09-24",0.2344,0.2656,0.2344,0.2656,523200.0],["1993-09-27",0.2734,0.2812,0.2578,0.2656,102400.0],["1993-09-28",0.2656,0.2656,0.2656,0.2656,42400.0],["1993-09-29",0.2656,0.2656,0.25,0.25,50400.0],["1993-09-30",0.2422,0.2422,0.2422,0.2422,4800.0],["1993-10-01",0.2422,0.25,0.2422,0.25,6400.0],["1993-10-04",0.25,0.25,0.25,0.25,11200.0],["1993-10-05",0.2344,0.25,0.2344,0.25,7200.0],["1993-10-06",0.25,0.25,0.25,0.25,2400.0],["1993-10-07",0.2344,0.2422,0.2344,0.2422,73600.0],["1993-10-08",0.2344,0.2344,0.2344,0.2344,8000.0],["1993-10-11",0.2344,0.2422,0.2344,0.2344,9600.0],["1993-10-12",0.2344,0.2344,0.2344,0.2344,14400.0],["1993-10-13",0.25,0.25,0.2344,0.2344,42400.0],["1993-10-14",0.2344,0.2422,0.2344,0.2422,3200.0],["1993-10-15",0.2344,0.2422,0.2344,0.2422,22400.0],["1993-10-18",0.2422,0.2422,0.2344,0.2344,30400.0],["1993-10-19",0.25,0.25,0.2344,0.25,25600.0],["1993-10-20",0.2344,0.25,0.2344,0.2344,44800.0],["1993-10-21",0.2344,0.25,0.2344,0.25,4800.0],["1993-10-22",0.25,0.25,0.2344,0.2344,49600.0],["1993-10-25",0.25,0.25,0.2031,0.2031,902400.0],["1993-10-26",0.2188,0.2344,0.2188,0.2266,312800.0],["1993-10-27",0.2422,0.2422,0.2422,0.2422,3200.0],["1993-10-28",0.2344,0.2344,0.2344,0.2344,8000.0],["1993-10-29",0.2344,0.2344,0.2344,0.2344,21600.0],["1993-11-01",0.2422,0.2422,0.2344,0.2344,22400.0],["1993-11-02",0.2344,0.2344,0.2344,0.2344,8000.0],["1993-11-03",0.2344,0.2344,0.2344,0.2344,38400.0],["1993-11-04",0.2344,0.2344,0.2344,0.2344,1600.0],["1993-11-05",0.2422,0.2422,0.2422,0.2422,5600.0],["1993-11-08",0.2422,0.2422,0.2344,0.2344,12800.0],["1993-11-09",0.25,0.25,0.2344,0.2344,38400.0],["1993-11-10",0.25,0.25,0.25,0.25,13600.0],["1993-11-11",0.25,0.25,0.25,0.25,11200.0],["1993-11-12",0.2422,0.2422,0.2344,0.2422,17600.0],["1993-11-15",0.2422,0.2422,0.2422,0.2422,1600.0],["1993-11-16",0.2422,0.2422,0.2344,0.2344,24000.0],["1993-11-17",0.2422,0.25,0.2344,0.2344,15200.0],["1993-11-18",0.2344,0.2344,0.2344,0.2344,3200.0],["1993-11-19",0.2344,0.2344,0.2266,0.2266,22400.0],["1993-11-22",0.2344,0.2578,0.2344,0.25,147200.0],["1993-11-23",0.2578,0.2578,0.25,0.25,62400.0],["1993-11-24",0.2422,0.2656,0.2422,0.2656,35200.0],["1993-11-26",0.2656,0.2656,0.2578,0.2656,24000.0],["1993-11-29",0.25,0.3125,0.25,0.2969,424000.0],["1993-11-30",0.3125,0.3125,0.3047,0.3047,112800.0],["1993-12-01",0.2969,0.3047,0.2969,0.2969,61600.0],["1993-12-02",0.2969,0.3047,0.2812,0.2969,49600.0],["1993-12-03",0.2812,0.2969,0.2812,0.2969,31200.0],["1993-12-06",0.2969,0.3047,0.2812,0.2891,36800.0],["1993-12-07",0.2812,0.2812,0.2812,0.2812,2400.0],["1993-12-08",0.2969,0.2969,0.2812,0.2812,38400.0],["1993-12-09",0.2812,0.2812,0.2656,0.2656,9600.0],["1993-12-10",0.2656,0.2656,0.2656,0.2656,21600.0],["1993-12-13",0.2812,0.2812,0.2656,0.2656,15200.0],["1993-12-14",0.2734,0.2734,0.2734,0.2734,1600.0],["1993-12-15",0.2734,0.2734,0.25,0.25,49600.0],["1993-12-16",0.2344,0.25,0.2344,0.25,112000.0],["1993-12-17",0.25,0.2656,0.25,0.2656,32000.0],["1993-12-20",0.25,0.2578,0.25,0.2578,10400.0],["1993-12-21",0.2656,0.2656,0.25,0.2656,17600.0],["1993-12-22",0.25,0.2578,0.2422,0.25,29600.0],["1993-12-23",0.2422,0.25,0.2422,0.25,18400.0],["1993-12-27",0.2422,0.25,0.2344,0.25,106400.0],["1993-12-28",0.2656,0.2656,0.25,0.2656,56800.0],["1993-12-29",0.2656,0.2969,0.2656,0.2969,68000.0],["1993-12-30",0.2812,0.2812,0.2656,0.2656,12000.0],["1993-12-31",0.2656,0.3047,0.2656,0.2891,145600.0],["1994-01-03",0.2969,0.2969,0.2812,0.2969,17600.0],["1994-01-04",0.2812,0.2812,0.2656,0.2656,24000.0],["1994-01-05",0.2812,0.2969,0.2812,0.2969,109600.0],["1994-01-06",0.2969,0.2969,0.2266,0.2422,220000.0],["1994-01-07",0.25,0.2734,0.25,0.2656,68000.0],["1994-01-10",0.2578,0.2656,0.2578,0.2656,29600.0],["1994-01-11",0.2578,0.2656,0.2578,0.2656,22400.0],["1994-01-12",0.2656,0.2656,0.25,0.2578,41600.0],["1994-01-13",0.2656,0.2812,0.2656,0.2656,60000.0],["1994-01-14",0.2656,0.2812,0.2656,0.2812,10400.0],["1994-01-17",0.2734,0.2734,0.2578,0.2734,28000.0],["1994-01-18",0.2734,0.2734,0.2734,0.2734,0.0],["1994-01-19",0.2656,0.2734,0.2656,0.2734,17600.0],["1994-01-20",0.2656,0.2656,0.2656,0.2656,8000.0],["1994-01-21",0.2578,0.2734,0.2578,0.2578,12800.0],["1994-01-24",0.2578,0.2578,0.2578,0.2578,8000.0],["1994-01-25",0.25,0.25,0.25,0.25,48800.0],["1994-01-26",0.2656,0.2656,0.2422,0.2422,32000.0],["1994-01-27",0.2578,0.2656,0.25,0.2656,39200.0],["1994-01-28",0.2578,0.2891,0.2578,0.2891,215200.0],["1994-01-31",0.2812,0.2812,0.2734,0.2734,64000.0],["1994-02-01",0.2812,0.2812,0.2812,0.2812,8000.0],["1994-02-02",0.2656,0.2656,0.2656,0.2656,800.0],["1994-02-03",0.2656,0.2734,0.2656,0.2656,16000.0],["1994-02-04",0.2578,0.2656,0.25,0.25,40000.0],["1994-02-07",0.25,0.2656,0.25,0.2578,61600.0],["1994-02-08",0.2734,0.2734,0.2734,0.2734,4000.0],["1994-02-09",0.2656,0.2734,0.2578,0.2578,20000.0],["1994-02-10",0.2578,0.2578,0.2578,0.2578,0.0],["1994-02-11",0.2578,0.2578,0.25,0.25,52800.0],["1994-02-14",0.2578,0.2656,0.2422,0.2656,23200.0],["1994-02-15",0.2578,0.2578,0.2578,0.2578,4000.0],["1994-02-16",0.2656,0.2734,0.2578,0.2578,15200.0],["1994-02-17",0.2578,0.2734,0.25,0.25,53600.0],["1994-02-18",0.25,0.25,0.25,0.25,40000.0],["1994-02-22",0.2656,0.2734,0.25,0.2578,24800.0],["1994-02-23",0.25,0.25,0.25,0.25,8800.0],["1994-02-24",0.25,0.25,0.25,0.25,0.0],["1994-02-25",0.25,0.25,0.25,0.25,8000.0],["1994-02-28",0.25,0.2812,0.25,0.2656,256000.0],["1994-03-01",0.2734,0.2734,0.2734,0.2734,29600.0],["1994-03-02",0.2734,0.2812,0.2734,0.2734,18400.0],["1994-03-03",0.2656,0.2812,0.2578,0.2812,68800.0],["1994-03-04",0.2656,0.2656,0.2656,0.2656,132000.0],["1994-03-07",0.2656,0.2969,0.2656,0.2969,143200.0],["1994-03-08",0.2969,0.2969,0.2812,0.2891,57600.0],["1994-03-09",0.2969,0.2969,0.2812,0.2969,53600.0],["1994-03-10",0.2812,0.2891,0.2656,0.2656,59200.0],["1994-03-11",0.2578,0.2734,0.2578,0.2656,28800.0],["1994-03-14",0.2656,0.2969,0.2656,0.2734,147200.0],["1994-03-15",0.2656,0.2656,0.2656,0.2656,1600.0],["1994-03-16",0.2578,0.2891,0.2578,0.2891,206400.0],["1994-03-17",0.2969,0.2969,0.2812,0.2812,12000.0],["1994-03-18",0.2891,0.2891,0.2656,0.2812,16800.0],["1994-03-21",0.2812,0.2812,0.2812,0.2812,8800.0],["1994-03-22",0.2656,0.2734,0.2656,0.2734,18400.0],["1994-03-23",0.2734,0.2734,0.2656,0.2734,38400.0],["1994-03-24",0.2656,0.2656,0.2656,0.2656,4000.0],["1994-03-25",0.2734,0.375,0.2656,0.375,884000.0],["1994-03-28",0.3906,0.4219,0.375,0.3906,736800.0],["1994-03-29",0.3984,0.3984,0.3281,0.3594,227200.0],["1994-03-30",0.3438,0.3594,0.3125,0.3594,179200.0],["1994-03-31",0.3438,0.3438,0.3281,0.3281,124000.0],["1994-04-04",0.3281,0.3281,0.2969,0.3125,184000.0],["1994-04-05",0.3125,0.3359,0.3125,0.3359,92800.0],["1994-04-06",0.3359,0.3594,0.3359,0.3438,82400.0],["1994-04-07",0.3594,0.3594,0.3281,0.3281,32000.0],["1994-04-08",0.3281,0.3281,0.3281,0.3281,4800.0],["1994-04-11",0.3281,0.3359,0.3125,0.3281,39200.0],["1994-04-12",0.3281,0.3281,0.3125,0.3125,10400.0],["1994-04-13",0.3047,0.3125,0.3047,0.3125,28000.0],["1994-04-14",0.3281,0.3281,0.3047,0.3125,49600.0],["1994-04-15",0.3281,0.3594,0.3281,0.3594,40800.0],["1994-04-18",0.3438,0.3438,0.3125,0.3281,37600.0],["1994-04-19",0.3125,0.3516,0.3125,0.3125,88000.0],["1994-04-20",0.3281,0.3281,0.2969,0.2969,19200.0],["1994-04-21",0.3047,0.3125,0.3047,0.3125,7200.0],["1994-04-22",0.3281,0.3594,0.2969,0.3594,99200.0],["1994-04-25",0.3594,0.3672,0.3438,0.3516,81600.0],["1994-04-26",0.3438,0.3594,0.3438,0.3594,33600.0],["1994-04-28",0.3438,0.3438,0.3281,0.3438,30400.0],["1994-04-29",0.3281,0.3594,0.3281,0.3438,24800.0],["1994-05-02",0.3281,0.3438,0.3125,0.3125,24000.0],["1994-05-03",0.3125,0.3281,0.3125,0.3281,5600.0],["1994-05-04",0.3125,0.3125,0.2969,0.3125,68800.0],["1994-05-05",0.3125,0.3125,0.3047,0.3125,38400.0],["1994-05-06",0.3125,0.3125,0.2969,0.2969,96000.0],["1994-05-09",0.3125,0.3125,0.2969,0.3125,38400.0],["1994-05-10",0.3047,0.3125,0.3047,0.3125,8000.0],["1994-05-11",0.3281,0.3281,0.3125,0.3125,12000.0],["1994-05-12",0.3125,0.3125,0.2969,0.3125,32000.0],["1994-05-13",0.3281,0.3672,0.3281,0.3672,83200.0],["1994-05-16",0.3594,0.3594,0.3281,0.3281,60000.0],["1994-05-17",0.3672,0.3672,0.3594,0.3594,95200.0],["1994-05-18",0.3594,0.3594,0.3438,0.3438,11200.0],["1994-05-19",0.3281,0.3281,0.3281,0.3281,18400.0],["1994-05-20",0.3281,0.3281,0.3281,0.3281,10400.0],["1994-05-23",0.3438,0.3438,0.3203,0.3281,32800.0],["1994-05-24",0.3281,0.3281,0.3281,0.3281,0.0],["1994-05-25",0.3125,0.3203,0.3125,0.3203,9600.0],["1994-05-26",0.3281,0.3281,0.3281,0.3281,14400.0],["1994-05-27",0.3125,0.3281,0.3125,0.3125,28000.0],["1994-05-31",0.3125,0.3281,0.3125,0.3125,32000.0],["1994-06-01",0.3125,0.3281,0.3125,0.3281,27200.0],["1994-06-02",0.3125,0.3125,0.3125,0.3125,2400.0],["1994-06-03",0.3125,0.3125,0.3125,0.3125,20000.0],["1994-06-06",0.3125,0.3281,0.3125,0.3125,60000.0],["1994-06-07",0.3203,0.3203,0.3125,0.3125,10400.0],["1994-06-08",0.3281,0.3438,0.3281,0.3438,93600.0],["1994-06-09",0.3281,0.3438,0.3281,0.3438,28800.0],["1994-06-10",0.3438,0.3438,0.3438,0.3438,26400.0],["1994-06-13",0.3438,0.3516,0.3438,0.3516,27200.0],["1994-06-14",0.3516,0.3516,0.3438,0.3438,40000.0],["1994-06-15",0.3516,0.3516,0.3438,0.3438,20800.0],["1994-06-16",0.3438,0.3438,0.3438,0.3438,800.0],["1994-06-17",0.3281,0.3359,0.3203,0.3203,7200.0],["1994-06-20",0.3203,0.3359,0.3203,0.3359,20000.0],["1994-06-21",0.3438,0.3438,0.3203,0.3203,60800.0],["1994-06-22",0.3281,0.3359,0.3281,0.3359,8000.0],["1994-06-23",0.3281,0.3281,0.3281,0.3281,5600.0],["1994-06-24",0.3281,0.3281,0.3281,0.3281,0.0],["1994-06-27",0.3281,0.3281,0.3203,0.3281,24000.0],["1994-06-28",0.3203,0.3203,0.3203,0.3203,8000.0],["1994-06-29",0.3203,0.3203,0.3125,0.3125,36800.0],["1994-06-30",0.3125,0.3125,0.3125,0.3125,40000.0],["1994-07-01",0.3281,0.3281,0.3281,0.3281,800.0],["1994-07-05",0.3281,0.3359,0.3203,0.3203,22400.0],["1994-07-06",0.3203,0.3203,0.3203,0.3203,1600.0],["1994-07-07",0.3281,0.3281,0.3203,0.3203,23200.0],["1994-07-08",0.3203,0.3203,0.3203,0.3203,4000.0],["1994-07-11",0.3281,0.3359,0.3203,0.3203,15200.0],["1994-07-12",0.3203,0.3203,0.3203,0.3203,38400.0],["1994-07-13",0.3281,0.3281,0.3125,0.3125,10400.0],["1994-07-14",0.3203,0.3203,0.3125,0.3125,5600.0],["1994-07-15",0.3125,0.3125,0.3125,0.3125,14400.0],["1994-07-18",0.3125,0.3281,0.3125,0.3125,39200.0],["1994-07-19",0.3281,0.3359,0.3125,0.3281,49600.0],["1994-07-20",0.3281,0.3281,0.3203,0.3203,20800.0],["1994-07-21",0.3281,0.3281,0.3281,0.3281,8000.0],["1994-07-22",0.3203,0.3203,0.3203,0.3203,8800.0],["1994-07-25",0.3203,0.3203,0.3203,0.3203,0.0],["1994-07-26",0.3281,0.3359,0.3203,0.3203,12800.0],["1994-07-27",0.3281,0.3359,0.3281,0.3359,51200.0],["1994-07-28",0.3281,0.3359,0.3281,0.3359,6400.0],["1994-07-29",0.3281,0.3359,0.3281,0.3281,43200.0],["1994-08-01",0.3359,0.3359,0.3125,0.3203,29600.0],["1994-08-02",0.3125,0.3359,0.3125,0.3359,16800.0],["1994-08-03",0.3359,0.3359,0.3203,0.3203,11200.0],["1994-08-04",0.3359,0.3359,0.3047,0.3047,53600.0],["1994-08-05",0.3047,0.3281,0.3047,0.3281,23200.0],["1994-08-08",0.3125,0.3125,0.3125,0.3125,7200.0],["1994-08-09",0.3125,0.3125,0.3125,0.3125,8800.0],["1994-08-10",0.3125,0.3281,0.3125,0.3281,18400.0],["1994-08-11",0.3359,0.3359,0.3281,0.3359,26400.0],["1994-08-12",0.3281,0.3359,0.3203,0.3281,13600.0],["1994-08-15",0.3125,0.3125,0.3125,0.3125,7200.0],["1994-08-16",0.3281,0.3359,0.3125,0.3203,8800.0],["1994-08-17",0.3359,0.3359,0.3359,0.3359,4800.0],["1994-08-18",0.3281,0.3281,0.3125,0.3125,18400.0],["1994-08-19",0.3203,0.3203,0.3125,0.3125,8000.0],["1994-08-22",0.3125,0.3125,0.3125,0.3125,4000.0],["1994-08-23",0.3125,0.3125,0.3125,0.3125,4000.0],["1994-08-24",0.3125,0.3281,0.3125,0.3281,37600.0],["1994-08-25",0.3516,0.375,0.3516,0.3672,313600.0],["1994-08-26",0.3672,0.375,0.3438,0.3438,141600.0],["1994-08-29",0.3594,0.3594,0.3438,0.3438,32000.0],["1994-08-30",0.3438,0.3594,0.3438,0.3594,57600.0],["1994-08-31",0.375,0.375,0.3438,0.3438,80000.0],["1994-09-01",0.3438,0.3594,0.3438,0.3438,72800.0],["1994-09-02",0.3438,0.3438,0.3359,0.3438,36800.0],["1994-09-06",0.3594,0.3594,0.3438,0.3438,14400.0],["1994-09-07",0.3594,0.3594,0.3281,0.3281,15200.0],["1994-09-08",0.3281,0.3438,0.3281,0.3281,26400.0],["1994-09-09",0.3281,0.3438,0.3203,0.3203,51200.0],["1994-09-12",0.3281,0.3438,0.3125,0.3438,31200.0],["1994-09-13",0.3438,0.3438,0.3281,0.3438,56000.0],["1994-09-14",0.3438,0.3438,0.3281,0.3281,74400.0],["1994-09-15",0.3438,0.3516,0.3438,0.3438,70400.0],["1994-09-16",0.3438,0.3438,0.3281,0.3359,144000.0],["1994-09-19",0.3281,0.3281,0.3203,0.3203,84800.0],["1994-09-20",0.3203,0.3359,0.3203,0.3359,32800.0],["1994-09-21",0.3281,0.3359,0.3125,0.3125,66400.0],["1994-09-22",0.3359,0.3438,0.3359,0.3438,47200.0],["1994-09-23",0.3281,0.3438,0.3281,0.3438,48000.0],["1994-09-26",0.3281,0.3359,0.3281,0.3359,21600.0],["1994-09-27",0.3359,0.3359,0.3281,0.3281,16800.0],["1994-09-28",0.3281,0.3438,0.3281,0.3281,51200.0],["1994-09-29",0.3438,0.3438,0.3281,0.3359,52800.0],["1994-09-30",0.3438,0.3594,0.3438,0.3438,84000.0],["1994-10-03",0.3438,0.3438,0.3438,0.3438,2400.0],["1994-10-04",0.3516,0.3516,0.3203,0.3203,144800.0],["1994-10-05",0.3281,0.3281,0.3203,0.3203,13600.0],["1994-10-06",0.3281,0.3281,0.3281,0.3281,800.0],["1994-10-07",0.3203,0.3203,0.3203,0.3203,2400.0],["1994-10-10",0.3281,0.3281,0.3125,0.3281,54400.0],["1994-10-11",0.3125,0.3281,0.3125,0.3281,40000.0],["1994-10-12",0.3281,0.3281,0.2969,0.2969,86400.0],["1994-10-13",0.3125,0.3125,0.2969,0.3125,12000.0],["1994-10-14",0.2969,0.3125,0.2969,0.3125,95200.0],["1994-10-17",0.2969,0.3125,0.2969,0.3125,48800.0],["1994-10-18",0.3125,0.3125,0.3125,0.3125,8000.0],["1994-10-19",0.2969,0.3125,0.2969,0.2969,16000.0],["1994-10-20",0.2969,0.2969,0.2891,0.2969,39200.0],["1994-10-21",0.2891,0.2891,0.2891,0.2891,40000.0],["1994-10-24",0.2891,0.2891,0.2891,0.2891,3200.0],["1994-10-25",0.2969,0.3281,0.2969,0.3125,48000.0],["1994-10-26",0.3125,0.3281,0.3125,0.3281,18400.0],["1994-10-27",0.3125,0.3125,0.3125,0.3125,16000.0],["1994-10-28",0.3125,0.3125,0.3125,0.3125,0.0],["1994-10-31",0.3047,0.3047,0.3047,0.3047,24000.0],["1994-11-01",0.3047,0.3047,0.3047,0.3047,800.0],["1994-11-02",0.3125,0.3125,0.2969,0.3125,109600.0],["1994-11-03",0.2969,0.3047,0.2812,0.3047,23200.0],["1994-11-04",0.3047,0.3281,0.3047,0.3203,81600.0],["1994-11-07",0.3281,0.3281,0.3203,0.3203,14400.0],["1994-11-08",0.3203,0.3203,0.3203,0.3203,0.0],["1994-11-09",0.3203,0.3203,0.3125,0.3125,4800.0],["1994-11-10",0.2969,0.3125,0.2969,0.3125,16800.0],["1994-11-11",0.3125,0.3125,0.2969,0.2969,4800.0],["1994-11-14",0.2969,0.3125,0.2969,0.2969,15200.0],["1994-11-15",0.3125,0.3281,0.3125,0.3281,44000.0],["1994-11-16",0.3281,0.3359,0.3203,0.3359,88800.0],["1994-11-17",0.3281,0.3359,0.3281,0.3359,54400.0],["1994-11-18",0.3359,0.3594,0.3359,0.3594,147200.0],["1994-11-21",0.3594,0.3672,0.3438,0.3438,96800.0],["1994-11-22",0.3438,0.3438,0.3281,0.3281,7200.0],["1994-11-23",0.3281,0.3281,0.3125,0.3125,24000.0],["1994-11-25",0.3125,0.3125,0.3125,0.3125,5600.0],["1994-11-28",0.3125,0.3281,0.3125,0.3281,11200.0],["1994-11-29",0.3203,0.3594,0.3125,0.3359,106400.0],["1994-11-30",0.3281,0.3281,0.3281,0.3281,28000.0],["1994-12-01",0.3125,0.3281,0.3125,0.3281,34400.0],["1994-12-02",0.3359,0.3359,0.3203,0.3203,54400.0],["1994-12-05",0.3281,0.3281,0.3281,0.3281,8000.0],["1994-12-06",0.3125,0.3438,0.3125,0.3438,64800.0],["1994-12-07",0.3438,0.3594,0.3438,0.3594,40800.0],["1994-12-08",0.3516,0.3594,0.3438,0.3594,90400.0],["1994-12-09",0.3594,0.3594,0.3359,0.3359,42400.0],["1994-12-12",0.3281,0.3281,0.3281,0.3281,9600.0],["1994-12-13",0.3281,0.3281,0.3125,0.3203,45600.0],["1994-12-14",0.3203,0.3281,0.3125,0.3281,24000.0],["1994-12-15",0.3125,0.3281,0.3125,0.3203,68000.0],["1994-12-16",0.3125,0.3125,0.3125,0.3125,9600.0],["1994-12-19",0.3125,0.3125,0.2969,0.2969,88800.0],["1994-12-20",0.2969,0.3125,0.2969,0.3125,20000.0],["1994-12-21",0.2969,0.3125,0.2969,0.3125,46400.0],["1994-12-22",0.3125,0.3203,0.2969,0.3203,48000.0],["1994-12-23",0.3203,0.3438,0.3203,0.3438,92800.0],["1994-12-27",0.3359,0.3594,0.3359,0.3438,107200.0],["1994-12-28",0.3594,0.3594,0.3516,0.3516,42400.0],["1994-12-29",0.3438,0.3438,0.3438,0.3438,64000.0],["1994-12-30",0.3281,0.3281,0.3281,0.3281,4000.0],["1995-01-03",0.3281,0.3672,0.3281,0.3672,43200.0],["1995-01-04",0.3672,0.4375,0.3594,0.4219,369600.0],["1995-01-05",0.4297,0.4688,0.4297,0.4531,470400.0],["1995-01-06",0.4375,0.4844,0.4375,0.4531,527200.0],["1995-01-09",0.4766,0.4766,0.4453,0.4609,584800.0],["1995-01-10",0.4609,0.5156,0.4531,0.5078,2168800.0],["1995-01-11",0.5156,0.5312,0.4922,0.5,443200.0],["1995-01-12",0.5,0.5156,0.4844,0.5,265600.0],["1995-01-13",0.5,0.5,0.4922,0.5,198400.0],["1995-01-16",0.5078,0.5625,0.5078,0.5156,601600.0],["1995-01-17",0.5234,0.5859,0.5078,0.5781,392800.0],["1995-01-18",0.5625,0.6875,0.5059,0.6719,848000.0],["1995-01-19",0.6094,0.6562,0.5859,0.6562,875200.0],["1995-01-20",0.6406,0.6406,0.5859,0.625,319200.0],["1995-01-23",0.5938,0.6406,0.5938,0.625,284000.0],["1995-01-24",0.625,0.6719,0.5938,0.6562,397600.0],["1995-01-25",0.6562,0.7656,0.6562,0.7031,940800.0],["1995-01-26",0.7344,0.7344,0.6719,0.7344,557600.0],["1995-01-27",0.7344,0.7344,0.6875,0.7188,362400.0],["1995-01-30",0.7188,0.7188,0.6719,0.6719,212000.0],["1995-01-31",0.6719,0.6719,0.6406,0.6406,328000.0],["1995-02-01",0.625,0.7188,0.5938,0.7031,1173600.0],["1995-02-02",0.6875,0.7969,0.6875,0.7969,906400.0],["1995-02-03",0.8281,0.875,0.7656,0.7812,816800.0],["1995-02-06",0.7969,0.8438,0.7812,0.8438,322400.0],["1995-02-07",0.875,0.875,0.7969,0.7969,356000.0],["1995-02-08",0.8125,0.8281,0.7812,0.7812,174400.0],["1995-02-09",0.7969,0.7969,0.75,0.75,396800.0],["1995-02-10",0.75,0.8281,0.75,0.8125,423200.0],["1995-02-13",0.8281,0.8438,0.7812,0.7969,292000.0],["1995-02-14",0.8125,0.8125,0.7812,0.7812,327200.0],["1995-02-15",0.7812,0.7969,0.7656,0.7656,156000.0],["1995-02-16",0.7812,0.7812,0.6719,0.75,515200.0],["1995-02-17",0.7656,0.7656,0.7031,0.7031,398400.0],["1995-02-21",0.6875,0.7656,0.6875,0.75,544000.0],["1995-02-22",0.7656,0.7812,0.75,0.7812,144800.0],["1995-02-23",0.7812,0.8438,0.7812,0.8125,788800.0],["1995-02-24",0.7969,0.8281,0.7969,0.8281,476000.0],["1995-02-27",0.8281,0.9375,0.8281,0.9375,1296800.0],["1995-02-28",0.9062,1.0469,0.8906,1.0312,1504000.0],["1995-03-01",1.0156,1.0625,0.9688,0.9688,845600.0],["1995-03-02",0.9688,1.0938,0.9688,1.0938,1175200.0],["1995-03-03",1.2188,1.4375,1.1875,1.3594,3095200.0],["1995-03-06",1.375,1.375,1.25,1.3438,1149600.0],["1995-03-07",1.3281,1.3594,1.2812,1.3125,466400.0],["1995-03-08",1.3125,1.375,1.2188,1.3438,841600.0],["1995-03-09",1.3281,1.3594,1.2969,1.3594,336800.0],["1995-03-10",1.375,1.5312,1.3594,1.5312,914400.0],["1995-03-13",1.5,1.6562,1.5,1.625,1070400.0],["1995-03-14",1.6406,1.7656,1.6406,1.6719,1145600.0],["1995-03-15",1.6719,1.6875,1.5312,1.6094,813600.0],["1995-03-16",1.5938,1.6094,1.4531,1.5625,792800.0],["1995-03-17",1.5781,1.5781,1.4531,1.5156,416800.0],["1995-03-20",1.3906,1.6875,1.3906,1.6719,1030400.0],["1995-03-21",1.6875,1.7344,1.5938,1.6094,576000.0],["1995-03-22",1.625,1.75,1.5938,1.6562,581600.0],["1995-03-23",1.6719,1.6719,1.6094,1.625,202400.0],["1995-03-24",1.625,1.6406,1.6094,1.6094,218400.0],["1995-03-27",1.5938,1.6562,1.5625,1.5938,260000.0],["1995-03-28",1.5938,1.625,1.5,1.5625,416000.0],["1995-03-29",1.5312,1.5938,1.5312,1.5312,410400.0],["1995-03-30",1.5312,1.5938,1.5312,1.5312,315200.0],["1995-03-31",1.5312,1.5625,1.4062,1.4375,1139200.0],["1995-04-03",1.4375,1.4688,1.4062,1.4375,174400.0],["1995-04-04",1.4375,1.4375,1.3125,1.3984,654400.0],["1995-04-05",1.375,1.4062,1.3125,1.375,552000.0],["1995-04-06",1.3125,1.375,1.125,1.3125,1792800.0],["1995-04-07",1.3438,1.4062,1.3125,1.3438,598400.0],["1995-04-10",1.3125,1.3438,1.3125,1.3438,203200.0],["1995-04-11",1.3125,1.4688,1.3125,1.4375,457600.0],["1995-04-12",1.4062,1.4375,1.4062,1.4062,396000.0],["1995-04-13",1.4375,1.625,1.4062,1.5781,1417600.0],["1995-04-17",1.5625,1.7812,1.5625,1.5938,1792000.0],["1995-04-18",1.5625,1.6562,1.5625,1.6016,788000.0],["1995-04-19",1.625,1.6406,1.5312,1.625,672000.0],["1995-04-20",1.6562,1.6875,1.5938,1.625,301600.0],["1995-04-21",1.625,1.6875,1.6094,1.6094,249600.0],["1995-04-24",1.6094,1.6875,1.6094,1.6719,388800.0],["1995-04-25",1.6562,1.7188,1.5938,1.625,209600.0],["1995-04-26",1.625,1.6875,1.6094,1.625,431200.0],["1995-04-27",1.625,1.6719,1.5938,1.625,276000.0],["1995-04-28",1.5938,1.6562,1.5938,1.625,253600.0],["1995-05-01",1.6562,1.7188,1.5938,1.6875,788800.0],["1995-05-02",1.6719,1.8281,1.6719,1.8125,894400.0],["1995-05-03",1.8125,1.9688,1.7656,1.7656,1207200.0],["1995-05-04",1.7812,1.8281,1.6406,1.7031,440000.0],["1995-05-05",1.6719,1.75,1.6719,1.7188,72000.0],["1995-05-08",1.6875,1.75,1.6094,1.7188,746400.0],["1995-05-09",1.8125,1.8438,1.7188,1.8125,999200.0],["1995-05-10",1.7812,1.8438,1.7344,1.7812,1386400.0],["1995-05-11",1.7344,1.7812,1.7344,1.75,182400.0],["1995-05-12",1.75,1.875,1.75,1.7812,251200.0],["1995-05-15",1.8125,1.8438,1.7812,1.8125,225600.0],["1995-05-16",1.75,1.9375,1.6562,1.9375,1760800.0],["1995-05-17",1.875,1.9688,1.8594,1.9375,952000.0],["1995-05-18",1.9375,1.9375,1.8438,1.8594,436000.0],["1995-05-19",1.8438,1.9062,1.7656,1.8906,420000.0],["1995-05-22",1.8906,2.0469,1.8906,2.0,1052000.0],["1995-05-23",2.125,2.2969,2.125,2.2656,3879200.0],["1995-05-24",2.2812,2.4219,2.0938,2.125,3554400.0],["1995-05-25",2.125,2.1875,2.0,2.125,1109600.0],["1995-05-26",2.125,2.1875,1.9688,2.125,767200.0],["1995-05-30",2.1875,2.25,2.0625,2.0938,795200.0],["1995-05-31",2.0625,2.1875,2.0625,2.0625,432000.0],["1995-06-01",2.0312,2.1562,2.0312,2.0938,800800.0],["1995-06-02",2.0781,2.2188,2.0625,2.1719,698400.0],["1995-06-05",2.1562,2.2812,2.1562,2.2188,627200.0],["1995-06-06",2.2812,2.2812,2.0938,2.1562,784800.0],["1995-06-07",2.1094,2.1875,2.1094,2.1875,276000.0],["1995-06-08",2.25,2.25,2.1562,2.2188,665600.0],["1995-06-09",2.1562,2.2188,1.9688,2.0781,812800.0],["1995-06-12",2.0938,2.0938,2.0,2.0156,177600.0],["1995-06-13",2.125,2.1875,2.0625,2.1562,994400.0],["1995-06-14",2.125,2.1875,2.0938,2.125,306400.0],["1995-06-15",2.1562,2.1562,2.0938,2.125,339200.0],["1995-06-16",2.1562,2.1562,2.0625,2.0938,199200.0],["1995-06-19",2.0625,2.0938,2.0469,2.0469,304800.0],["1995-06-20",2.0469,2.125,2.0312,2.0938,859200.0],["1995-06-21",2.0938,2.1875,2.0938,2.125,380800.0],["1995-06-22",2.123,2.1562,2.0781,2.0938,244000.0],["1995-06-23",2.1562,2.1562,2.0625,2.0625,372800.0],["1995-06-26",2.0312,2.0938,1.9688,1.9688,353600.0],["1995-06-27",1.9062,2.0938,1.8984,1.9844,593600.0],["1995-06-28",2.0312,2.0312,1.8438,2.0,411200.0],["1995-06-29",1.9375,2.0625,1.9375,2.0312,638400.0],["1995-06-30",2.0312,2.125,1.9688,2.0938,936800.0],["1995-07-03",2.1562,2.2812,2.1562,2.2812,737600.0],["1995-07-05",2.3125,2.5,2.2812,2.4062,2063200.0],["1995-07-06",2.4062,2.4375,2.2812,2.375,772800.0],["1995-07-07",2.3125,2.375,2.3125,2.3281,1016800.0],["1995-07-10",2.375,2.375,2.3125,2.3438,366400.0],["1995-07-11",2.3125,2.4062,2.25,2.375,537600.0],["1995-07-12",2.4375,2.5938,2.4062,2.5938,914400.0],["1995-07-13",2.6562,2.7188,2.625,2.6562,868800.0],["1995-07-14",2.5625,2.5625,2.4375,2.5469,493600.0],["1995-07-17",2.5625,2.5625,2.4688,2.4688,298400.0],["1995-07-18",2.5,2.5,2.3438,2.4062,452800.0],["1995-07-19",2.2812,2.3438,2.0938,2.1641,983200.0],["1995-07-20",2.1562,2.2812,2.0625,2.25,1656800.0],["1995-07-21",2.2812,2.375,2.2812,2.2812,256000.0],["1995-07-24",2.375,2.375,2.2812,2.2969,180000.0],["1995-07-25",2.3438,2.5312,2.3438,2.4688,539200.0],["1995-07-26",2.5312,2.5938,2.5,2.5,584000.0],["1995-07-27",2.5625,2.5625,2.4062,2.5,177600.0],["1995-07-28",2.4062,2.5,2.2812,2.3125,309600.0],["1995-07-31",2.2812,2.375,2.25,2.3438,273600.0],["1995-08-01",2.375,2.4062,2.2812,2.4062,532800.0],["1995-08-02",2.4375,2.4688,2.375,2.4062,822400.0],["1995-08-03",2.375,2.4375,2.375,2.375,266400.0],["1995-08-04",2.4375,2.4688,2.375,2.4531,192000.0],["1995-08-07",2.4688,2.5938,2.375,2.5312,402400.0],["1995-08-08",2.5312,2.5625,2.4375,2.4531,284800.0],["1995-08-09",2.5,2.5938,2.4688,2.5312,496000.0],["1995-08-10",2.5625,2.5938,2.4688,2.5625,548800.0],["1995-08-11",2.5938,2.6875,2.5312,2.6562,689600.0],["1995-08-14",2.75,2.8438,2.6875,2.8438,1238400.0],["1995-08-15",2.875,2.875,2.7188,2.8125,880800.0],["1995-08-16",2.875,2.9688,2.75,2.9688,2689600.0],["1995-08-17",2.9062,2.9688,2.875,2.9062,857600.0],["1995-08-18",2.9375,2.9375,2.8125,2.9062,684800.0],["1995-08-21",2.875,3.1875,2.875,2.9375,1708800.0],["1995-08-22",2.9062,3.0312,2.9062,3.0312,557600.0],["1995-08-23",3.125,3.3438,3.0625,3.2812,1406400.0],["1995-08-24",3.375,3.5938,3.3125,3.4062,1772800.0],["1995-08-25",3.5,3.5938,3.375,3.375,727200.0],["1995-08-28",3.3438,3.4375,3.2188,3.25,621600.0],["1995-08-29",3.2188,3.2812,3.0,3.125,1217600.0],["1995-08-30",3.0938,3.1562,3.0938,3.125,696800.0],["1995-08-31",3.0938,3.1406,3.0625,3.125,123200.0],["1995-09-01",3.0625,3.1406,3.0,3.0625,140000.0],["1995-09-05",3.1562,3.2812,3.0938,3.2656,780800.0],["1995-09-06",3.4375,3.7188,3.4062,3.625,1805600.0],["1995-09-07",3.5,3.75,3.4688,3.6875,587200.0],["1995-09-08",3.7812,3.7812,3.6562,3.75,352000.0],["1995-09-11",3.8125,3.9688,3.75,3.9062,1001600.0],["1995-09-12",3.9688,3.9688,3.2188,3.2812,3833600.0],["1995-09-13",3.375,3.6562,3.2812,3.375,2250400.0],["1995-09-14",3.4062,3.5,3.125,3.1543,1509600.0],["1995-09-15",3.1562,3.1562,3.0312,3.125,1148800.0],["1995-09-18",3.0938,3.1562,2.8438,3.1562,1228000.0],["1995-09-19",3.125,3.2188,3.125,3.1562,705600.0],["1995-09-20",3.1562,3.1562,3.0,3.0,368800.0],["1995-09-21",3.0,3.5,2.9688,3.4375,4747200.0],["1995-09-22",3.5,3.5,3.2812,3.4375,1979200.0],["1995-09-25",3.4062,3.4062,3.2344,3.3281,608000.0],["1995-09-26",3.4062,3.4844,3.2656,3.3438,644000.0],["1995-09-27",3.1875,3.3125,3.1875,3.2812,1222400.0],["1995-09-28",3.3125,3.5,3.3125,3.4375,834400.0],["1995-09-29",3.5,3.5,3.4062,3.4688,820000.0],["1995-10-02",3.375,3.4844,3.375,3.4531,541600.0],["1995-10-03",3.4062,3.4688,3.2188,3.3438,776800.0],["1995-10-04",3.2812,3.3438,3.0625,3.25,811200.0],["1995-10-05",3.25,3.3438,3.0625,3.2344,546400.0],["1995-10-06",3.2188,3.4062,3.2188,3.375,700000.0],["1995-10-09",3.2812,3.2812,3.0625,3.0938,504000.0],["1995-10-10",2.875,3.0625,2.7188,2.9375,2092000.0],["1995-10-11",3.125,3.2812,2.9766,3.1875,1260800.0],["1995-10-12",3.3125,3.375,3.25,3.2656,402400.0],["1995-10-13",3.3125,3.4062,3.25,3.2812,397600.0],["1995-10-16",3.2812,3.2812,3.0,3.125,1204000.0],["1995-10-17",3.125,3.375,3.125,3.3281,558400.0],["1995-10-18",3.4062,3.4062,2.9688,3.0156,891200.0],["1995-10-19",3.125,3.125,3.0,3.0,1251200.0],["1995-10-20",3.0,3.0938,2.9062,3.0,1847200.0],["1995-10-23",3.0,3.0781,2.875,3.0781,983200.0],["1995-10-24",3.0938,3.375,3.0625,3.3281,1697600.0],["1995-10-25",3.375,3.375,3.25,3.2656,1132000.0],["1995-10-26",3.25,3.3125,3.1562,3.2188,579200.0],["1995-10-27",3.1562,3.375,3.1562,3.2812,597600.0],["1995-10-30",3.375,3.4375,3.1562,3.1562,1762400.0],["1995-10-31",3.1875,3.2656,3.0938,3.2031,786400.0],["1995-11-01",3.2188,3.2188,2.9531,3.0312,1598400.0],["1995-11-02",3.0,3.125,2.9688,3.0938,1308800.0],["1995-11-03",3.0625,3.4062,3.0625,3.25,969600.0],["1995-11-06",3.2188,3.2812,3.1562,3.1719,481600.0],["1995-11-07",3.125,3.2188,2.9062,3.0156,2333600.0],["1995-11-08",3.0938,3.2188,3.0781,3.125,1975200.0],["1995-11-09",3.25,3.3438,3.1562,3.25,1306400.0],["1995-11-10",3.25,3.2812,3.1875,3.2812,468800.0],["1995-11-13",3.2812,3.2812,3.1875,3.1875,412800.0],["1995-11-14",3.0938,3.5938,3.0938,3.4688,2370400.0],["1995-11-15",3.6875,3.7812,3.5,3.5312,1243200.0],["1995-11-16",3.5,3.5938,3.2812,3.4688,1240000.0],["1995-11-17",3.0312,3.2812,2.9688,3.2188,1336000.0],["1995-11-20",3.2188,3.2188,3.0312,3.0469,448800.0],["1995-11-21",3.0312,3.0781,2.8438,2.9375,1858400.0],["1995-11-22",2.9688,3.0469,2.9375,2.9375,844000.0],["1995-11-24",2.9375,2.9844,2.9219,2.9531,109600.0],["1995-11-27",2.9688,3.0781,2.9375,2.9844,814400.0],["1995-11-28",3.0,3.25,2.9688,3.2031,1330400.0],["1995-11-29",3.25,3.2812,3.1406,3.1719,1041600.0],["1995-11-30",3.1406,3.2812,3.1094,3.1562,1415200.0],["1995-12-01",3.125,3.1562,3.0625,3.0625,392000.0],["1995-12-04",3.1094,3.2031,3.0781,3.2031,900000.0],["1995-12-05",3.1562,3.2031,3.1562,3.2031,1100800.0],["1995-12-06",3.2031,3.2031,3.1562,3.1562,865600.0],["1995-12-07",3.1875,3.1875,3.1172,3.1406,460000.0],["1995-12-08",3.125,3.1875,3.125,3.1875,649600.0],["1995-12-11",3.1562,3.1875,3.1406,3.1562,196000.0],["1995-12-12",3.1406,3.1719,2.9688,3.0156,490400.0],["1995-12-13",3.0312,3.0312,2.9219,2.9219,761600.0],["1995-12-14",2.875,2.9062,2.75,2.75,723200.0],["1995-12-15",2.7656,2.7656,2.2656,2.4062,3660800.0],["1995-12-18",2.4375,2.4375,2.0469,2.1719,3025600.0],["1995-12-19",2.125,2.5781,2.125,2.5625,2446400.0],["1995-12-20",2.7812,2.8594,2.625,2.625,1172800.0],["1995-12-21",2.5938,2.8281,2.5938,2.6406,844800.0],["1995-12-22",2.6406,2.6406,2.5781,2.5781,220000.0],["1995-12-26",2.5781,2.7969,2.5781,2.6562,588800.0],["1995-12-27",2.5938,2.6562,2.5469,2.6094,287200.0],["1995-12-28",2.5,2.5625,2.4531,2.4531,236800.0],["1995-12-29",2.4688,2.5312,2.3594,2.4375,971200.0],["1996-01-02",2.4375,2.5938,2.3906,2.5,473600.0],["1996-01-03",2.4375,2.5156,2.4219,2.4375,705600.0],["1996-01-04",2.4375,2.5312,2.3594,2.5,736800.0],["1996-01-05",2.4844,2.5469,2.4219,2.4219,587200.0],["1996-01-08",2.625,2.6562,2.4531,2.5,598400.0],["1996-01-09",2.5156,2.5156,2.2031,2.2656,816800.0],["1996-01-10",2.2188,2.2812,2.1406,2.2031,622400.0],["1996-01-11",2.3125,2.4219,2.25,2.4219,204800.0],["1996-01-12",2.375,2.4219,2.3125,2.3125,228800.0],["1996-01-15",2.375,2.4688,2.2812,2.375,598400.0],["1996-01-16",2.3281,2.3906,2.2188,2.2969,318400.0],["1996-01-17",2.1562,2.3125,2.1562,2.2812,436800.0],["1996-01-18",2.2344,2.3125,2.2188,2.2969,412800.0],["1996-01-19",2.25,2.5469,2.25,2.5312,675200.0],["1996-01-22",2.5625,2.6875,2.4844,2.5469,470400.0],["1996-01-23",2.5938,2.5938,2.5312,2.5938,59200.0],["1996-01-24",2.5625,2.6562,2.5625,2.5938,463200.0],["1996-01-25",2.5938,2.6875,2.5,2.5469,563200.0],["1996-01-26",2.5,2.625,2.4688,2.5469,505600.0],["1996-01-29",2.5469,2.625,2.4688,2.5312,312800.0],["1996-01-30",2.4688,2.5469,2.4688,2.4688,295200.0],["1996-01-31",2.4688,2.5625,2.4688,2.5,127200.0],["1996-02-01",2.4688,2.75,2.4688,2.6562,453600.0],["1996-02-02",2.6875,2.7656,2.6719,2.75,226400.0],["1996-02-05",2.6875,3.0,2.6875,2.9531,1115200.0],["1996-02-06",2.9062,3.1875,2.9062,3.1094,1893600.0],["1996-02-07",3.0938,3.2969,2.9375,2.9375,1014400.0],["1996-02-08",2.875,3.0625,2.8438,2.9375,713600.0],["1996-02-09",2.9531,3.0469,2.8906,3.0469,732800.0],["1996-02-12",3.0469,3.0469,2.875,3.0,507200.0],["1996-02-13",2.7969,3.0625,2.6562,2.9375,1679200.0],["1996-02-14",2.9531,3.0156,2.8438,2.9375,426400.0],["1996-02-15",2.8594,3.0,2.8438,2.8438,257600.0],["1996-02-16",2.8438,2.9688,2.7188,2.9688,775200.0],["1996-02-20",2.8125,2.9531,2.8125,2.875,795200.0],["1996-02-21",2.875,3.0312,2.75,2.7812,1657600.0],["1996-02-22",2.7812,2.8438,2.4375,2.4688,2257600.0],["1996-02-23",2.5625,2.6562,2.5312,2.5625,1263200.0],["1996-02-26",2.6562,2.6562,2.4688,2.4688,684000.0],["1996-02-27",2.4688,2.5156,2.4375,2.5,2615200.0],["1996-02-28",2.5,2.5,2.25,2.3125,1168000.0],["1996-02-29",2.2812,2.2812,2.125,2.25,459200.0],["1996-03-01",2.25,2.25,2.125,2.2031,368000.0],["1996-03-04",2.1562,2.2031,2.0938,2.0938,648000.0],["1996-03-05",2.0938,2.1562,2.0,2.0078,1155200.0],["1996-03-06",2.0,2.0938,1.9688,1.9688,445600.0],["1996-03-07",1.9062,1.9375,1.4688,1.7656,4520000.0],["1996-03-08",1.6875,1.6875,1.5312,1.6875,595200.0],["1996-03-11",1.5938,1.6875,1.5625,1.6562,646400.0],["1996-03-12",1.6562,1.6562,1.5625,1.5938,828800.0],["1996-03-13",1.5938,1.6562,1.5938,1.5938,354400.0],["1996-03-14",1.6562,1.6562,1.5938,1.6562,329600.0],["1996-03-15",1.6562,1.6562,1.5625,1.5625,246400.0],["1996-03-18",1.5625,1.625,1.5625,1.625,425600.0],["1996-03-19",1.625,1.625,1.5625,1.5859,780000.0],["1996-03-20",1.5625,1.625,1.5625,1.5625,265600.0],["1996-03-21",1.625,1.625,1.5,1.5,669600.0],["1996-03-22",1.5625,1.5625,1.4375,1.5312,723200.0],["1996-03-25",1.5312,1.5312,1.375,1.3906,1230400.0],["1996-03-26",1.4375,1.4375,1.1562,1.25,1576000.0],["1996-03-27",1.2812,1.2812,1.125,1.2188,1280000.0],["1996-03-28",1.2188,1.2188,1.125,1.1875,1436000.0],["1996-03-29",1.1875,1.3125,1.1562,1.3125,1214400.0],["1996-04-01",1.3125,1.3125,1.25,1.3125,542400.0],["1996-04-02",1.25,1.4062,1.25,1.375,1124800.0],["1996-04-03",1.375,1.5625,1.375,1.5,1226400.0],["1996-04-04",1.5625,1.5625,1.5,1.5,624800.0],["1996-04-08",1.3906,1.4062,1.2812,1.4062,777600.0],["1996-04-09",1.4375,1.4688,1.3125,1.3438,932000.0],["1996-04-10",1.375,1.4688,1.3125,1.3125,558400.0],["1996-04-11",1.3125,1.375,1.2969,1.3438,352800.0],["1996-04-12",1.3125,1.4375,1.3125,1.375,236800.0],["1996-04-15",1.375,1.4688,1.375,1.4062,241600.0],["1996-04-16",1.4688,1.5625,1.375,1.4375,680000.0],["1996-04-17",1.4688,1.4688,1.375,1.4375,238400.0],["1996-04-18",1.4375,1.4375,1.3438,1.3438,229600.0],["1996-04-19",1.4062,1.4062,1.2812,1.3125,524000.0],["1996-04-22",1.2812,1.3438,1.2812,1.3438,254400.0],["1996-04-23",1.3125,1.375,1.1562,1.2812,2181600.0],["1996-04-24",1.2812,1.2812,1.2188,1.2812,456000.0],["1996-04-25",1.2812,1.5312,1.2188,1.5312,1743200.0],["1996-04-26",1.5,1.75,1.5,1.6562,3324800.0],["1996-04-29",1.6562,1.6562,1.5938,1.625,537600.0],["1996-04-30",1.6562,1.6875,1.5938,1.6875,217600.0],["1996-05-01",1.6875,1.6875,1.5938,1.625,340800.0],["1996-05-02",1.6562,1.6562,1.4688,1.5312,560000.0],["1996-05-03",1.4688,1.5625,1.4688,1.5,404000.0],["1996-05-06",1.4688,1.5312,1.4062,1.4375,641600.0],["1996-05-07",1.4688,1.4688,1.3438,1.3594,380800.0],["1996-05-08",1.4062,1.4062,1.3438,1.4062,331200.0],["1996-05-09",1.4062,1.5625,1.375,1.5625,1268800.0],["1996-05-10",1.5625,1.625,1.5312,1.6094,470400.0],["1996-05-13",1.625,1.6562,1.5625,1.5938,463200.0],["1996-05-14",1.6562,1.7188,1.5312,1.5938,2624000.0],["1996-05-15",1.5938,1.5938,1.5,1.5,439200.0],["1996-05-16",1.5625,1.5625,1.4062,1.4219,956800.0],["1996-05-17",1.4062,1.5312,1.4062,1.4688,377600.0],["1996-05-20",1.4062,1.5312,1.4062,1.4375,292800.0],["1996-05-21",1.4688,1.4688,1.4062,1.4375,214400.0],["1996-05-22",1.4688,1.4688,1.4062,1.4062,190400.0],["1996-05-23",1.4062,1.5312,1.4062,1.5,1643200.0],["1996-05-24",1.5,1.5,1.4062,1.4688,204000.0],["1996-05-28",1.4688,1.4688,1.375,1.4688,504800.0],["1996-05-29",1.4688,1.4688,1.375,1.3906,557600.0],["1996-05-30",1.4375,1.4688,1.3906,1.4219,508000.0],["1996-05-31",1.4688,1.4688,1.4062,1.4219,67200.0],["1996-06-03",1.4219,1.5,1.4062,1.4062,170400.0],["1996-06-04",1.375,1.4688,1.375,1.4688,325600.0],["1996-06-05",1.4219,1.4219,1.3281,1.4062,636800.0],["1996-06-06",1.3281,1.4062,1.2969,1.3594,380800.0],["1996-06-07",1.2969,1.3438,1.2812,1.3047,766400.0],["1996-06-10",1.2969,1.3438,1.2656,1.3125,362400.0],["1996-06-11",1.3125,1.3125,1.2344,1.2812,532800.0],["1996-06-12",1.2344,1.3125,1.2188,1.2188,1232000.0],["1996-06-13",1.2188,1.2656,1.1562,1.2188,762400.0],["1996-06-14",1.2344,1.25,1.1875,1.2031,287200.0],["1996-06-17",1.2031,1.25,1.1719,1.25,361600.0],["1996-06-18",1.25,1.25,1.125,1.1562,588000.0],["1996-06-19",1.1875,1.2188,1.125,1.1719,724000.0],["1996-06-20",1.125,1.2031,1.1094,1.1875,260000.0],["1996-06-21",1.1094,1.1875,1.0781,1.0781,1155200.0],["1996-06-24",1.0625,1.0938,0.9375,0.9688,1410400.0],["1996-06-25",0.9531,1.0469,0.9531,1.0156,630400.0],["1996-06-26",0.9688,1.0469,0.9375,0.9375,1258400.0],["1996-06-27",0.9844,1.0469,0.9844,1.0,376000.0],["1996-06-28",1.0,1.1562,1.0,1.125,389600.0],["1996-07-01",1.1562,1.1562,1.0781,1.125,618400.0],["1996-07-02",1.0938,1.125,1.0156,1.0156,383200.0],["1996-07-03",1.0156,1.0938,1.0,1.0781,324000.0],["1996-07-05",1.0938,1.0938,1.0,1.0,53600.0],["1996-07-08",1.0938,1.0938,1.0,1.0,241600.0],["1996-07-09",1.0625,1.0625,1.0,1.0156,377600.0],["1996-07-10",1.0,1.0625,0.9688,0.9688,504800.0],["1996-07-11",0.9531,1.0,0.8906,0.9688,813600.0],["1996-07-12",0.9688,0.9844,0.9375,0.9531,773600.0],["1996-07-15",0.9844,0.9844,0.9531,0.9531,463200.0],["1996-07-16",0.9844,0.9844,0.8281,0.875,836000.0],["1996-07-17",0.9062,0.9375,0.8594,0.9062,700000.0],["1996-07-18",0.875,0.9219,0.8594,0.875,276800.0],["1996-07-19",0.8438,0.9219,0.8438,0.875,268000.0],["1996-07-22",0.8281,0.8594,0.7969,0.7969,244000.0],["1996-07-23",0.875,0.875,0.7969,0.875,356800.0],["1996-07-24",0.875,0.875,0.7188,0.7344,1354400.0],["1996-07-25",0.7656,0.8438,0.7188,0.75,1144000.0],["1996-07-26",0.75,0.8438,0.75,0.8438,619200.0],["1996-07-29",0.8438,0.8906,0.7656,0.8125,508000.0],["1996-07-30",0.8906,0.8906,0.8125,0.8438,162400.0],["1996-07-31",0.8906,0.9219,0.875,0.9062,387200.0],["1996-08-01",0.9219,1.0312,0.875,1.0156,473600.0],["1996-08-02",1.0156,1.125,1.0,1.0469,676800.0],["1996-08-05",1.0938,1.0938,1.0312,1.0312,360800.0],["1996-08-06",1.0312,1.0938,1.0312,1.0938,135200.0],["1996-08-07",1.0938,1.125,1.0312,1.1094,331200.0],["1996-08-08",1.1094,1.1094,1.0156,1.0156,582400.0],["1996-08-09",1.0625,1.0625,0.9688,1.0547,654400.0],["1996-08-12",1.0625,1.0781,1.0,1.0156,420000.0],["1996-08-13",0.9688,1.0156,0.9062,0.9688,276000.0],["1996-08-14",1.0,1.0,0.9219,0.9531,737600.0],["1996-08-15",0.9219,1.0938,0.9219,1.0547,530400.0],["1996-08-16",1.0625,1.125,1.0156,1.125,267200.0],["1996-08-19",1.125,1.125,1.0469,1.0938,215200.0],["1996-08-20",1.125,1.125,1.0469,1.1094,178400.0],["1996-08-21",1.0781,1.125,1.0469,1.0469,248800.0],["1996-08-22",1.0938,1.0938,1.0156,1.0469,972000.0],["1996-08-23",1.0312,1.0625,1.0312,1.0312,339200.0],["1996-08-26",1.0312,1.0781,1.0312,1.0781,500000.0],["1996-08-27",1.0312,1.0781,1.0156,1.0156,722400.0],["1996-08-28",1.0781,1.0781,1.0156,1.0312,235200.0],["1996-08-29",1.0312,1.0781,1.0312,1.0625,180000.0],["1996-08-30",1.0625,1.0625,1.0156,1.0234,501600.0],["1996-09-03",1.0469,1.0469,0.9531,1.0156,268000.0],["1996-09-04",1.0156,1.0312,0.9688,0.9844,297600.0],["1996-09-05",0.9688,1.0312,0.9688,1.0,481600.0],["1996-09-06",1.0312,1.0625,0.9688,1.0,303200.0],["1996-09-09",1.0,1.0625,1.0,1.0,92800.0],["1996-09-10",1.0,1.0469,1.0,1.0,192800.0],["1996-09-11",1.0156,1.0469,1.0,1.0469,682400.0],["1996-09-12",1.0625,1.0625,1.0,1.0625,115200.0],["1996-09-13",1.0938,1.0938,1.0469,1.0703,364000.0],["1996-09-16",1.0625,1.125,1.0625,1.0781,309600.0],["1996-09-17",1.125,1.4062,1.125,1.3125,2719200.0],["1996-09-18",1.2656,1.4062,1.25,1.2969,1327200.0],["1996-09-19",1.2969,1.5938,1.2969,1.5156,3379200.0],["1996-09-20",1.4688,1.6875,1.4688,1.5312,3669600.0],["1996-09-23",1.5156,1.6328,1.4375,1.5625,1553600.0],["1996-09-24",1.5938,1.5938,1.5,1.5469,1496800.0],["1996-09-25",1.5938,1.6094,1.5469,1.5469,511200.0],["1996-09-26",1.5469,1.6719,1.5469,1.6562,1350400.0],["1996-09-27",1.6719,1.6719,1.5781,1.6562,793600.0],["1996-09-30",1.6719,1.6719,1.5781,1.5781,447200.0],["1996-10-01",1.5781,1.5938,1.5,1.5156,1274400.0],["1996-10-02",1.5156,1.5781,1.5,1.5781,383200.0],["1996-10-03",1.6094,1.6094,1.5625,1.582,296000.0],["1996-10-04",1.5938,1.6406,1.5625,1.6406,528000.0],["1996-10-07",1.6406,1.75,1.5938,1.7188,2380800.0],["1996-10-08",1.7344,1.7344,1.6719,1.6875,1175200.0],["1996-10-09",1.7031,1.7344,1.7031,1.7344,999200.0],["1996-10-10",1.7031,1.8281,1.7031,1.8125,1368000.0],["1996-10-11",1.7656,1.8125,1.6719,1.7812,1332800.0],["1996-10-14",1.7969,1.8281,1.75,1.7656,821600.0],["1996-10-15",1.8281,1.875,1.7812,1.8125,552000.0],["1996-10-16",1.8125,1.8438,1.7188,1.7188,707200.0],["1996-10-17",1.7656,1.7656,1.7031,1.75,253600.0],["1996-10-18",1.7031,1.7656,1.6562,1.6875,455200.0],["1996-10-21",1.6719,1.7031,1.6719,1.6875,160800.0],["1996-10-22",1.6562,1.7031,1.5,1.5312,685600.0],["1996-10-23",1.5469,1.5938,1.5,1.5938,283200.0],["1996-10-24",1.5625,1.625,1.5469,1.5625,162400.0],["1996-10-25",1.5469,1.6562,1.5312,1.625,470400.0],["1996-10-28",1.6094,1.6562,1.5156,1.5625,416800.0],["1996-10-29",1.5,1.5938,1.4375,1.5078,916800.0],["1996-10-30",1.5312,1.5312,1.4844,1.4844,123200.0],["1996-10-31",1.5,1.5469,1.4688,1.5469,642400.0],["1996-11-01",1.5625,1.5938,1.5,1.5469,354400.0],["1996-11-04",1.5469,1.5469,1.4844,1.5391,36800.0],["1996-11-05",1.5625,1.6094,1.5312,1.5938,160000.0],["1996-11-06",1.5625,1.6094,1.5312,1.5312,288800.0],["1996-11-07",1.5938,1.7188,1.5938,1.6875,951200.0],["1996-11-08",1.6719,1.7344,1.6562,1.7344,454400.0],["1996-11-11",1.75,1.8906,1.75,1.8594,1068000.0],["1996-11-12",1.8906,1.9531,1.7812,1.8438,1431200.0],["1996-11-13",1.9219,2.0,1.8594,1.9844,1595200.0],["1996-11-14",1.9844,2.0,1.9375,1.9375,435200.0],["1996-11-15",1.9375,2.0,1.8281,1.8594,1171200.0],["1996-11-18",1.8906,2.0156,1.8594,2.0,1296800.0],["1996-11-19",2.0938,2.1719,2.0781,2.1406,2348000.0],["1996-11-20",2.125,2.1875,2.125,2.1406,1080000.0],["1996-11-21",2.1406,2.1719,2.0781,2.1406,2328800.0],["1996-11-22",2.1562,2.2188,2.1406,2.1875,748000.0],["1996-11-25",2.1719,2.2656,2.1406,2.2188,1166400.0],["1996-11-26",2.25,2.25,2.1719,2.2344,1440800.0],["1996-11-27",2.2188,2.2656,2.2188,2.25,534400.0],["1996-11-29",2.25,2.2812,2.2344,2.2344,86400.0],["1996-12-02",2.2344,2.2656,2.1719,2.1719,755200.0],["1996-12-03",2.1719,2.25,2.1719,2.1875,447200.0],["1996-12-04",2.2344,2.2344,2.0312,2.0781,509600.0],["1996-12-05",2.0312,2.0781,1.9375,2.0156,1051200.0],["1996-12-06",1.9688,2.0469,1.8906,2.0469,858400.0],["1996-12-09",2.0625,2.25,2.0625,2.1875,574400.0],["1996-12-10",2.3594,2.375,2.125,2.125,912800.0],["1996-12-11",2.0469,2.125,2.0312,2.0625,234400.0],["1996-12-12",2.1562,2.3125,2.125,2.2188,1103200.0],["1996-12-13",2.1875,2.2188,2.1562,2.1562,311200.0],["1996-12-16",2.1562,2.1875,2.0938,2.0938,412800.0],["1996-12-17",2.0625,2.1562,2.0625,2.0938,263200.0],["1996-12-18",2.0938,2.125,2.0625,2.1094,276800.0],["1996-12-19",2.125,2.1562,2.0938,2.0938,238400.0],["1996-12-20",2.1875,2.1875,2.1094,2.1562,195200.0],["1996-12-23",2.1719,2.1719,2.0938,2.125,52800.0],["1996-12-24",2.0938,2.1719,2.0938,2.1094,112000.0],["1996-12-26",2.0938,2.1406,2.0938,2.0938,135200.0],["1996-12-27",2.0938,2.125,2.0781,2.0938,152800.0],["1996-12-30",2.0625,2.1406,2.0625,2.0938,186400.0],["1996-12-31",2.0938,2.1406,2.0938,2.1406,376800.0],["1997-01-02",2.1406,2.1562,2.1094,2.1562,683200.0],["1997-01-03",2.125,2.3125,2.125,2.3047,1020800.0],["1997-01-06",2.3125,2.3125,2.25,2.2969,261600.0],["1997-01-07",2.25,2.4688,2.2188,2.4219,1580000.0],["1997-01-08",2.4688,2.7188,2.4688,2.6484,3544000.0],["1997-01-09",2.625,2.75,2.625,2.7344,1966400.0],["1997-01-10",2.7188,3.0938,2.6719,2.9844,3883200.0],["1997-01-13",2.9375,2.9688,2.875,2.8828,897600.0],["1997-01-14",2.8906,3.0781,2.8906,3.0312,1865600.0],["1997-01-15",3.0938,3.0938,2.9375,2.9375,1483200.0],["1997-01-16",3.0,3.0,2.9375,3.0,601600.0],["1997-01-17",2.9375,3.0,2.9375,2.9375,1077600.0],["1997-01-20",2.9219,2.9531,2.9062,2.9375,1261600.0],["1997-01-21",2.9062,2.9375,2.875,2.9219,1230400.0],["1997-01-22",2.8906,2.9375,2.875,2.9062,567200.0],["1997-01-23",2.875,2.9375,2.875,2.875,1962400.0],["1997-01-24",2.875,2.9375,2.8438,2.9375,2002400.0],["1997-01-27",2.9141,3.0156,2.9141,2.9844,802400.0],["1997-01-28",3.0,3.0469,2.9375,3.0,497600.0],["1997-01-29",2.9531,3.0156,2.9531,2.9531,404000.0],["1997-01-30",2.9531,3.0781,2.9531,3.0625,884000.0],["1997-01-31",3.0312,3.2031,3.0156,3.1094,1401600.0],["1997-02-03",3.1562,3.1562,3.0312,3.0625,444000.0],["1997-02-04",3.0469,3.0781,3.0312,3.0781,186400.0],["1997-02-05",3.0312,3.0781,3.0156,3.0469,1737600.0],["1997-02-06",3.0156,3.0156,2.8125,2.8125,1340800.0],["1997-02-07",2.8125,2.9375,2.8125,2.8906,384000.0],["1997-02-10",2.8906,2.9219,2.8438,2.8438,874400.0],["1997-02-11",2.8438,2.9062,2.8438,2.8594,657600.0],["1997-02-12",2.8438,3.1406,2.8438,3.0469,2747200.0],["1997-02-13",3.0469,3.0781,2.9688,3.0,457600.0],["1997-02-14",2.9688,2.9688,2.875,2.9375,486400.0],["1997-02-18",2.9375,2.9375,2.7031,2.7812,912800.0],["1997-02-19",2.7812,2.8125,2.7344,2.8125,289600.0],["1997-02-20",2.8125,2.8125,2.7188,2.7344,759200.0],["1997-02-21",2.6875,2.7188,2.4375,2.5,955200.0],["1997-02-24",2.4375,2.5,2.4375,2.4883,344800.0],["1997-02-25",2.4375,2.5312,2.4375,2.5312,454400.0],["1997-02-26",2.4844,2.5312,2.4062,2.4062,288800.0],["1997-02-27",2.4062,2.4531,2.4062,2.4531,216800.0],["1997-02-28",2.3906,2.5,2.375,2.4844,257600.0],["1997-03-03",2.5,2.5312,2.4375,2.5078,734400.0],["1997-03-04",2.4688,2.7344,2.4688,2.7344,1497600.0],["1997-03-05",2.6719,2.75,2.6562,2.7344,312000.0],["1997-03-06",2.6719,2.7344,2.6719,2.7031,133600.0],["1997-03-07",2.6719,2.7344,2.6562,2.6562,287200.0],["1997-03-10",2.7344,2.75,2.6562,2.75,58400.0],["1997-03-11",2.6562,2.75,2.6562,2.7031,32000.0],["1997-03-12",2.6719,2.875,2.6719,2.875,620000.0],["1997-03-13",2.8281,2.8906,2.8125,2.8125,608800.0],["1997-03-14",2.8125,2.9062,2.8125,2.8125,364000.0],["1997-03-17",2.8281,2.875,2.8281,2.8281,432000.0],["1997-03-18",2.8281,2.9844,2.8281,2.9531,1371200.0],["1997-03-19",2.9062,2.9844,2.7656,2.7656,1321600.0],["1997-03-20",2.7656,2.7812,2.5,2.7344,1136000.0],["1997-03-21",2.7188,2.7812,2.6875,2.6875,57600.0],["1997-03-24",2.6875,2.6875,2.5625,2.5625,320000.0],["1997-03-25",2.5625,2.7031,2.5625,2.7031,105600.0],["1997-03-26",2.7188,2.7188,2.6562,2.6562,247200.0],["1997-03-27",2.6719,2.6875,2.5469,2.5938,348800.0],["1997-03-31",2.5156,2.5312,2.4375,2.5312,323200.0],["1997-04-01",2.4375,2.5312,2.4375,2.5312,88000.0],["1997-04-02",2.5625,2.8281,2.5625,2.7344,1444000.0],["1997-04-03",2.6875,2.8906,2.6875,2.875,528800.0],["1997-04-04",2.8906,3.1406,2.8594,3.125,1675200.0],["1997-04-07",3.125,3.25,3.0312,3.1719,1180800.0],["1997-04-08",3.1562,3.2188,3.0938,3.2188,322400.0],["1997-04-09",3.2188,3.2188,3.0938,3.1875,340800.0],["1997-04-10",3.0938,3.1875,3.0938,3.0938,205600.0],["1997-04-11",3.0625,3.1406,3.0625,3.0938,363200.0],["1997-04-14",3.0625,3.125,3.0625,3.125,596800.0],["1997-04-15",3.0312,3.0938,3.0312,3.0312,381600.0],["1997-04-16",3.0312,3.0938,3.0312,3.0781,328000.0],["1997-04-17",3.0781,3.125,3.0625,3.1094,694400.0],["1997-04-18",3.125,3.1875,3.0625,3.1406,651200.0],["1997-04-21",3.0938,3.2188,3.0938,3.125,345600.0],["1997-04-22",3.1875,3.1875,3.0938,3.125,280000.0],["1997-04-23",3.0938,3.1875,3.0938,3.125,374400.0],["1997-04-24",3.1094,3.1406,3.0938,3.0938,159200.0],["1997-04-25",3.125,3.1562,2.8594,2.8828,492000.0],["1997-04-28",2.8125,2.8125,2.6562,2.7344,299200.0],["1997-04-29",2.6875,3.0547,2.6875,2.9688,632000.0],["1997-04-30",3.0,3.0156,2.9531,2.9531,212800.0],["1997-05-01",2.9219,3.0,2.9062,2.9375,490400.0],["1997-05-02",2.9375,2.9375,2.8594,2.875,440800.0],["1997-05-05",2.9062,2.9531,2.8594,2.9531,1183200.0],["1997-05-06",3.0625,3.3125,3.0625,3.25,2748000.0],["1997-05-07",3.2812,3.5,3.1875,3.5,1988800.0],["1997-05-08",3.5,3.6562,3.3438,3.5625,929600.0],["1997-05-09",3.6562,3.7188,3.5625,3.7031,1231200.0],["1997-05-12",3.625,3.6719,3.5312,3.5781,608000.0],["1997-05-13",3.6562,3.75,3.5625,3.7188,2036800.0],["1997-05-14",3.75,3.75,3.6562,3.7344,448800.0],["1997-05-15",3.6719,3.7812,3.6719,3.7812,1452800.0],["1997-05-16",3.75,3.9375,3.625,3.875,1912800.0],["1997-05-19",3.8594,4.1406,3.8281,4.0938,2242400.0],["1997-05-20",4.0625,4.125,3.8281,3.875,3400800.0],["1997-05-21",3.875,3.9062,3.75,3.8125,1915200.0],["1997-05-22",3.7969,3.8281,3.7812,3.8125,584800.0],["1997-05-23",3.7969,3.8203,3.75,3.8125,3538400.0],["1997-05-27",3.8438,4.0156,3.7969,3.9844,1138400.0],["1997-05-28",4.0,4.2031,3.9844,4.0625,1610400.0],["1997-05-29",4.0938,4.0938,3.9375,3.9844,314400.0],["1997-05-30",3.75,3.9531,3.6875,3.9219,6516000.0],["1997-06-02",4.0,4.0,3.9375,3.9531,1898400.0],["1997-06-03",3.9688,3.9688,3.8906,3.8906,1003200.0],["1997-06-04",3.8906,3.9844,3.8672,3.9375,1682400.0],["1997-06-05",3.9062,3.9375,3.8438,3.875,744800.0],["1997-06-06",3.9219,4.125,3.8438,4.0,1253600.0],["1997-06-09",4.0312,4.2656,4.0312,4.125,1184000.0],["1997-06-10",4.1562,4.2188,3.9531,3.9844,480000.0],["1997-06-11",3.9375,4.0,3.7188,3.8438,660800.0],["1997-06-12",3.7969,4.0,3.7969,4.0,3547200.0],["1997-06-13",4.0,4.0625,3.8438,3.875,828000.0],["1997-06-16",3.9062,4.125,3.9062,4.0938,960800.0],["1997-06-17",4.0625,4.2812,4.0625,4.2031,1196800.0],["1997-06-18",4.1562,4.4062,4.0312,4.375,1699200.0],["1997-06-19",4.4062,4.4062,4.2188,4.375,496800.0],["1997-06-20",4.375,4.6562,4.3438,4.5781,1152000.0],["1997-06-23",4.625,4.6875,4.5,4.6719,747200.0],["1997-06-24",4.6719,4.6719,4.5938,4.6406,475200.0],["1997-06-25",4.5938,4.7812,4.5,4.6875,822400.0],["1997-06-26",4.7188,4.7188,4.5625,4.5625,440800.0],["1997-06-27",4.6719,4.6875,4.4062,4.4766,526400.0],["1997-06-30",4.4062,4.5625,4.2812,4.5625,909600.0],["1997-07-01",4.5625,4.5625,4.4375,4.4375,295200.0],["1997-07-02",4.4375,4.6562,4.2812,4.5938,675200.0],["1997-07-03",4.5859,4.625,4.4844,4.4922,118400.0],["1997-07-07",4.5625,4.6875,4.4688,4.6875,604800.0],["1997-07-08",4.6875,5.1094,4.6094,5.0781,1644000.0],["1997-07-09",5.1719,5.5469,5.125,5.4141,2163200.0],["1997-07-10",5.4688,5.5312,5.125,5.1562,1764000.0],["1997-07-11",5.1875,5.1875,5.0625,5.0781,546400.0],["1997-07-14",5.1094,5.2812,5.0625,5.2578,619200.0],["1997-07-15",5.2656,5.2812,5.1875,5.1875,685600.0],["1997-07-16",5.1875,5.2656,5.1875,5.1875,814400.0],["1997-07-17",5.2188,5.2188,4.8125,4.8438,1057600.0],["1997-07-18",4.875,5.0,4.75,4.9375,800000.0],["1997-07-21",4.875,5.0,4.8125,4.9375,295200.0],["1997-07-22",4.9062,5.25,4.9062,5.2031,844000.0],["1997-07-23",5.2188,5.5156,5.1562,5.3125,1460000.0],["1997-07-24",5.4375,5.6562,5.2188,5.5938,1216000.0],["1997-07-25",5.625,5.7812,5.5625,5.7812,2105600.0],["1997-07-28",5.625,5.7812,5.6094,5.75,772800.0],["1997-07-29",5.5938,5.7812,5.5625,5.6562,661600.0],["1997-07-30",5.7812,5.7812,5.5625,5.6875,609600.0],["1997-07-31",5.6562,5.7812,5.6562,5.6562,75200.0],["1997-08-01",5.7812,5.7812,5.125,5.375,2396000.0],["1997-08-04",5.4375,5.4375,5.2812,5.4375,400000.0],["1997-08-05",5.4375,5.8438,5.375,5.75,1835200.0],["1997-08-06",5.75,6.0781,5.7188,5.9844,2072800.0],["1997-08-07",6.0938,6.1562,5.8594,6.0312,1516000.0],["1997-08-08",5.8125,5.9688,5.5312,5.6875,1271200.0],["1997-08-11",5.625,5.7188,5.5,5.5312,768000.0],["1997-08-12",5.6875,5.875,5.5625,5.625,640000.0],["1997-08-13",5.8438,6.0938,5.7344,6.0625,1060000.0],["1997-08-14",6.0469,6.125,5.9375,6.0938,570400.0],["1997-08-15",6.0,6.0938,5.8125,5.9688,486400.0],["1997-08-18",6.0312,6.25,5.9688,6.1875,564800.0],["1997-08-19",6.2344,6.6562,6.125,6.6562,2458400.0],["1997-08-20",6.5312,7.3125,6.5312,7.2188,1871200.0],["1997-08-21",7.2188,7.2344,7.0625,7.1875,1271200.0],["1997-08-22",6.5625,7.2031,6.5625,7.1719,1580800.0],["1997-08-25",7.1719,7.4062,7.0625,7.125,1296000.0],["1997-08-26",7.1406,7.2969,7.1094,7.2188,635200.0],["1997-08-27",7.2188,7.5312,7.2188,7.5,1466400.0],["1997-08-28",7.4375,7.5312,7.4062,7.4219,651200.0],["1997-08-29",7.4531,7.5312,7.3906,7.3906,1551200.0],["1997-09-02",7.3906,7.4688,7.3281,7.3438,1316000.0],["1997-09-03",7.3906,7.3906,7.2188,7.2344,629600.0],["1997-09-04",7.25,7.3906,7.1875,7.3906,440800.0],["1997-09-05",7.4062,7.5,7.3438,7.4609,412000.0],["1997-09-08",7.5,7.75,7.3281,7.5938,1135200.0],["1997-09-09",7.7188,7.7188,7.5625,7.6875,369600.0],["1997-09-10",7.7344,7.7344,7.3906,7.7188,1169600.0],["1997-09-11",7.7344,8.125,7.7188,8.0938,896000.0],["1997-09-12",8.0938,8.0938,7.7812,7.8438,482400.0],["1997-09-15",7.9375,8.1406,7.7812,7.9375,801600.0],["1997-09-16",7.9688,7.9688,7.5625,7.6406,1068000.0],["1997-09-17",7.6562,7.7188,7.5781,7.6875,500000.0],["1997-09-18",7.75,7.8594,7.5625,7.7031,383200.0],["1997-09-19",7.6016,7.9062,7.5,7.8594,1290400.0],["1997-09-22",8.1875,8.5,8.0,8.4375,1331200.0],["1997-09-23",8.4688,8.5,8.3438,8.375,487200.0],["1997-09-24",8.4688,8.4688,8.2031,8.2031,392800.0],["1997-09-25",8.2031,8.375,8.1094,8.2656,656000.0],["1997-09-26",8.2812,8.2812,8.125,8.25,148000.0],["1997-09-29",8.125,8.4531,8.125,8.4453,512800.0],["1997-09-30",8.5,8.6875,8.3438,8.6406,1286400.0],["1997-10-01",8.6875,8.6875,8.2656,8.3125,571200.0],["1997-10-02",8.3125,8.4375,8.25,8.3281,922400.0],["1997-10-03",8.375,8.5312,8.25,8.3125,432000.0],["1997-10-06",8.5,8.6406,8.4062,8.6094,882400.0],["1997-10-07",8.625,8.6562,8.4531,8.5938,500000.0],["1997-10-08",8.6875,8.7188,8.5625,8.6562,484000.0],["1997-10-09",8.6875,9.0938,8.5625,8.8125,811200.0],["1997-10-10",8.875,9.0,8.5625,8.5938,772000.0],["1997-10-13",8.8125,8.8125,8.1875,8.3203,728800.0],["1997-10-14",8.2812,8.4688,8.2266,8.25,376800.0],["1997-10-15",8.0,8.1875,7.9688,8.0469,579200.0],["1997-10-16",8.0,8.125,7.5625,7.6562,887200.0],["1997-10-17",7.4375,7.625,6.3594,7.2969,3966400.0],["1997-10-20",7.1875,7.3281,6.6719,6.875,1809600.0],["1997-10-21",6.8906,7.1406,6.8281,7.0781,1780800.0],["1997-10-22",7.0938,7.6406,7.0938,7.6406,838400.0],["1997-10-23",7.3906,7.625,7.1562,7.4062,637600.0],["1997-10-24",7.4062,7.5,6.9219,6.9453,1420000.0],["1997-10-27",6.3125,6.5625,5.9062,6.2188,2289600.0],["1997-10-28",5.25,7.125,5.2188,7.125,5983200.0],["1997-10-29",7.1562,7.1562,6.3438,6.4297,1489600.0],["1997-10-30",5.8125,6.4688,5.8125,6.0156,1555200.0],["1997-10-31",6.125,6.1562,5.75,5.8203,682400.0],["1997-11-03",5.7969,6.5,5.7969,6.375,1764800.0],["1997-11-04",6.375,6.625,6.1562,6.4844,954400.0],["1997-11-05",6.6406,7.1562,6.4688,6.8438,2564800.0],["1997-11-06",6.875,7.0,6.8125,6.8516,705600.0],["1997-11-07",6.5625,6.875,6.4062,6.5156,987200.0],["1997-11-10",6.5156,6.7812,6.2188,6.3125,472000.0],["1997-11-11",6.2812,6.4375,5.8906,5.9844,644000.0],["1997-11-12",5.6562,6.0,5.1875,5.3125,1349600.0],["1997-11-13",5.5156,5.625,5.0,5.4375,1543200.0],["1997-11-14",5.5,6.0312,5.3125,5.9922,903200.0],["1997-11-17",6.25,6.8438,6.25,6.7812,1268800.0],["1997-11-18",6.875,7.0938,6.5469,6.625,1844000.0],["1997-11-19",6.7812,6.7812,6.125,6.4375,2251200.0],["1997-11-20",6.5625,6.7812,6.4375,6.7344,2060800.0],["1997-11-21",6.8438,6.8438,6.5312,6.5938,1387200.0],["1997-11-24",6.6094,6.6875,5.8906,5.9375,1035200.0],["1997-11-25",6.0,6.1875,5.7812,6.0312,1276000.0],["1997-11-26",6.1562,6.1875,5.9062,6.125,713600.0],["1997-11-28",6.1094,6.1719,6.0625,6.0625,272800.0],["1997-12-01",6.2031,6.2969,6.0625,6.2969,740800.0],["1997-12-02",6.1875,6.5,6.125,6.4062,1148800.0],["1997-12-03",6.25,6.5938,6.0625,6.5938,1158400.0],["1997-12-04",6.6562,6.7188,6.4062,6.6562,1755200.0],["1997-12-05",6.4688,6.7188,6.4062,6.5469,582400.0],["1997-12-08",6.4062,6.8828,6.4062,6.8125,1269600.0],["1997-12-09",6.6875,6.8438,6.5312,6.6406,413600.0],["1997-12-10",6.5625,6.7188,6.1875,6.2344,599200.0],["1997-12-11",6.0,6.2188,5.625,5.7344,1553600.0],["1997-12-12",5.875,5.875,5.2188,5.2188,1129600.0],["1997-12-15",5.4688,5.4688,4.5625,4.625,2853600.0],["1997-12-16",4.6562,5.0156,4.6562,4.7656,2212800.0],["1997-12-17",4.9062,4.9062,4.5938,4.5938,1013600.0],["1997-12-18",4.75,4.75,4.25,4.4688,1045600.0],["1997-12-19",4.1875,4.625,4.1875,4.5469,1832000.0],["1997-12-22",4.7812,4.9375,4.625,4.625,2056000.0],["1997-12-23",4.75,4.75,4.5312,4.6406,1175200.0],["1997-12-24",4.6562,4.6719,4.5,4.5469,338400.0],["1997-12-26",4.5,4.6562,4.3438,4.4688,222400.0],["1997-12-29",4.3438,4.7188,4.3438,4.625,1546400.0],["1997-12-30",4.5625,4.9062,4.5625,4.7969,1134400.0],["1997-12-31",4.75,4.9375,4.7188,4.8906,736000.0],["1998-01-02",4.9062,4.9062,4.625,4.75,1259200.0],["1998-01-05",4.7969,5.2656,4.7188,5.2656,3071200.0],["1998-01-06",5.1406,5.5312,5.125,5.4375,2186400.0],["1998-01-07",5.3438,5.7031,5.3125,5.5234,3411200.0],["1998-01-08",5.5312,5.5312,5.25,5.2969,901600.0],["1998-01-09",5.1719,5.2969,5.0,5.0625,1351200.0],["1998-01-12",4.7188,5.0781,4.6094,5.0625,2052800.0],["1998-01-13",5.0625,5.3438,5.0625,5.2969,1217200.0],["1998-01-14",5.4062,5.75,5.4062,5.5312,1889200.0],["1998-01-15",5.5,5.5938,5.4375,5.5156,764800.0],["1998-01-16",5.5312,5.5312,5.375,5.4688,332400.0],["1998-01-20",5.4375,5.8125,5.4375,5.625,1596800.0],["1998-01-21",5.5312,5.625,5.3438,5.5312,802000.0],["1998-01-22",5.5,5.5,5.125,5.2969,444000.0],["1998-01-23",5.3438,5.3438,5.0625,5.0625,670400.0],["1998-01-26",5.1875,5.1875,4.875,4.9375,721200.0],["1998-01-27",5.0,5.0,4.75,4.8047,2724400.0],["1998-01-28",5.0,5.2188,4.7812,5.1406,4498400.0],["1998-01-29",5.4375,6.125,5.0625,6.0625,5258000.0],["1998-01-30",6.125,6.1875,5.8125,5.8125,1536000.0],["1998-02-02",6.125,6.125,5.9375,5.9688,2008000.0],["1998-02-03",6.0938,6.1875,6.0,6.0625,1453200.0],["1998-02-04",6.125,7.0312,5.9375,6.8594,2704400.0],["1998-02-05",6.875,6.9688,6.2812,6.5156,1604000.0],["1998-02-06",6.5938,6.625,6.2188,6.3125,1054400.0],["1998-02-09",6.3125,6.75,6.3125,6.6641,1049200.0],["1998-02-10",6.5625,6.9375,6.5625,6.9062,954000.0],["1998-02-11",6.9375,6.9375,6.75,6.9297,1382800.0],["1998-02-12",6.8125,7.25,6.625,7.0625,1266000.0],["1998-02-13",7.0625,7.5312,7.0,7.4375,946800.0],["1998-02-17",7.4375,7.6875,7.0938,7.1406,3092800.0],["1998-02-18",7.1875,7.2188,7.0312,7.0781,3187600.0],["1998-02-19",7.0312,7.0312,6.75,6.8125,4717600.0],["1998-02-20",6.5625,7.0938,6.5,6.7812,1788000.0],["1998-02-23",6.75,6.9375,6.5312,6.8984,1457200.0],["1998-02-24",6.9375,7.0312,6.9375,7.0078,1992000.0],["1998-02-25",7.0,7.4375,7.0,7.2344,1666800.0],["1998-02-26",7.125,7.375,7.125,7.25,910400.0],["1998-02-27",7.2969,7.2969,7.1562,7.1875,980800.0],["1998-03-02",7.3125,7.4375,6.9375,6.9766,2076000.0],["1998-03-03",6.8125,6.9375,6.5625,6.6406,882800.0],["1998-03-04",6.5,6.6562,6.4375,6.5625,1820400.0],["1998-03-05",6.25,6.4375,6.0625,6.2031,1783200.0],["1998-03-06",6.25,6.4688,6.1875,6.3125,888000.0],["1998-03-09",6.2812,6.2812,5.8125,6.0156,1310800.0],["1998-03-10",6.0312,6.2188,6.0,6.1797,353600.0],["1998-03-11",6.25,6.5625,6.2344,6.5,610000.0],["1998-03-12",6.4375,6.5312,6.4375,6.5312,529200.0],["1998-03-13",6.5,6.5781,6.5,6.5312,196400.0],["1998-03-16",6.5312,6.6875,6.5,6.5312,1280400.0],["1998-03-17",6.5,6.75,6.5,6.7344,1114800.0],["1998-03-18",6.6875,6.75,6.4375,6.625,939200.0],["1998-03-19",6.875,7.125,6.8125,7.0,2326800.0],["1998-03-20",7.0312,7.1875,6.5625,6.6094,698800.0],["1998-03-23",6.625,6.9375,6.375,6.75,946800.0],["1998-03-24",6.75,6.8125,6.6562,6.6797,809600.0],["1998-03-25",6.6875,6.875,6.4375,6.5625,891200.0],["1998-03-26",6.5625,6.7812,6.5312,6.5938,1039200.0],["1998-03-27",6.625,6.7188,6.5938,6.5938,380400.0],["1998-03-30",6.5938,6.7031,6.5625,6.6094,258000.0],["1998-03-31",6.5625,6.6562,6.375,6.375,334000.0],["1998-04-01",6.3906,6.6562,6.375,6.5938,436400.0],["1998-04-02",6.5,6.5938,6.125,6.2812,1903200.0],["1998-04-03",6.1562,6.2812,6.0,6.1875,1732000.0],["1998-04-06",6.1875,6.1875,5.9688,6.0938,862400.0],["1998-04-07",6.125,6.125,5.5312,5.7812,1254000.0],["1998-04-08",5.8125,5.9062,5.4375,5.4531,1469600.0],["1998-04-09",5.4688,5.6562,5.4375,5.5,735600.0],["1998-04-13",5.5,5.625,5.2812,5.2812,500000.0],["1998-04-14",5.3438,5.4375,5.25,5.4375,1873200.0],["1998-04-15",5.5,6.0312,5.4688,5.875,2055200.0],["1998-04-16",5.9375,5.9375,5.5625,5.625,432000.0],["1998-04-17",5.5625,5.7031,5.5625,5.6094,326400.0],["1998-04-20",5.5312,6.2031,5.4375,5.9219,1202400.0],["1998-04-21",6.0,6.1875,5.875,5.9375,650400.0],["1998-04-22",6.0312,6.0625,5.75,5.9688,577200.0],["1998-04-23",5.9688,6.0,5.75,5.8984,279600.0],["1998-04-24",5.9375,5.9688,5.8438,5.9688,342800.0],["1998-04-27",5.625,5.9688,5.625,5.9688,528000.0],["1998-04-28",6.0,6.25,5.9688,6.0625,453600.0],["1998-04-29",6.0625,6.1562,6.0625,6.0938,736400.0],["1998-04-30",6.0938,6.1562,5.9688,5.9688,435600.0],["1998-05-01",6.0312,6.4688,5.9688,6.4375,1302800.0],["1998-05-04",6.4375,6.6406,6.4062,6.5,660800.0],["1998-05-05",6.5,6.625,6.4688,6.5,528000.0],["1998-05-06",6.5,6.5938,6.4062,6.4375,364800.0],["1998-05-07",6.4219,6.4219,6.3281,6.4062,308400.0],["1998-05-08",6.3438,6.3906,6.3438,6.3594,147200.0],["1998-05-11",6.375,6.4688,6.0,6.1562,611600.0],["1998-05-12",6.1875,6.25,6.125,6.1719,363200.0],["1998-05-13",6.2812,6.2812,6.1562,6.1562,127200.0],["1998-05-14",6.1562,6.2188,6.0,6.0625,737600.0],["1998-05-15",6.125,6.125,5.7188,5.875,380000.0],["1998-05-18",5.8125,5.875,5.625,5.7188,477600.0],["1998-05-19",5.625,5.875,5.625,5.8125,160800.0],["1998-05-20",5.7812,5.875,5.5,5.625,176400.0],["1998-05-21",5.6875,5.6875,5.375,5.3906,513600.0],["1998-05-22",5.4062,5.4375,4.9688,5.0,1214800.0],["1998-05-26",5.0625,5.0625,4.0625,4.375,2330400.0],["1998-05-27",4.5625,4.8125,4.5,4.7188,2579600.0],["1998-05-28",4.8125,5.3438,4.8125,5.25,1215600.0],["1998-05-29",5.2812,5.4062,5.25,5.25,1080000.0],["1998-06-01",5.0938,5.2812,4.6719,4.75,2208400.0],["1998-06-02",4.7812,4.8438,4.4062,4.5312,1184800.0],["1998-06-03",4.5625,4.5938,4.4375,4.5312,712400.0],["1998-06-04",4.5312,4.625,4.4688,4.5625,492000.0],["1998-06-05",4.5625,4.9688,4.5625,4.9375,682400.0],["1998-06-08",5.0625,5.1562,5.0,5.0625,667600.0],["1998-06-09",5.1562,5.3125,5.0625,5.1562,854800.0],["1998-06-10",5.1875,5.3281,5.0938,5.0938,1246000.0],["1998-06-11",5.0938,5.125,4.6719,4.7344,963200.0],["1998-06-12",4.7188,4.875,4.5938,4.6562,425200.0],["1998-06-15",4.625,4.6562,4.1875,4.2344,1908800.0],["1998-06-16",4.25,4.375,4.0938,4.1406,1627200.0],["1998-06-17",4.1562,4.25,4.125,4.25,1429200.0],["1998-06-18",4.2188,4.25,4.0312,4.0938,969600.0],["1998-06-19",4.2188,4.2188,4.0625,4.1406,443200.0],["1998-06-22",4.1562,4.2188,4.0625,4.1562,1207600.0],["1998-06-23",4.2188,4.4375,4.1719,4.2969,1110800.0],["1998-06-24",4.3125,4.6406,4.3125,4.5312,582400.0],["1998-06-25",4.5,4.6562,4.4688,4.4961,637200.0],["1998-06-26",4.4375,4.5312,4.4375,4.4688,1531600.0],["1998-06-29",4.5,4.625,4.4688,4.5625,3291600.0],["1998-06-30",4.5312,4.5625,4.4062,4.4219,353600.0],["1998-07-01",4.4844,4.5312,4.4375,4.5312,1105200.0],["1998-07-02",4.4375,4.5,4.375,4.4375,507600.0],["1998-07-06",4.0312,4.25,3.5,3.5938,1889200.0],["1998-07-07",3.5625,3.625,3.5312,3.6094,782400.0],["1998-07-08",2.7031,2.75,2.4219,2.5938,12668800.0],["1998-07-09",2.5625,2.7188,2.5,2.6875,2539200.0],["1998-07-10",2.6562,2.7188,2.6094,2.6719,1834800.0],["1998-07-13",2.6719,2.9375,2.625,2.8594,1453200.0],["1998-07-14",2.9219,3.0781,2.8594,3.0312,1714800.0],["1998-07-15",3.1094,3.375,3.0938,3.25,1956000.0],["1998-07-16",3.25,3.4375,3.2188,3.2344,963600.0],["1998-07-17",3.25,3.3594,3.25,3.2812,549200.0],["1998-07-20",3.3125,3.3125,3.2188,3.25,590000.0],["1998-07-21",3.25,3.2812,3.1875,3.1875,890800.0],["1998-07-22",3.1875,3.2188,2.9062,3.0156,460000.0],["1998-07-23",3.0625,3.0938,2.8438,2.875,834800.0],["1998-07-24",2.9688,3.0,2.8438,2.9062,816800.0],["1998-07-27",2.8438,3.0,2.8125,2.9219,389200.0],["1998-07-28",2.8438,2.9531,2.5625,2.7344,1046400.0],["1998-07-29",2.7812,2.8438,2.7812,2.7969,304400.0],["1998-07-30",2.8125,2.8438,2.75,2.8438,581600.0],["1998-07-31",2.875,3.0,2.8125,2.8906,666400.0],["1998-08-03",2.9375,3.2422,2.8125,3.2188,1241200.0],["1998-08-04",3.2188,3.6562,3.1562,3.4062,2495200.0],["1998-08-05",3.4844,3.625,3.1562,3.4375,782000.0],["1998-08-06",3.5,4.0625,3.3125,3.75,1388400.0],["1998-08-07",3.75,4.25,3.6875,4.0938,1198000.0],["1998-08-10",4.125,4.1875,3.7812,3.9062,1030800.0],["1998-08-11",3.7656,3.8438,3.625,3.8438,393200.0],["1998-08-12",3.875,4.2188,3.875,4.1562,1760000.0],["1998-08-13",4.0312,4.125,3.9688,4.0938,282800.0],["1998-08-14",4.125,4.125,4.0,4.0938,363200.0],["1998-08-17",4.0,4.375,4.0,4.375,383600.0],["1998-08-18",4.375,4.5625,4.2188,4.5,713200.0],["1998-08-19",4.5156,4.5156,4.0469,4.0469,602800.0],["1998-08-20",4.0,4.2188,3.8125,4.0625,653600.0],["1998-08-21",4.0625,4.1875,3.875,4.0938,295200.0],["1998-08-24",4.25,4.25,4.0625,4.2188,163200.0],["1998-08-25",4.25,4.4688,3.9531,4.125,677600.0],["1998-08-26",4.0,4.2188,3.7812,4.125,1981600.0],["1998-08-27",4.0,4.1875,3.9375,4.0938,1680800.0],["1998-08-28",4.0625,4.5938,4.0,4.375,2190000.0],["1998-08-31",4.3438,4.4062,3.9375,4.0,1432400.0],["1998-09-01",4.0312,4.0625,3.9375,4.0625,1492400.0],["1998-09-02",4.125,4.1875,4.0,4.1562,691200.0],["1998-09-03",4.125,4.125,3.9531,3.9688,520800.0],["1998-09-04",4.0,4.0312,3.9375,4.0,430000.0],["1998-09-08",4.125,4.3125,3.9531,4.125,599600.0],["1998-09-09",3.9688,4.1562,3.9688,4.0625,774000.0],["1998-09-10",3.9688,4.2031,3.8438,4.1875,656000.0],["1998-09-11",4.2656,4.4375,4.1562,4.3125,675200.0],["1998-09-14",4.3125,4.75,4.25,4.6406,528800.0],["1998-09-15",4.4375,4.5625,4.3438,4.3438,548400.0],["1998-09-16",4.4375,4.5,4.0938,4.2734,273600.0],["1998-09-17",4.25,4.3438,4.0,4.2188,532800.0],["1998-09-18",4.25,4.25,4.1562,4.1875,180000.0],["1998-09-21",4.1875,4.4688,4.0938,4.3906,377200.0],["1998-09-22",4.4375,4.5,4.3438,4.4062,338800.0],["1998-09-23",4.4688,4.7188,4.375,4.6719,747200.0],["1998-09-24",4.6562,4.8125,4.6406,4.7344,1046400.0],["1998-09-25",4.7188,4.7812,4.6562,4.7188,634000.0],["1998-09-28",4.7188,4.8438,4.7188,4.75,815200.0],["1998-09-29",4.75,4.7812,4.6406,4.6562,462000.0],["1998-09-30",4.625,4.75,4.5625,4.6562,321600.0],["1998-10-01",4.5,4.5312,4.2812,4.4375,452800.0],["1998-10-02",4.3438,4.375,4.125,4.2188,606400.0],["1998-10-05",4.2188,4.25,4.125,4.1562,553600.0],["1998-10-06",4.3125,4.4375,4.2969,4.3438,201200.0],["1998-10-07",4.3438,4.4375,3.6875,3.9844,538400.0],["1998-10-08",3.875,3.875,3.25,3.7656,1106800.0],["1998-10-09",3.8125,3.9688,3.7188,3.9219,945200.0],["1998-10-12",4.0,4.3438,4.0,4.3125,546400.0],["1998-10-13",4.3125,4.3125,3.9062,3.9375,409200.0],["1998-10-14",4.0312,4.5938,3.8906,4.4688,644400.0],["1998-10-15",4.4375,4.5625,4.4375,4.5312,309600.0],["1998-10-16",4.4688,4.7812,4.4688,4.6562,712400.0],["1998-10-19",4.625,4.7812,4.625,4.7188,226400.0],["1998-10-20",4.6875,4.9375,4.6875,4.7656,539600.0],["1998-10-21",4.8125,4.8125,4.5312,4.8125,98400.0],["1998-10-22",4.75,5.0,4.5312,5.0,305600.0],["1998-10-23",4.9062,5.75,4.9062,5.25,1947200.0],["1998-10-26",5.3438,5.5938,5.25,5.5312,955200.0],["1998-10-27",5.5938,5.875,5.5,5.75,1115600.0],["1998-10-28",5.7812,6.1562,5.7656,5.875,1374400.0],["1998-10-29",5.9375,5.9375,5.2812,5.5,1115600.0],["1998-10-30",5.75,6.0625,5.75,5.9531,942400.0],["1998-11-02",5.9531,6.125,5.7812,6.125,786800.0],["1998-11-03",6.1562,6.375,6.0312,6.2656,1307600.0],["1998-11-04",6.2812,6.2812,6.25,6.25,562400.0],["1998-11-05",6.1562,6.3438,6.125,6.25,321600.0],["1998-11-06",6.2188,6.2812,6.0,6.125,573200.0],["1998-11-09",6.0625,6.125,5.8438,5.9375,1564800.0],["1998-11-10",5.875,6.0312,5.875,5.9688,932800.0],["1998-11-11",6.0625,6.4375,6.0625,6.2812,1203200.0],["1998-11-12",6.3125,6.5,6.3125,6.375,275600.0],["1998-11-13",6.4375,6.7344,6.375,6.5938,746800.0],["1998-11-16",6.5625,6.75,6.3125,6.4531,293600.0],["1998-11-17",6.375,6.5,6.1875,6.25,377200.0],["1998-11-18",6.25,6.4375,6.25,6.2812,219600.0],["1998-11-19",6.25,6.3125,6.25,6.2969,273200.0],["1998-11-20",6.3125,7.0625,6.2656,6.9062,1028400.0],["1998-11-23",7.0,7.4688,6.9062,7.3125,1710800.0],["1998-11-24",8.1562,8.2812,7.875,8.1719,9312000.0],["1998-11-25",8.2188,8.2188,7.9531,8.0625,1005200.0],["1998-11-27",7.9844,8.0,7.5625,7.7344,1442400.0],["1998-11-30",7.6875,7.8125,7.3125,7.4062,1577600.0],["1998-12-01",7.3438,7.8438,7.3438,7.6562,682000.0],["1998-12-02",7.75,7.75,7.5938,7.75,1149200.0],["1998-12-03",7.7188,8.375,7.6562,8.0625,2415200.0],["1998-12-04",8.1562,8.4062,8.0312,8.3125,1297600.0],["1998-12-07",8.4062,8.5625,8.4062,8.5312,1172400.0],["1998-12-08",8.5,8.5938,8.3594,8.5312,938400.0],["1998-12-09",8.5,8.8125,8.5,8.5312,604800.0],["1998-12-10",8.5312,8.5938,8.0156,8.0156,896400.0],["1998-12-11",8.125,8.6875,7.625,8.6094,1408400.0],["1998-12-14",8.6875,8.7188,8.0,8.1875,755600.0],["1998-12-15",8.0312,8.4062,8.0312,8.2812,1114000.0],["1998-12-16",8.2969,8.4062,7.875,8.0312,446000.0],["1998-12-17",8.0,8.25,8.0,8.0781,878000.0],["1998-12-18",8.0469,8.25,8.0,8.0625,732800.0],["1998-12-21",8.0625,8.8125,8.0625,8.75,1930000.0],["1998-12-22",8.8125,8.8438,8.6406,8.7188,1212000.0],["1998-12-23",8.75,8.75,8.5625,8.5625,568400.0],["1998-12-24",8.5156,8.5938,8.4688,8.4688,85600.0],["1998-12-28",8.5625,8.5938,8.375,8.375,130400.0],["1998-12-29",8.3125,8.4375,8.0938,8.4062,224400.0],["1998-12-30",8.1875,8.5,8.1562,8.4688,173600.0],["1998-12-31",8.4375,9.0,8.4375,8.9688,856400.0],["1999-01-04",8.9688,9.0938,8.3125,8.4531,294400.0],["1999-01-05",8.4375,9.0312,8.4062,9.0312,402400.0],["1999-01-06",9.0938,9.3125,9.0312,9.125,426000.0],["1999-01-07",9.125,9.125,8.7188,8.8594,263200.0],["1999-01-08",8.8594,9.5938,8.8594,9.1875,422800.0],["1999-01-11",9.375,9.5,9.0938,9.5,114400.0],["1999-01-12",9.375,9.5,9.2812,9.375,406000.0],["1999-01-13",9.25,9.3438,8.9688,9.25,240400.0],["1999-01-14",9.125,9.3125,8.9062,8.9219,361600.0],["1999-01-15",8.7812,9.3906,8.7812,9.3828,396800.0],["1999-01-19",9.25,9.4375,8.9688,9.1562,116000.0],["1999-01-20",9.25,9.9375,9.125,9.75,558000.0],["1999-01-21",9.75,9.8438,9.25,9.7188,894800.0],["1999-01-22",9.6875,9.6875,9.2344,9.2344,389200.0],["1999-01-25",9.2188,10.0938,9.2188,9.7812,434000.0],["1999-01-26",9.7188,9.8125,9.5,9.5,383600.0],["1999-01-27",9.5938,9.6562,8.9688,8.9688,188000.0],["1999-01-28",8.6875,9.125,8.625,8.875,662800.0],["1999-01-29",8.8438,9.0,8.8438,8.9375,762000.0],["1999-02-01",8.9375,9.0,7.9375,7.9375,572800.0],["1999-02-02",7.8125,7.9219,7.1875,7.6875,3543600.0],["1999-02-03",7.6875,8.0625,7.5625,7.9688,2246000.0],["1999-02-04",8.0938,8.0938,7.4688,7.4688,1078000.0],["1999-02-05",7.4688,7.625,7.0,7.0938,641200.0],["1999-02-08",7.125,7.3438,7.0,7.3281,778000.0],["1999-02-09",7.3125,7.375,7.0625,7.25,448800.0],["1999-02-10",7.1562,7.375,7.125,7.375,355600.0],["1999-02-11",7.3438,7.9375,7.3438,7.75,1084400.0],["1999-02-12",7.7031,7.75,7.25,7.25,2170800.0],["1999-02-16",7.25,7.5312,7.25,7.5,578800.0],["1999-02-17",7.1406,7.2812,6.9688,7.0078,711200.0],["1999-02-18",7.0,7.0312,6.5,6.7812,1394000.0],["1999-02-19",6.7812,7.0938,6.7188,7.0,423200.0],["1999-02-22",6.9375,7.2188,6.8438,7.2188,300800.0],["1999-02-23",7.125,7.7188,7.125,7.7188,732400.0],["1999-02-24",8.0625,8.5,7.9062,8.2188,2957200.0],["1999-02-25",8.0625,8.2812,7.8125,8.0,2506800.0],["1999-02-26",8.0,8.0,7.5625,7.5938,1817600.0],["1999-03-01",7.5625,7.5625,6.875,7.2812,611200.0],["1999-03-02",7.2188,7.3438,6.9375,6.9375,564800.0],["1999-03-03",6.8438,6.9688,6.1875,6.6875,1637200.0],["1999-03-04",6.7812,7.2969,6.7812,7.1875,684400.0],["1999-03-05",7.2812,7.3125,7.1875,7.2188,671600.0],["1999-03-08",7.2188,7.3125,6.9688,7.0,1486800.0],["1999-03-09",6.9844,7.1562,6.8125,6.8125,523600.0],["1999-03-10",6.7812,6.9375,6.6562,6.6875,1088400.0],["1999-03-11",6.625,6.8438,6.625,6.6875,285200.0],["1999-03-12",6.8125,6.8125,6.3438,6.4375,349200.0],["1999-03-15",6.4375,6.4844,6.125,6.1875,587200.0],["1999-03-16",6.3125,6.3125,6.1875,6.2344,973600.0],["1999-03-17",6.25,6.5938,6.1562,6.5312,1976800.0],["1999-03-18",6.5625,7.2188,6.5625,6.75,416800.0],["1999-03-19",6.7812,6.8906,6.75,6.7656,308800.0],["1999-03-22",6.7188,6.7344,6.25,6.4219,642000.0],["1999-03-23",6.4062,6.5156,6.4062,6.4844,1017600.0],["1999-03-24",6.5625,6.875,6.4688,6.6875,772000.0],["1999-03-25",6.8438,7.2188,6.75,7.0625,872400.0],["1999-03-26",7.125,7.1562,6.6172,7.0,516800.0],["1999-03-29",7.0625,7.2344,6.8125,7.2344,277200.0],["1999-03-30",7.0625,7.8125,7.0625,7.6875,772400.0],["1999-03-31",7.75,8.125,7.7031,7.9688,1141600.0],["1999-04-01",8.0,8.0,7.4688,7.5469,419600.0],["1999-04-05",7.6875,8.625,7.5,8.5312,1737600.0],["1999-04-06",8.5,8.7812,8.4375,8.5469,1025200.0],["1999-04-07",8.5938,8.5938,7.875,8.1406,258400.0],["1999-04-08",8.0,8.1406,7.9688,8.0938,222400.0],["1999-04-09",8.1406,8.4688,8.0312,8.3125,409200.0],["1999-04-12",8.2031,8.875,7.6562,8.5312,1840000.0],["1999-04-13",8.5,8.5938,7.9062,8.0312,601600.0],["1999-04-14",8.0625,8.25,7.8438,7.8438,307600.0],["1999-04-15",7.8438,8.25,7.7812,8.25,496000.0],["1999-04-16",8.0,8.3125,8.0,8.2344,522800.0],["1999-04-19",8.2344,8.2812,7.5,7.7188,436000.0],["1999-04-20",7.6875,8.2812,7.6875,8.2188,452400.0],["1999-04-21",8.125,8.8125,8.125,8.8125,813600.0],["1999-04-22",8.8125,8.8125,8.375,8.5469,638400.0],["1999-04-23",8.4688,8.5469,8.25,8.5,318400.0],["1999-04-26",8.3125,8.875,8.3125,8.625,639200.0],["1999-04-27",8.5312,8.75,8.3125,8.3125,170000.0],["1999-04-28",8.3125,8.5312,8.2188,8.2812,524800.0],["1999-04-29",8.2812,8.3125,8.0938,8.0938,352800.0],["1999-04-30",8.1875,8.2812,8.0312,8.1562,876800.0],["1999-05-03",8.0,8.0938,8.0,8.0312,1043600.0],["1999-05-04",8.0312,8.2188,8.0,8.2031,973200.0],["1999-05-05",8.1875,8.5312,8.1875,8.5312,734800.0],["1999-05-06",8.4062,9.0,8.4062,8.875,778000.0],["1999-05-07",8.875,9.25,8.875,9.1719,836000.0],["1999-05-10",9.4375,9.4375,8.9375,9.0312,371600.0],["1999-05-11",9.0,9.0469,8.8438,8.9688,404000.0],["1999-05-12",8.9062,9.375,8.9062,9.3438,385200.0],["1999-05-13",9.3125,9.5938,9.3125,9.5,1274800.0],["1999-05-14",9.375,9.5,9.0625,9.2031,426400.0],["1999-05-17",8.8125,9.4375,8.8125,9.4062,304400.0],["1999-05-18",9.3125,9.7344,9.2969,9.6562,302800.0],["1999-05-19",9.625,9.7578,9.4062,9.6562,1640400.0],["1999-05-20",9.625,10.0,9.625,9.7188,760000.0],["1999-05-21",9.9375,10.0312,9.8125,10.0,585600.0],["1999-05-24",10.0,10.125,9.6875,9.7656,1543200.0],["1999-05-25",9.7812,9.7812,9.4375,9.5625,837600.0],["1999-05-26",9.8125,10.3438,9.6875,10.0,2180000.0],["1999-05-27",10.0,10.6875,9.8125,10.6406,1359200.0],["1999-05-28",10.5,10.5312,10.2812,10.4531,1622800.0],["1999-06-01",10.4375,10.7188,10.375,10.5938,739600.0],["1999-06-02",10.5625,10.7188,10.4688,10.5,636000.0],["1999-06-03",10.4844,10.8438,10.4844,10.625,884000.0],["1999-06-04",10.6875,11.4688,10.5938,11.4688,1213200.0],["1999-06-07",11.5,12.0,11.375,11.9219,1155200.0],["1999-06-08",12.1172,12.1562,11.6562,11.75,1071200.0],["1999-06-09",11.9844,12.0,11.4375,11.5,1320400.0],["1999-06-10",11.375,11.4375,10.8125,11.0,912800.0],["1999-06-11",11.0,11.5625,11.0,11.1562,422400.0],["1999-06-14",11.25,11.4375,11.0625,11.25,898400.0],["1999-06-15",11.1875,11.5938,11.1875,11.4062,486800.0],["1999-06-16",11.625,12.0,11.5938,11.9062,844400.0],["1999-06-17",11.8438,12.3125,11.75,12.1875,687600.0],["1999-06-18",12.3281,12.4062,12.0938,12.2188,275200.0],["1999-06-21",12.25,12.375,12.125,12.2812,654800.0],["1999-06-22",12.375,12.4375,12.1562,12.2031,471600.0],["1999-06-23",12.125,12.25,12.0312,12.125,532000.0],["1999-06-24",12.0938,12.1875,11.7188,11.7188,414400.0],["1999-06-25",11.6875,12.0469,11.6875,11.9375,232800.0],["1999-06-28",11.75,12.125,11.75,12.125,531200.0],["1999-06-29",12.1719,12.9375,12.1172,12.8438,677600.0],["1999-06-30",12.875,13.125,12.625,13.0312,731600.0],["1999-07-01",12.8281,13.75,12.75,13.5625,604000.0],["1999-07-02",13.5312,13.6875,13.4062,13.5312,1243600.0],["1999-07-06",13.5781,14.0,13.5,13.6719,750000.0],["1999-07-07",13.6719,14.0,13.5625,13.875,708800.0],["1999-07-08",13.9062,14.0938,13.75,14.0938,1163600.0],["1999-07-09",14.0938,15.25,14.0781,15.125,1924400.0],["1999-07-12",15.1719,15.5938,15.125,15.2969,1502400.0],["1999-07-13",15.1562,15.25,14.8438,15.0312,1251200.0],["1999-07-14",14.9844,15.9375,14.9844,15.8125,676000.0],["1999-07-15",15.875,17.0,15.875,16.8438,1933200.0],["1999-07-16",16.75,17.25,16.125,17.0156,872400.0],["1999-07-19",17.0625,17.125,16.1875,16.625,661600.0],["1999-07-20",16.25,16.2812,15.125,15.5312,928400.0],["1999-07-21",15.5625,16.0938,14.8281,15.0938,431200.0],["1999-07-22",14.9688,15.0625,14.5,14.875,574000.0],["1999-07-23",15.0625,15.4062,13.7812,14.4375,655600.0],["1999-07-26",14.0625,14.8281,14.0625,14.6719,625200.0],["1999-07-27",14.5,15.125,14.4375,15.1094,1019200.0],["1999-07-28",15.1875,16.4375,15.125,16.0,790400.0],["1999-07-29",16.0,16.7031,15.5,15.5,701200.0],["1999-07-30",15.5938,15.9375,14.75,15.4688,458800.0],["1999-08-02",15.3203,15.5625,14.875,15.125,316800.0],["1999-08-03",15.25,15.5312,13.875,14.1875,1917600.0],["1999-08-04",14.125,14.4062,13.9688,14.0,725200.0],["1999-08-05",13.9688,14.125,13.5,14.0312,859200.0],["1999-08-06",14.125,14.6406,13.9375,14.3125,697600.0],["1999-08-09",14.3125,14.4375,14.1875,14.2188,375200.0],["1999-08-10",14.125,14.3125,13.5,14.125,263200.0],["1999-08-11",14.2969,16.1562,14.1797,16.0,878800.0],["1999-08-12",16.2188,16.9688,16.1875,16.3594,1679600.0],["1999-08-13",16.5938,17.6875,16.5625,17.375,1124400.0],["1999-08-16",17.5,17.6719,17.0312,17.125,1110800.0],["1999-08-17",17.1641,17.2188,16.3438,16.3438,991200.0],["1999-08-18",16.3594,16.4375,15.6875,16.2656,1609600.0],["1999-08-19",16.1875,16.4062,15.9375,16.25,557200.0],["1999-08-20",16.6562,17.25,16.5625,16.875,862800.0],["1999-08-23",17.25,17.4844,16.7344,17.0,594800.0],["1999-08-24",17.0,17.9688,16.9062,17.4688,1383600.0],["1999-08-25",18.2812,18.625,17.875,17.9844,2528000.0],["1999-08-26",17.9688,18.0625,17.1562,17.2344,888000.0],["1999-08-27",17.125,17.9375,17.0625,17.5781,965600.0],["1999-08-30",17.75,18.3125,17.3281,17.4219,1215600.0],["1999-08-31",17.4844,17.6875,17.25,17.5156,1217200.0],["1999-09-01",17.8281,18.0312,17.7344,17.7812,1200400.0],["1999-09-02",17.7188,17.7344,17.1406,17.3438,531200.0],["1999-09-03",17.8125,18.2344,17.7188,17.9062,881200.0],["1999-09-07",18.0,18.5,17.4375,17.5469,1057200.0],["1999-09-08",17.5312,18.4375,17.2656,18.2656,833200.0],["1999-09-09",18.4531,19.625,18.4375,19.375,1619600.0],["1999-09-10",19.9766,20.0,19.1562,19.4688,785200.0],["1999-09-13",19.3281,19.7188,18.8125,19.4531,477600.0],["1999-09-14",19.5625,20.0,19.25,20.0,538800.0],["1999-09-15",20.5,20.75,18.6875,18.875,498000.0],["1999-09-16",19.0,20.0,18.5,19.9062,661800.0],["1999-09-17",20.0,21.3125,19.75,20.5625,875800.0],["1999-09-20",20.7812,20.875,20.5,20.6875,588200.0],["1999-09-21",20.5,21.0,20.25,20.3438,316400.0],["1999-09-22",21.0,21.25,19.375,20.25,420800.0],["1999-09-23",19.875,20.125,18.0312,18.375,465200.0],["1999-09-24",17.75,18.3125,16.375,17.75,813000.0],["1999-09-27",17.8438,19.3125,17.6562,18.6562,749400.0],["1999-09-28",19.125,19.125,17.0625,18.7188,725800.0],["1999-09-29",18.75,19.5,18.5,19.1562,746800.0],["1999-09-30",18.7188,19.0,18.25,18.3125,992000.0],["1999-10-01",18.3125,19.0625,18.1562,18.8438,891800.0],["1999-10-04",19.0625,20.25,18.75,19.75,420000.0],["1999-10-05",20.0,20.7812,19.75,20.7188,292000.0],["1999-10-06",20.875,21.75,20.75,21.3438,572000.0],["1999-10-07",21.625,21.625,20.25,20.5625,315600.0],["1999-10-08",20.4219,20.625,18.9688,19.2812,596200.0],["1999-10-11",19.2656,19.6562,19.0,19.6562,497600.0],["1999-10-12",19.9062,20.5625,18.8125,18.875,538600.0],["1999-10-13",18.5,19.4375,18.5,19.0312,844000.0],["1999-10-14",19.375,19.6875,18.9375,19.4375,1173000.0],["1999-10-15",18.5625,18.875,17.5625,18.625,536600.0],["1999-10-18",18.625,18.6875,17.25,17.4375,651800.0],["1999-10-19",17.75,17.875,16.6562,16.7812,834000.0],["1999-10-20",16.8438,17.125,15.75,16.125,1823600.0],["1999-10-21",15.1406,16.375,14.875,16.0938,2864800.0],["1999-10-22",16.5,18.4375,16.375,17.7188,2681000.0],["1999-10-25",17.75,17.8125,16.0,16.9375,918000.0],["1999-10-26",17.0,17.0,16.5625,16.625,732200.0],["1999-10-27",16.75,17.375,15.9375,15.9688,827800.0],["1999-10-28",16.0938,16.5,15.5312,15.9375,1216400.0],["1999-10-29",15.9375,19.1875,15.875,19.1562,2242000.0],["1999-11-01",18.75,19.1875,18.625,18.625,784000.0],["1999-11-02",18.7188,20.875,18.6875,19.3438,1400000.0],["1999-11-03",20.1875,20.5625,19.75,19.9688,720200.0],["1999-11-04",20.0,20.125,18.5,19.7812,538600.0],["1999-11-05",20.0,20.75,19.625,20.0,508800.0],["1999-11-08",20.0,20.875,19.7188,20.75,374600.0],["1999-11-09",22.5,23.0,20.875,21.75,724000.0],["1999-11-10",22.5,22.9375,21.3125,22.75,1074800.0],["1999-11-11",23.0,25.5,22.8125,24.9062,1310000.0],["1999-11-12",25.25,25.9375,23.6875,24.625,1034400.0],["1999-11-15",24.75,25.0,24.125,24.5,787600.0],["1999-11-16",24.375,24.7188,22.875,24.0,631600.0],["1999-11-17",24.0,24.7812,22.9375,23.5,646000.0],["1999-11-18",23.5625,24.625,23.5,24.625,540600.0],["1999-11-19",24.625,26.75,24.625,26.4062,808600.0],["1999-11-22",27.0312,27.125,24.625,25.375,829000.0],["1999-11-23",28.75,28.75,25.25,25.9375,2185400.0],["1999-11-24",26.0,27.25,25.6875,26.6875,895800.0],["1999-11-26",26.6875,27.7188,26.5625,27.4375,443000.0],["1999-11-29",27.9375,27.9375,26.0,26.3125,1231600.0],["1999-11-30",26.0312,26.0938,23.75,24.3906,993200.0],["1999-12-01",24.0312,25.625,24.0,25.1875,958000.0],["1999-12-02",25.1875,26.5,25.0,26.375,657800.0],["1999-12-03",26.375,27.4688,26.3125,26.875,1097600.0],["1999-12-06",26.75,27.1875,26.5625,27.0312,742400.0],["1999-12-07",27.0156,27.125,25.3125,26.0312,874400.0],["1999-12-08",26.0,26.0625,23.8125,23.875,987200.0],["1999-12-09",24.7188,24.8125,22.5,23.3125,2987600.0],["1999-12-10",23.2812,23.75,21.75,22.9688,1252200.0],["1999-12-13",23.125,23.25,22.25,22.5625,1211000.0],["1999-12-14",22.9688,23.125,21.5,21.625,1341000.0],["1999-12-15",20.4375,21.4375,20.1875,20.6875,1074200.0],["1999-12-16",20.7344,23.875,20.7188,23.6875,1131800.0],["1999-12-17",24.5312,24.75,23.4375,23.9688,1263600.0],["1999-12-20",24.4375,24.75,23.75,24.625,1032400.0],["1999-12-21",24.875,25.8125,24.5,24.9375,500600.0],["1999-12-22",24.9688,25.875,24.625,25.1875,555000.0],["1999-12-23",25.1875,26.0312,25.0,25.875,463000.0],["1999-12-27",25.75,27.25,24.0,27.125,603400.0],["1999-12-28",27.0625,27.5,26.1875,26.5625,512400.0],["1999-12-29",26.2188,26.2188,25.1875,25.625,261400.0],["1999-12-30",25.5,26.0625,25.0,25.4688,134200.0],["1999-12-31",25.4062,26.3125,24.9375,26.0625,214400.0],["2000-01-03",25.9375,28.875,24.0,28.5,808200.0],["2000-01-04",27.875,28.0,25.625,26.125,586000.0],["2000-01-05",26.0,27.3125,25.625,27.3125,839400.0],["2000-01-06",27.3438,27.4688,25.5,26.3438,602400.0],["2000-01-07",25.875,27.9375,24.5,27.5,578000.0],["2000-01-10",28.9844,29.625,28.25,29.25,768600.0],["2000-01-11",29.5625,29.75,28.4531,28.4531,774800.0],["2000-01-12",28.375,28.375,26.75,27.625,1093800.0],["2000-01-13",27.625,27.75,27.0,27.4375,538800.0],["2000-01-14",27.5,33.5,27.375,33.375,2089600.0],["2000-01-18",34.5625,34.625,31.0,32.4062,693600.0],["2000-01-19",31.875,34.625,31.5312,34.0,266200.0],["2000-01-20",34.125,34.375,32.4375,32.5938,386000.0],["2000-01-21",32.5312,32.5625,31.625,31.9375,254800.0],["2000-01-24",32.625,33.5625,31.0,31.5625,479000.0],["2000-01-25",31.7188,33.0,29.625,32.625,738600.0],["2000-01-26",33.0,33.7188,32.0,32.5,530400.0],["2000-01-27",32.5625,33.25,32.125,32.875,388600.0],["2000-01-28",32.5,32.5312,31.2812,31.2812,392000.0],["2000-01-31",30.75,31.0,28.125,30.0,499000.0],["2000-02-01",30.125,31.4375,29.8125,30.9375,465200.0],["2000-02-02",31.9375,33.2188,31.875,32.75,426400.0],["2000-02-03",32.375,32.5,31.5,32.3125,1046000.0],["2000-02-04",32.875,33.4375,31.375,32.4062,554600.0],["2000-02-07",32.625,32.6875,31.25,31.6875,1199800.0],["2000-02-08",31.6719,34.25,31.5312,33.25,2309800.0],["2000-02-09",34.4375,34.5,32.8125,33.1875,2098000.0],["2000-02-10",33.375,34.0,33.0,33.5938,1211200.0],["2000-02-11",33.75,35.0,32.8125,33.25,892600.0],["2000-02-14",33.5,33.5312,31.5,32.0,1037200.0],["2000-02-15",32.0156,32.5,30.75,32.25,926600.0],["2000-02-16",32.125,33.5547,31.9375,32.5,1063200.0],["2000-02-17",33.0,34.4375,32.5625,34.2031,696400.0],["2000-02-18",34.5,34.7188,33.0625,33.125,1076200.0],["2000-02-22",33.3906,34.4375,32.25,34.25,1271000.0],["2000-02-23",34.75,37.375,34.6875,36.6875,3055200.0],["2000-02-24",39.7812,39.875,35.5,37.9375,3213000.0],["2000-02-25",35.75,36.6875,31.0,32.3125,6599200.0],["2000-02-28",31.5,32.875,27.8125,32.0625,5129600.0],["2000-02-29",31.5625,32.8125,30.125,31.25,2660800.0],["2000-03-01",31.4844,32.25,31.0312,31.9375,2722400.0],["2000-03-02",31.8125,33.9375,31.0,33.125,2216800.0],["2000-03-03",33.25,33.3125,33.0,33.3125,1321400.0],["2000-03-06",33.375,36.125,33.3125,35.8125,4448600.0],["2000-03-07",37.5312,38.375,36.0625,36.5,3182200.0],["2000-03-08",36.5,36.625,33.0,34.0938,1839800.0],["2000-03-09",34.5,34.75,32.5,34.375,1245000.0],["2000-03-10",34.625,34.9688,32.9375,33.0312,882000.0],["2000-03-13",32.0,32.25,30.5,30.875,1616800.0],["2000-03-14",31.0,31.8125,30.25,30.25,1718400.0],["2000-03-15",30.1875,30.3125,27.3125,28.5625,1847000.0],["2000-03-16",28.75,31.5,26.5,30.875,2066000.0],["2000-03-17",30.8438,32.375,29.875,32.0,1503200.0],["2000-03-20",32.3438,33.25,30.5,30.9375,1524800.0],["2000-03-21",31.125,33.125,31.0,33.125,740000.0],["2000-03-22",33.0,35.6875,32.6875,35.5,1229600.0],["2000-03-23",34.75,36.0,34.25,34.9375,1255800.0],["2000-03-24",34.6875,35.8438,34.5,34.9375,1097400.0],["2000-03-27",35.0625,35.1875,33.75,35.0,928200.0],["2000-03-28",34.0625,34.125,32.8438,32.875,787000.0],["2000-03-29",33.0,33.3125,30.1875,31.5625,915600.0],["2000-03-30",30.4688,31.625,29.5,30.6875,901400.0],["2000-03-31",30.25,33.9375,30.25,32.0312,1290800.0],["2000-04-03",32.0,32.0,30.0,30.0625,1114600.0],["2000-04-04",30.1562,31.75,25.6562,30.3125,1418000.0],["2000-04-05",29.5625,33.3125,29.0,32.0,1120200.0],["2000-04-06",32.75,33.0,30.875,31.1875,1514600.0],["2000-04-07",31.3438,33.75,31.0,33.4922,1085200.0],["2000-04-10",34.5,34.5312,31.0,31.0625,1326200.0],["2000-04-11",29.625,31.7812,29.625,30.9375,1000800.0],["2000-04-12",30.4375,30.625,27.1875,27.5625,901400.0],["2000-04-13",28.125,29.125,28.125,28.2812,1117600.0],["2000-04-14",27.9688,28.1875,24.5625,25.5234,1277400.0],["2000-04-17",24.25,27.5938,23.7188,27.0,703200.0],["2000-04-18",28.75,32.25,28.75,30.7812,2185200.0],["2000-04-19",31.5,31.5,29.6875,30.0,1325000.0],["2000-04-20",30.0625,30.0625,29.5,29.9375,714800.0],["2000-04-24",29.75,29.9062,26.0,29.0938,947200.0],["2000-04-25",29.1875,31.8438,29.1875,31.8438,733600.0],["2000-04-26",31.5,31.8438,29.75,29.75,722400.0],["2000-04-27",29.125,33.125,28.8125,33.125,771600.0],["2000-04-28",33.0,34.5625,33.0,34.0938,984600.0],["2000-05-01",35.0,35.5625,34.4062,34.7188,667200.0],["2000-05-02",34.5,34.5,31.25,31.25,918800.0],["2000-05-03",31.3438,32.5625,29.0,30.375,899400.0],["2000-05-04",30.4688,32.5625,30.25,30.5312,901000.0],["2000-05-05",30.5938,32.4688,30.25,30.375,1096800.0],["2000-05-08",30.2656,30.3438,27.7109,27.7188,1045800.0],["2000-05-09",28.7188,28.75,25.375,26.0312,1385400.0],["2000-05-10",26.125,26.1875,23.375,24.25,1857000.0],["2000-05-11",25.1875,26.0,23.9375,25.875,804400.0],["2000-05-12",26.1875,27.8438,26.1562,26.5625,791600.0],["2000-05-15",26.5625,27.5625,25.125,25.875,1444200.0],["2000-05-16",26.625,28.0,26.5,27.75,783000.0],["2000-05-17",27.0,28.75,26.5938,28.5,622800.0],["2000-05-18",28.5312,29.0312,28.1562,28.2188,802400.0],["2000-05-19",28.25,28.25,25.4375,26.1562,1094400.0],["2000-05-22",26.2188,26.25,23.0,23.0312,1555400.0],["2000-05-23",23.6406,25.25,22.5,22.5,1270000.0],["2000-05-24",22.4688,24.5,21.875,24.5,1364800.0],["2000-05-25",25.3125,25.75,23.5,23.7188,1018200.0],["2000-05-26",24.0,24.2188,23.5,24.1875,752600.0],["2000-05-30",24.5312,27.25,24.5312,26.9688,808000.0],["2000-05-31",26.7812,28.25,26.0,27.875,881200.0],["2000-06-01",28.0469,29.0,28.0,28.8438,739000.0],["2000-06-02",29.9688,32.875,29.9688,32.4375,1687800.0],["2000-06-05",32.9375,33.0625,32.125,32.7188,739400.0],["2000-06-06",32.5,33.4688,31.75,32.0938,888000.0],["2000-06-07",31.9375,32.125,30.7344,32.0,744400.0],["2000-06-08",32.0,33.375,31.9062,33.3125,768200.0],["2000-06-09",33.0625,33.75,32.6328,33.5938,615200.0],["2000-06-12",33.125,34.0,32.125,32.1562,743200.0],["2000-06-13",31.5,32.5,30.5,32.4375,635400.0],["2000-06-14",32.4375,33.25,30.6562,30.6562,259000.0],["2000-06-15",31.5,31.9375,29.9375,31.75,434000.0],["2000-06-16",33.375,38.875,33.0312,38.8594,8636000.0],["2000-06-19",36.125,37.8125,35.5,37.75,3679000.0],["2000-06-20",38.125,39.1875,37.4062,38.1094,1814200.0],["2000-06-21",38.125,39.5625,37.5938,38.375,1379000.0],["2000-06-22",40.0,41.5,39.75,39.9062,4327400.0],["2000-06-23",39.5,40.2422,38.75,39.3438,1375600.0],["2000-06-26",39.6094,39.8438,38.125,38.8438,981800.0],["2000-06-27",39.25,39.375,37.0625,37.5,1419200.0],["2000-06-28",37.7188,39.375,37.5,38.2188,1222200.0],["2000-06-29",37.4375,37.5,36.0,36.1875,1556000.0],["2000-06-30",35.9062,38.8125,34.5938,38.2422,3139400.0],["2000-07-03",38.4375,38.5625,36.5,38.5,464200.0],["2000-07-05",38.25,38.25,35.4766,36.375,1565200.0],["2000-07-06",36.125,37.7188,35.875,37.5625,1531000.0],["2000-07-07",37.5938,41.125,37.375,41.0,1107800.0],["2000-07-10",41.25,43.25,40.75,43.0,1302400.0],["2000-07-11",43.25,43.7188,41.4375,41.5938,1110200.0],["2000-07-12",42.4688,44.25,42.0,43.0,1158200.0],["2000-07-13",43.2812,45.6875,42.875,43.7812,1188600.0],["2000-07-14",44.375,46.0625,44.2188,46.0,646600.0],["2000-07-17",47.25,49.8438,46.4375,47.0625,1156400.0],["2000-07-18",46.5625,46.875,44.9375,45.25,909600.0],["2000-07-19",45.0625,46.5312,43.3438,43.3438,490800.0],["2000-07-20",43.3125,47.125,42.875,44.625,880200.0],["2000-07-21",44.75,44.75,41.5625,42.0,748000.0],["2000-07-24",42.1719,43.9062,39.9062,41.4375,991800.0],["2000-07-25",42.125,45.25,41.9375,43.8438,925000.0],["2000-07-26",42.5469,43.75,39.875,42.5938,785000.0],["2000-07-27",42.5625,42.5625,36.5,39.0312,1139600.0],["2000-07-28",38.8281,39.25,36.0625,38.0938,553800.0],["2000-07-31",39.9688,40.125,37.25,40.0938,671600.0],["2000-08-01",40.25,40.25,38.2734,39.5938,688400.0],["2000-08-02",39.3438,41.2188,39.0625,41.0938,900600.0],["2000-08-03",39.875,41.6562,38.75,41.6562,950200.0],["2000-08-04",42.2188,42.4062,39.625,41.6875,417400.0],["2000-08-07",41.5,43.4062,41.1875,43.1875,749800.0],["2000-08-08",42.9688,44.9062,42.75,42.75,455200.0],["2000-08-09",43.25,46.0,43.1562,44.3438,695800.0],["2000-08-10",44.2969,44.4688,42.5,43.125,708000.0],["2000-08-11",43.3125,43.3125,39.75,41.0625,960800.0],["2000-08-14",41.5,42.5,41.0,42.25,501000.0],["2000-08-15",42.6094,45.75,42.0938,44.5625,1399000.0],["2000-08-16",45.7344,48.0,44.5,47.0312,1427200.0],["2000-08-17",47.2188,47.6875,45.5938,46.9062,681800.0],["2000-08-18",47.8125,47.9688,46.625,47.0,543000.0],["2000-08-21",48.0,51.125,47.9688,48.8125,1657200.0],["2000-08-22",49.875,49.875,47.0938,49.0,1393400.0],["2000-08-23",48.25,51.6875,46.2188,51.6875,1787600.0],["2000-08-24",52.5,56.0625,51.9375,55.8125,2832800.0],["2000-08-25",54.25,57.0312,51.75,56.75,2032800.0],["2000-08-28",56.7188,57.5,56.0,57.0,970000.0],["2000-08-29",56.6875,57.4688,56.5,57.0938,472200.0],["2000-08-30",57.0,59.5938,56.9375,58.0625,1494000.0],["2000-08-31",58.125,60.0547,57.7188,59.2188,829800.0],["2000-09-01",59.4062,59.75,57.5,57.6562,536200.0],["2000-09-05",58.2812,58.4375,54.6875,54.8125,967000.0],["2000-09-06",53.5,54.0625,52.4375,52.4688,718600.0],["2000-09-07",52.6875,57.0312,52.6875,55.7188,1075200.0],["2000-09-08",55.7188,55.7188,51.75,52.2812,616400.0],["2000-09-11",51.25,54.6562,50.75,53.125,810000.0],["2000-09-12",53.5625,56.75,53.125,53.4375,1085200.0],["2000-09-13",53.25,55.25,51.5,53.0938,629600.0],["2000-09-14",54.4375,54.5,53.2812,53.4375,581200.0],["2000-09-15",52.5,53.875,49.5312,50.3125,1199400.0],["2000-09-18",51.0,52.0625,48.75,49.8438,917800.0],["2000-09-19",50.0156,53.25,50.0,52.8438,952800.0],["2000-09-20",54.0,57.0,53.5,56.9375,1079200.0],["2000-09-21",56.0938,58.5,53.0625,54.75,877800.0],["2000-09-22",49.2031,53.125,49.0,52.8672,2396200.0],["2000-09-25",54.9375,54.9375,50.75,50.8125,868200.0],["2000-09-26",51.75,51.875,47.5,49.4375,962400.0],["2000-09-27",50.125,50.9375,47.0,48.1875,889000.0],["2000-09-28",46.5,49.875,46.25,49.1094,652700.0],["2000-09-29",49.9688,50.0,40.1875,43.125,1529200.0],["2000-10-02",43.625,44.6875,40.0625,40.1875,1224800.0],["2000-10-03",40.5,41.5,36.5,39.0,2046700.0],["2000-10-04",38.6875,42.5,35.9375,41.375,1954400.0],["2000-10-05",41.5625,43.9375,39.2656,42.3125,1228500.0],["2000-10-06",42.1875,42.8125,38.0625,39.75,1029100.0],["2000-10-09",39.0469,39.1875,35.0625,37.0,828800.0],["2000-10-10",36.7031,37.6875,31.25,32.0625,1425300.0],["2000-10-11",30.75,34.0625,29.875,32.5,1339000.0],["2000-10-12",34.375,35.4375,31.7656,33.375,919500.0],["2000-10-13",33.9062,36.5,33.1875,36.4844,1286500.0],["2000-10-16",36.0625,36.6094,34.5,35.0,980900.0],["2000-10-17",35.5,35.625,31.375,31.375,2133200.0],["2000-10-18",29.0625,31.75,28.0,28.875,2300900.0],["2000-10-19",31.0,32.625,30.75,32.3125,3133600.0],["2000-10-20",32.875,37.25,31.75,37.0,2313300.0],["2000-10-23",36.5,38.0625,35.5,37.375,1453800.0],["2000-10-24",37.625,37.625,33.0625,33.8125,1788100.0],["2000-10-25",30.0625,32.0,28.5625,28.75,2290300.0],["2000-10-26",29.5156,32.4375,27.75,32.25,1710400.0],["2000-10-27",32.0625,32.5,29.875,30.0625,1062000.0],["2000-10-30",29.0625,30.875,28.4375,28.8125,1326300.0],["2000-10-31",28.8125,33.9375,28.5,32.25,1480300.0],["2000-11-01",30.9375,31.625,28.75,29.8125,1283600.0],["2000-11-02",30.5,31.25,29.3125,30.0625,1372800.0],["2000-11-03",29.8906,31.0,29.25,29.875,814800.0],["2000-11-06",29.3125,30.4375,29.0625,29.0625,988300.0],["2000-11-07",28.75,28.9375,27.5625,28.4375,1513600.0],["2000-11-08",28.4062,28.5,26.6875,26.875,838700.0],["2000-11-09",26.0,27.875,25.0,27.7031,1031700.0],["2000-11-10",27.6719,27.6875,24.375,24.5625,1186300.0],["2000-11-13",23.125,25.375,23.0625,24.4375,1114500.0],["2000-11-14",25.0,27.25,24.8906,26.6875,1489700.0],["2000-11-15",26.8438,32.375,26.8125,30.25,2588100.0],["2000-11-16",30.8125,31.1875,29.125,29.6875,1874400.0],["2000-11-17",30.25,30.375,27.8125,29.25,1180400.0],["2000-11-20",27.5,28.6875,26.625,28.0625,523000.0],["2000-11-21",28.0312,28.0625,26.8125,27.0625,758000.0],["2000-11-22",26.8438,28.5,26.5625,27.0,411500.0],["2000-11-24",27.1875,29.375,27.0,28.5156,190400.0],["2000-11-27",29.3125,29.875,26.4375,27.375,856700.0],["2000-11-28",26.25,26.8125,23.0625,23.3438,897200.0],["2000-11-29",23.6875,24.5,21.75,23.1875,760600.0],["2000-11-30",22.0625,22.9375,21.0,21.9375,1980600.0],["2000-12-01",22.4375,23.125,21.875,22.1875,985700.0],["2000-12-04",22.0,22.6875,21.1875,22.0625,850200.0],["2000-12-05",22.5,24.4375,22.25,24.125,1262100.0],["2000-12-06",23.5625,23.875,19.125,20.3125,2368300.0],["2000-12-07",19.75,20.875,18.5,20.6875,1675300.0],["2000-12-08",21.3125,23.0938,21.0,22.75,1661400.0],["2000-12-11",22.5625,24.0,22.0625,22.6875,1331900.0],["2000-12-12",22.4688,22.75,20.5625,20.8125,1210200.0],["2000-12-13",21.2188,21.375,19.25,19.5625,1803000.0],["2000-12-14",19.3125,19.5625,18.1875,18.625,1362600.0],["2000-12-15",19.3125,19.7812,17.75,19.125,1049700.0],["2000-12-18",18.8125,19.3125,17.875,18.3125,614000.0],["2000-12-19",18.0,18.875,17.0,17.5,832200.0],["2000-12-20",17.0,17.125,15.25,16.125,1277100.0],["2000-12-21",16.0,16.5,15.0,15.375,986400.0],["2000-12-22",15.4375,18.0,15.4375,17.5625,1018100.0],["2000-12-26",17.625,18.625,17.5,17.75,1191900.0],["2000-12-27",17.625,20.875,17.5,20.875,1025600.0],["2000-12-28",19.75,22.0625,19.75,21.9219,1192500.0],["2000-12-29",22.125,22.875,21.8125,22.0625,1383700.0],["2001-01-02",22.0,22.125,20.25,20.5,1696700.0],["2001-01-03",20.25,22.5,19.0,22.25,1871300.0],["2001-01-04",21.8438,23.625,21.75,22.1875,810500.0],["2001-01-05",22.25,24.75,22.0,23.4375,2312300.0],["2001-01-08",23.375,23.75,22.75,23.3125,739300.0],["2001-01-09",23.6875,23.875,22.75,23.125,671800.0],["2001-01-10",22.8594,24.9375,22.625,23.875,1045100.0],["2001-01-11",23.5938,27.9375,23.375,27.5,2516800.0],["2001-01-12",27.875,28.6875,26.4375,27.75,1743300.0],["2001-01-16",27.75,27.75,24.5,26.125,1867100.0],["2001-01-17",27.375,29.5,27.375,28.1875,1202200.0],["2001-01-18",27.75,29.75,26.875,29.7344,1179600.0],["2001-01-19",29.8906,30.625,28.125,28.75,1044000.0],["2001-01-22",29.0312,29.0625,28.125,28.5625,734900.0],["2001-01-23",28.625,29.6875,28.25,29.4375,548600.0],["2001-01-24",29.7188,29.75,28.25,28.375,638800.0],["2001-01-25",28.375,28.3906,26.1875,26.6875,691500.0],["2001-01-26",26.0156,27.3125,25.0,27.0625,566600.0],["2001-01-29",27.1562,28.0625,25.8125,28.0625,639200.0],["2001-01-30",28.125,28.375,27.0,28.25,478600.0],["2001-01-31",28.25,30.1875,28.0625,28.875,868400.0],["2001-02-01",28.7656,29.75,28.125,29.5,491400.0],["2001-02-02",29.375,29.625,28.625,28.8125,1381800.0],["2001-02-05",28.75,29.9375,28.25,29.6875,1246000.0],["2001-02-06",29.875,31.375,29.5,30.0,1299700.0],["2001-02-07",29.375,30.0,27.0,29.0625,997700.0],["2001-02-08",29.4219,30.9375,29.125,29.625,1308300.0],["2001-02-09",29.625,29.875,28.5,28.75,328500.0],["2001-02-12",28.75,29.5,27.75,28.0625,584400.0],["2001-02-13",28.125,29.0625,26.75,27.5,613000.0],["2001-02-14",27.25,29.375,26.25,28.5,914300.0],["2001-02-15",28.9688,31.875,28.7656,31.75,847500.0],["2001-02-16",30.75,30.9375,29.0625,30.5625,810800.0],["2001-02-20",30.625,30.625,25.5,25.625,1207000.0],["2001-02-21",25.0,27.3125,24.625,25.75,1758200.0],["2001-02-22",25.6875,27.5,23.8125,25.125,2045600.0],["2001-02-23",25.3125,27.5,24.5,26.5625,1954900.0],["2001-02-26",27.375,27.75,26.25,27.625,1206400.0],["2001-02-27",27.3906,28.0,25.25,26.0625,1193800.0],["2001-02-28",25.8906,25.9375,24.0625,25.0625,975800.0],["2001-03-01",24.3125,25.875,22.5,25.25,2034700.0],["2001-03-02",24.5,27.4375,24.0,25.875,795600.0],["2001-03-05",25.5,27.3125,25.4375,26.75,754100.0],["2001-03-06",27.1094,29.5,27.0,28.875,1138600.0],["2001-03-07",29.125,29.8125,28.0625,29.0625,881700.0],["2001-03-08",29.125,29.4375,27.5,28.25,858900.0],["2001-03-09",27.625,27.6875,25.3125,25.5,970700.0],["2001-03-12",25.0625,25.875,23.6875,23.875,1041100.0],["2001-03-13",23.4375,26.5,23.375,25.6719,1058900.0],["2001-03-14",24.5,28.25,24.25,27.0781,1492800.0],["2001-03-15",26.9375,29.375,26.875,28.5,2618200.0],["2001-03-16",27.75,28.875,27.1875,27.6875,1103900.0],["2001-03-19",27.4219,28.3125,26.75,27.75,880400.0],["2001-03-20",28.25,30.125,26.9062,27.375,1710500.0],["2001-03-21",27.5938,29.5,26.625,28.0,688300.0],["2001-03-22",28.0,30.5625,27.875,30.3125,1322100.0],["2001-03-23",30.6875,35.5,30.6875,34.75,3375000.0],["2001-03-26",35.0,37.5,32.5,33.9375,2644800.0],["2001-03-27",33.75,34.875,31.8125,32.0,1897600.0],["2001-03-28",31.0625,32.5625,29.75,30.0625,1702600.0],["2001-03-29",30.125,30.875,28.375,29.75,1437800.0],["2001-03-30",29.5625,30.0,28.3438,29.4375,1536800.0],["2001-04-02",29.5,30.75,25.9375,26.875,1869900.0],["2001-04-03",26.25,27.625,24.25,25.0,1386000.0],["2001-04-04",24.9062,25.75,22.9375,23.4375,1264700.0],["2001-04-05",24.0,27.5625,23.9375,27.4375,1371100.0],["2001-04-06",26.4375,26.875,24.25,24.9375,957300.0],["2001-04-09",25.0,25.28,22.3,23.45,1029100.0],["2001-04-10",23.7,26.59,23.24,25.93,1752200.0],["2001-04-11",27.0,30.9,27.0,28.94,2680400.0],["2001-04-12",28.5,30.62,27.36,30.02,1575400.0],["2001-04-16",30.01,30.35,28.24,28.88,861500.0],["2001-04-17",28.44,29.25,26.6,27.32,1579000.0],["2001-04-18",29.84,35.12,29.3,33.06,2411900.0],["2001-04-19",29.0,33.4,28.9,33.15,4680600.0],["2001-04-20",33.24,33.25,31.85,32.71,1253200.0],["2001-04-23",32.03,32.03,28.82,29.78,927500.0],["2001-04-24",29.55,30.75,27.83,28.26,738800.0],["2001-04-25",28.71,28.74,27.35,27.79,1199500.0],["2001-04-26",28.22,28.8,27.49,27.99,1359000.0],["2001-04-27",28.5,28.67,27.5,27.53,767400.0],["2001-04-30",27.93,29.55,27.75,28.77,1496100.0],["2001-05-01",28.88,30.24,27.92,30.19,783500.0],["2001-05-02",30.73,31.87,30.01,31.12,637900.0],["2001-05-03",30.25,31.0,29.92,30.61,1451900.0],["2001-05-04",29.5,31.9,28.9,31.67,807000.0],["2001-05-07",31.56,32.47,31.07,31.85,941900.0],["2001-05-08",32.1,32.44,31.75,31.89,548200.0],["2001-05-09",31.85,31.86,30.69,31.3,425300.0],["2001-05-10",31.98,32.24,30.89,30.95,841500.0],["2001-05-11",30.72,30.8,29.7,29.8,905400.0],["2001-05-14",29.7,29.71,28.3,28.82,920000.0],["2001-05-15",28.62,29.54,28.6,29.19,701100.0],["2001-05-16",29.0,29.79,28.35,29.65,1314000.0],["2001-05-17",29.67,31.9,29.62,31.2,1077500.0],["2001-05-18",31.11,32.25,30.74,31.7,718300.0],["2001-05-21",31.65,35.85,31.61,35.77,1183800.0],["2001-05-22",35.25,37.25,35.2,36.21,1230400.0],["2001-05-23",32.89,33.69,30.54,30.63,3697300.0],["2001-05-24",30.4,30.41,24.55,27.01,7551800.0],["2001-05-25",27.48,29.62,27.3,28.36,2884700.0],["2001-05-29",27.85,27.95,26.47,26.51,2085400.0],["2001-05-30",26.36,26.36,24.27,24.34,1707100.0],["2001-05-31",25.5,27.48,25.43,26.92,2411400.0],["2001-06-01",27.77,28.25,27.0,27.93,1500100.0],["2001-06-04",28.0,28.29,27.59,28.19,621700.0],["2001-06-05",28.11,30.01,28.11,29.75,662800.0],["2001-06-06",29.76,29.76,29.0,29.54,610100.0],["2001-06-07",29.16,32.14,29.0,31.6,1351200.0],["2001-06-08",31.71,31.87,31.3,31.81,847100.0],["2001-06-11",31.74,31.74,30.2,30.66,800300.0],["2001-06-12",30.15,31.55,28.77,30.6,544200.0],["2001-06-13",30.51,31.68,29.82,30.36,338700.0],["2001-06-14",30.41,30.41,28.25,28.4,375900.0],["2001-06-15",27.23,28.52,27.0,28.52,1004000.0],["2001-06-18",27.8,28.99,26.77,26.86,1100300.0],["2001-06-19",27.5,28.24,26.77,27.07,869600.0],["2001-06-20",26.79,27.16,25.5,26.95,650400.0],["2001-06-21",27.23,27.3,26.27,26.85,1117100.0],["2001-06-22",26.87,27.74,26.4,27.0,757600.0],["2001-06-25",27.5,27.75,26.61,26.87,622700.0],["2001-06-26",26.89,27.11,25.95,26.71,1487300.0],["2001-06-27",27.25,29.25,27.24,28.62,1097400.0],["2001-06-28",28.72,33.24,28.61,30.57,2142600.0],["2001-06-29",30.36,32.28,29.06,30.0,1179700.0],["2001-07-02",31.3,31.31,30.34,30.75,851300.0],["2001-07-03",30.46,31.07,30.36,30.5,250900.0],["2001-07-05",30.32,30.75,30.22,30.22,407500.0],["2001-07-06",30.11,30.11,27.83,28.21,918800.0],["2001-07-09",28.4,29.0,27.5,28.3,546800.0],["2001-07-10",28.4,29.07,27.1,27.36,270700.0],["2001-07-11",27.45,29.21,27.2,29.15,409400.0],["2001-07-12",29.5,31.72,29.49,31.1,991900.0],["2001-07-13",31.08,31.89,30.39,31.45,903700.0],["2001-07-16",31.45,31.6,29.31,29.79,634200.0],["2001-07-17",29.82,30.71,28.93,30.11,1311500.0],["2001-07-18",29.95,30.96,29.45,29.85,1161100.0],["2001-07-19",30.11,33.44,30.1,32.93,1425000.0],["2001-07-20",32.7,32.85,32.1,32.48,979300.0],["2001-07-23",32.56,33.09,30.65,31.35,992400.0],["2001-07-24",31.22,31.64,30.5,31.4,732000.0],["2001-07-25",31.5,31.69,29.45,31.06,1130800.0],["2001-07-26",31.41,35.1,30.91,34.9,1453500.0],["2001-07-27",35.06,38.15,34.55,37.31,1522500.0],["2001-07-30",36.45,37.88,36.2,36.82,2139600.0],["2001-07-31",36.81,38.11,35.76,37.05,1516200.0],["2001-08-01",39.24,40.95,38.25,39.99,1929500.0],["2001-08-02",40.59,41.7,39.66,40.05,2136000.0],["2001-08-03",39.75,39.76,38.0,38.35,1911300.0],["2001-08-06",37.84,38.29,37.26,37.45,700700.0],["2001-08-07",37.3,37.7,36.38,36.89,817100.0],["2001-08-08",36.88,37.5,35.02,35.2,721500.0],["2001-08-09",35.4,36.45,34.8,35.23,441000.0],["2001-08-10",35.3,35.4,33.4,34.49,2102700.0],["2001-08-13",34.9,35.6,34.5,35.25,1278400.0],["2001-08-14",35.59,36.53,35.01,35.03,749000.0],["2001-08-15",35.39,35.6,33.85,33.86,800400.0],["2001-08-16",33.8,34.44,32.57,34.41,594600.0],["2001-08-17",33.97,34.48,32.64,33.1,591400.0],["2001-08-20",33.06,34.29,32.43,32.56,761300.0],["2001-08-21",32.5,32.8,30.2,30.2,1390200.0],["2001-08-22",32.5,36.29,32.49,36.25,3323300.0],["2001-08-23",36.0,38.1,35.6,36.47,1234200.0],["2001-08-24",36.46,37.93,36.45,37.91,1222300.0],["2001-08-27",37.42,39.61,37.41,39.01,1132500.0],["2001-08-28",38.99,39.1,37.3,37.91,1508200.0],["2001-08-29",37.99,39.34,37.19,39.34,1301300.0],["2001-08-30",38.9,38.92,37.5,37.82,2217000.0],["2001-08-31",37.62,38.39,36.6,37.33,952400.0],["2001-09-04",36.95,37.69,36.43,36.86,1221200.0],["2001-09-05",36.97,36.97,35.62,36.71,2629800.0],["2001-09-06",35.9,36.56,34.24,34.79,1337800.0],["2001-09-07",34.02,37.1,34.02,36.09,1488100.0],["2001-09-10",36.22,37.36,36.09,36.71,1705000.0],["2001-09-17",35.25,35.54,33.55,34.2,1219800.0],["2001-09-18",34.74,34.75,31.83,32.05,1392300.0],["2001-09-19",31.96,32.0,26.82,30.51,2935100.0],["2001-09-20",30.45,31.69,28.39,28.7,1720800.0],["2001-09-21",26.52,28.0,26.05,27.0,2190700.0],["2001-09-24",27.78,30.57,27.06,29.78,1216000.0],["2001-09-25",29.25,30.9,28.72,29.78,1199600.0],["2001-09-26",29.86,29.97,27.85,28.0,1108600.0],["2001-09-27",28.05,28.24,25.2,27.17,2506200.0],["2001-09-28",27.5,28.9,27.0,28.38,1022500.0],["2001-10-01",28.43,28.43,26.08,27.14,1085000.0],["2001-10-02",26.85,27.25,25.14,25.67,1847200.0],["2001-10-03",25.66,29.36,24.86,29.12,2272800.0],["2001-10-04",29.63,33.02,29.51,32.35,1647100.0],["2001-10-05",32.0,32.49,30.75,32.34,1353400.0],["2001-10-08",31.15,34.26,31.05,33.92,1133000.0],["2001-10-09",33.93,34.33,30.5,30.6,1722300.0],["2001-10-10",30.2,32.74,29.62,32.26,1516700.0],["2001-10-11",32.83,36.9,32.8,36.24,1909000.0],["2001-10-12",35.54,36.55,33.35,35.48,1618600.0],["2001-10-15",34.75,35.19,33.05,34.9,1369200.0],["2001-10-16",34.76,35.34,33.7,35.31,1340500.0],["2001-10-17",36.05,36.25,32.8,32.82,1046000.0],["2001-10-18",32.53,33.16,31.0,31.59,660000.0],["2001-10-19",31.25,33.44,31.05,33.02,936500.0],["2001-10-22",32.91,34.63,31.52,33.86,964300.0],["2001-10-23",34.07,35.75,34.0,34.84,1078600.0],["2001-10-24",34.88,37.66,34.88,37.4,1433400.0],["2001-10-25",37.01,40.83,36.0,40.7,1735500.0],["2001-10-26",38.86,42.0,38.61,40.21,1894300.0],["2001-10-29",40.01,40.01,37.06,37.17,1795000.0],["2001-10-30",37.0,37.68,36.05,36.61,824200.0],["2001-10-31",37.25,39.5,37.25,37.75,1306700.0],["2001-11-01",38.17,40.8,37.6,40.78,903500.0],["2001-11-02",40.36,42.0,40.03,41.69,1195300.0],["2001-11-05",42.11,43.31,41.19,42.05,1508800.0],["2001-11-06",41.89,43.54,41.4,43.38,935400.0],["2001-11-07",42.95,43.65,42.0,42.54,1990300.0],["2001-11-08",42.85,43.76,39.59,40.35,1553200.0],["2001-11-09",40.75,41.49,39.7,39.82,1480500.0],["2001-11-12",40.15,40.25,38.5,39.94,1012900.0],["2001-11-13",40.31,42.24,40.31,42.18,2220700.0],["2001-11-14",42.45,43.15,39.72,40.15,1924600.0],["2001-11-15",39.95,40.18,38.99,39.6,1307800.0],["2001-11-16",39.73,40.07,38.0,38.4,1926900.0],["2001-11-19",38.84,39.24,37.15,38.7,1773700.0],["2001-11-20",39.36,39.36,35.71,36.0,2469700.0],["2001-11-21",35.15,37.22,35.1,36.77,1818600.0],["2001-11-23",37.05,37.56,36.6,37.55,485900.0],["2001-11-26",37.5,38.6,37.4,37.8,1098000.0],["2001-11-27",37.71,38.41,36.1,37.76,1762600.0],["2001-11-28",37.01,37.65,36.5,36.9,1029200.0],["2001-11-29",36.61,38.24,36.5,38.18,1092300.0],["2001-11-30",37.75,38.85,37.29,38.52,1210600.0],["2001-12-03",38.28,38.6,37.6,38.33,970800.0],["2001-12-04",38.56,40.15,38.46,39.93,1362700.0],["2001-12-05",40.43,44.12,40.24,42.47,2099100.0],["2001-12-06",42.48,43.2,41.86,43.04,1059200.0],["2001-12-07",42.3,43.0,40.82,41.47,1169700.0],["2001-12-10",41.43,42.3,40.85,41.72,862000.0],["2001-12-11",41.98,42.8,41.92,42.47,1172500.0],["2001-12-12",42.28,43.07,42.06,43.06,870400.0],["2001-12-13",41.4,42.23,40.76,41.55,1330000.0],["2001-12-14",41.56,41.57,40.0,41.05,1185300.0],["2001-12-17",40.92,41.0,39.64,40.22,1412000.0],["2001-12-18",40.1,40.77,39.58,40.23,1369300.0],["2001-12-19",39.59,39.86,39.02,39.02,985000.0],["2001-12-20",39.1,39.1,35.64,36.27,1485800.0],["2001-12-21",36.65,37.05,35.9,36.05,2260300.0],["2001-12-24",36.33,36.38,35.22,35.23,407600.0],["2001-12-26",35.58,36.25,35.25,35.4,629700.0],["2001-12-27",35.79,36.54,35.74,36.23,958000.0],["2001-12-28",36.35,37.16,36.0,37.05,2064300.0],["2001-12-31",37.1,37.41,35.67,35.69,708800.0],["2002-01-02",35.88,37.05,35.1,36.68,1520600.0],["2002-01-03",36.78,40.45,36.77,40.15,2194300.0],["2002-01-04",40.7,41.29,39.16,40.4,1771000.0],["2002-01-07",40.5,41.31,38.7,38.74,1261200.0],["2002-01-08",38.8,39.15,38.05,39.01,1132900.0],["2002-01-09",39.96,40.93,38.69,38.76,949400.0],["2002-01-10",38.89,39.48,38.3,38.88,685300.0],["2002-01-11",38.94,39.02,37.06,37.11,711800.0],["2002-01-14",37.29,37.79,36.38,36.88,872700.0],["2002-01-15",37.09,37.3,35.88,36.77,981600.0],["2002-01-16",36.16,36.25,33.5,34.26,3364400.0],["2002-01-17",35.1,35.35,33.67,35.34,1065800.0],["2002-01-18",34.38,34.89,33.84,34.01,1328400.0],["2002-01-22",34.55,34.7,32.2,32.31,2039800.0],["2002-01-23",32.7,33.49,32.28,32.88,2408700.0],["2002-01-24",33.35,33.84,33.05,33.5,1683300.0],["2002-01-25",33.5,34.4,32.6,33.61,2375700.0],["2002-01-28",33.75,34.46,33.6,34.15,1340300.0],["2002-01-29",34.35,35.12,33.74,33.74,2262400.0],["2002-01-30",33.93,34.63,32.15,34.46,1395700.0],["2002-01-31",34.7,35.41,34.15,34.61,1087700.0],["2002-02-01",34.51,35.16,33.27,33.27,1327400.0],["2002-02-04",33.38,33.75,31.97,32.52,1107200.0],["2002-02-05",32.07,32.75,31.5,31.87,763500.0],["2002-02-06",32.0,32.2,30.61,31.09,824700.0],["2002-02-07",31.09,31.23,29.72,30.02,1376400.0],["2002-02-08",30.27,31.23,29.65,31.16,1393400.0],["2002-02-11",31.25,33.0,30.95,32.97,1274500.0],["2002-02-12",32.68,33.1,32.01,32.28,795500.0],["2002-02-13",32.55,33.39,32.14,32.65,1272500.0],["2002-02-14",33.0,33.92,32.56,33.15,1110700.0],["2002-02-15",33.18,33.49,31.77,31.96,672400.0],["2002-02-19",31.81,31.81,29.38,29.44,2263400.0],["2002-02-20",29.91,31.41,29.9,31.36,1643100.0],["2002-02-21",31.35,31.36,29.22,29.38,1263800.0],["2002-02-22",29.2,30.2,28.32,29.11,1709800.0],["2002-02-25",29.1,30.42,28.57,29.95,1416300.0],["2002-02-26",30.18,31.0,30.05,30.4,976400.0],["2002-02-27",30.99,34.04,30.92,31.78,2341400.0],["2002-02-28",32.05,32.36,30.0,30.18,1694500.0],["2002-03-01",30.5,33.21,30.41,33.2,1515800.0],["2002-03-04",33.3,35.45,33.23,34.94,1487900.0],["2002-03-05",34.93,36.5,34.7,36.33,1452700.0],["2002-03-06",36.35,37.4,35.55,37.3,1840900.0],["2002-03-07",37.6,38.5,37.07,37.99,1763200.0],["2002-03-08",38.11,39.72,38.1,39.0,1255700.0],["2002-03-11",38.7,39.12,36.86,38.5,1221100.0],["2002-03-12",37.52,37.88,37.06,37.17,817200.0],["2002-03-13",36.93,37.04,35.63,36.55,1520400.0],["2002-03-14",36.49,36.7,35.53,35.88,918700.0],["2002-03-15",36.24,36.56,35.47,36.09,921900.0],["2002-03-18",36.16,38.14,36.1,37.22,1367200.0],["2002-03-19",37.42,38.34,37.12,37.5,631300.0],["2002-03-20",36.7,37.5,36.57,36.65,768200.0],["2002-03-21",36.71,37.24,36.06,37.07,1254900.0],["2002-03-22",37.03,37.37,36.5,36.69,549100.0],["2002-03-25",36.84,37.02,35.5,35.58,659700.0],["2002-03-26",35.47,36.54,35.33,36.18,847800.0],["2002-03-27",36.17,36.38,35.6,35.6,632800.0],["2002-03-28",36.25,36.98,36.14,36.5,863700.0],["2002-04-01",36.25,37.84,35.64,37.23,683300.0],["2002-04-02",37.0,37.12,35.85,36.0,560500.0],["2002-04-03",36.01,36.4,34.35,34.79,1566000.0],["2002-04-04",34.37,35.45,33.88,35.45,1517500.0],["2002-04-05",35.33,35.95,34.79,35.02,756100.0],["2002-04-08",34.75,35.75,33.32,35.74,1123600.0],["2002-04-09",35.79,36.24,33.89,34.16,805900.0],["2002-04-10",34.61,34.95,33.77,34.28,990400.0],["2002-04-11",33.89,34.64,33.74,33.74,531000.0],["2002-04-12",34.13,34.55,33.58,34.54,498400.0],["2002-04-15",34.57,35.6,34.54,35.06,1137700.0],["2002-04-16",35.74,36.91,35.74,36.63,1250000.0],["2002-04-17",36.85,38.06,36.84,37.19,1263300.0],["2002-04-18",37.16,37.29,36.36,36.78,909400.0],["2002-04-19",36.79,37.42,35.93,36.01,698000.0],["2002-04-22",35.92,35.93,35.21,35.82,856300.0],["2002-04-23",35.8,35.94,33.78,33.81,1456000.0],["2002-04-24",33.94,34.47,31.15,31.81,2343100.0],["2002-04-25",31.5,32.63,29.41,31.75,3160300.0],["2002-04-26",32.2,32.86,30.93,31.02,1199000.0],["2002-04-29",31.3,31.9,30.38,30.63,1163200.0],["2002-04-30",30.83,32.66,30.5,31.98,1232200.0],["2002-05-01",32.09,32.76,30.58,32.12,951100.0],["2002-05-02",32.04,33.32,31.5,31.96,1483500.0],["2002-05-03",32.09,32.3,30.49,30.95,1644700.0],["2002-05-06",30.95,31.69,30.3,30.3,912000.0],["2002-05-07",30.55,31.27,29.1,29.78,1993300.0],["2002-05-08",30.31,34.25,30.3,34.0,1657000.0],["2002-05-09",33.6,34.04,32.35,32.57,1049900.0],["2002-05-10",32.8,33.2,30.76,31.71,1290100.0],["2002-05-13",31.75,33.8,31.6,33.8,1189700.0],["2002-05-14",34.26,36.62,34.26,36.37,1581300.0],["2002-05-15",36.12,37.54,35.03,36.01,1559500.0],["2002-05-16",36.15,36.8,35.53,36.55,860100.0],["2002-05-17",36.74,37.43,36.07,37.41,1149600.0],["2002-05-20",37.36,37.36,35.35,35.76,970600.0],["2002-05-21",36.03,36.52,34.4,34.75,720500.0],["2002-05-22",34.54,35.59,33.83,34.74,1177500.0],["2002-05-23",34.88,35.14,33.6,35.08,806000.0],["2002-05-24",34.32,34.65,33.55,34.06,716100.0],["2002-05-28",34.15,34.73,33.31,33.98,573000.0],["2002-05-29",33.82,33.83,32.84,33.1,615100.0],["2002-05-30",32.7,33.21,31.51,33.21,824100.0],["2002-05-31",33.23,33.89,32.7,32.88,496100.0],["2002-06-03",32.87,32.97,31.06,31.22,651800.0],["2002-06-04",31.26,32.69,30.75,32.28,916200.0],["2002-06-05",32.29,33.1,31.5,32.56,837800.0],["2002-06-06",31.0,31.19,29.95,30.42,2144300.0],["2002-06-07",29.25,30.99,28.44,30.65,1841300.0],["2002-06-10",30.66,31.7,30.32,31.06,701800.0],["2002-06-11",30.99,31.58,29.06,29.16,1372800.0],["2002-06-12",29.09,29.75,28.56,29.49,1285500.0],["2002-06-13",29.36,29.86,28.64,29.21,1269200.0],["2002-06-14",28.98,29.99,27.31,29.99,1298500.0],["2002-06-17",30.0,31.43,30.0,31.06,1089700.0],["2002-06-18",31.05,31.86,30.13,30.14,1136200.0],["2002-06-19",30.1,30.1,28.0,28.0,1296100.0],["2002-06-20",28.19,28.87,26.84,27.08,1680100.0],["2002-06-21",27.19,27.44,25.55,25.86,1508300.0],["2002-06-24",25.79,27.05,25.25,26.71,1675700.0],["2002-06-25",26.71,27.2,24.77,24.77,1661100.0],["2002-06-26",23.07,25.39,22.97,25.39,1625700.0],["2002-06-27",25.46,27.0,25.46,26.5,1924100.0],["2002-06-28",26.51,28.27,26.15,26.7,1171200.0],["2002-07-01",26.67,27.41,24.98,25.19,945500.0],["2002-07-02",25.13,25.13,23.6,23.86,1924700.0],["2002-07-03",23.95,25.5,23.68,25.48,1094700.0],["2002-07-05",25.52,27.35,25.47,27.35,540300.0],["2002-07-08",27.07,27.81,25.92,26.0,886200.0],["2002-07-09",25.92,25.95,23.2,23.62,1833400.0],["2002-07-10",23.94,24.24,20.47,21.19,3888700.0],["2002-07-11",20.92,23.85,20.61,23.33,2665000.0],["2002-07-12",23.76,24.3,22.98,23.44,1385300.0],["2002-07-15",23.3,23.97,22.56,23.97,1348000.0],["2002-07-16",23.56,25.36,23.52,23.72,1140500.0],["2002-07-17",24.3,25.5,22.81,23.92,1097000.0],["2002-07-18",23.87,24.38,22.54,22.62,942000.0],["2002-07-19",22.48,23.19,22.06,22.32,844900.0],["2002-07-22",22.26,23.2,21.27,21.56,1174500.0],["2002-07-23",21.33,22.04,20.25,20.27,1112100.0],["2002-07-24",20.18,20.58,19.0,20.58,1979100.0],["2002-07-25",20.0,20.1,17.87,18.9,1784800.0],["2002-07-26",19.23,19.89,18.05,18.65,1135600.0],["2002-07-29",19.9,20.21,19.05,20.17,1037100.0],["2002-07-30",20.05,21.09,19.5,20.9,893800.0],["2002-07-31",20.81,20.82,19.25,19.66,812700.0],["2002-08-01",19.7,19.95,18.41,18.42,1080100.0],["2002-08-02",18.11,18.26,16.88,18.25,1614800.0],["2002-08-05",18.09,18.1,16.78,16.92,1214700.0],["2002-08-06",17.59,19.0,17.27,18.34,1141700.0],["2002-08-07",18.99,20.0,17.44,18.86,1332800.0],["2002-08-08",18.79,19.85,18.1,19.85,868500.0],["2002-08-09",19.41,19.84,18.74,19.41,945500.0],["2002-08-12",19.35,19.61,18.7,19.32,985200.0],["2002-08-13",19.32,20.41,18.3,18.33,1065700.0],["2002-08-14",18.58,19.7,17.91,19.67,1010400.0],["2002-08-15",19.72,20.82,19.56,20.53,1266900.0],["2002-08-16",20.4,22.7,20.13,22.14,1840800.0],["2002-08-19",22.2,23.1,21.79,23.09,804100.0],["2002-08-20",22.67,22.84,20.75,20.84,1657200.0],["2002-08-21",21.05,21.79,20.76,21.77,1411600.0],["2002-08-22",21.7,22.28,20.85,21.05,1644800.0],["2002-08-23",21.01,21.02,19.31,19.33,1016600.0],["2002-08-26",19.55,20.29,19.25,19.9,1456200.0],["2002-08-27",20.0,20.32,18.75,18.92,1631300.0],["2002-08-28",15.49,15.5,13.36,14.05,12321700.0],["2002-08-29",13.61,13.9,13.25,13.51,4190700.0],["2002-08-30",13.69,13.85,13.21,13.21,1990400.0],["2002-09-03",13.0,13.19,12.47,12.7,1575700.0],["2002-09-04",12.58,12.66,11.57,12.2,2902900.0],["2002-09-05",12.0,12.08,11.11,11.25,2564100.0],["2002-09-06",11.68,12.15,11.45,11.55,2374000.0],["2002-09-09",11.4,11.73,10.97,11.7,1679800.0],["2002-09-10",11.76,12.22,11.52,11.85,2990800.0],["2002-09-11",11.91,12.35,11.72,11.83,1832600.0],["2002-09-12",11.71,11.72,11.1,11.11,1676800.0],["2002-09-13",11.1,11.43,10.8,10.84,1768100.0],["2002-09-16",11.08,11.09,10.56,10.6,1393200.0],["2002-09-17",10.85,11.25,10.25,10.4,1446100.0],["2002-09-18",10.19,10.25,9.85,10.1,2084600.0],["2002-09-19",10.05,10.22,9.88,10.02,1299200.0],["2002-09-20",10.84,10.84,9.8,9.89,1721200.0],["2002-09-23",9.77,9.87,9.36,9.5,1060500.0],["2002-09-24",9.36,9.9,9.3,9.56,1806300.0],["2002-09-25",9.69,10.75,9.56,10.63,4100600.0],["2002-09-26",10.75,10.9,10.02,10.13,1451100.0],["2002-09-27",10.14,10.45,9.91,10.11,1362200.0],["2002-09-30",9.96,9.96,9.46,9.7,808700.0],["2002-10-01",9.78,10.07,9.41,10.06,1180300.0],["2002-10-02",9.79,10.65,9.7,10.0,2223800.0],["2002-10-03",9.94,9.98,9.22,9.72,2002400.0],["2002-10-04",9.98,9.99,9.0,9.05,1735200.0],["2002-10-07",9.03,9.34,8.79,9.26,1904900.0],["2002-10-08",9.35,9.42,8.72,9.22,1506900.0],["2002-10-09",9.05,9.45,8.91,9.11,1588200.0],["2002-10-10",9.12,10.23,8.9,10.2,1651000.0],["2002-10-11",10.4,11.45,10.38,11.08,1806000.0],["2002-10-14",10.95,11.55,10.77,11.4,866800.0],["2002-10-15",11.61,13.28,11.6,13.15,1910300.0],["2002-10-16",12.24,12.35,11.74,11.83,1429300.0],["2002-10-17",12.31,13.4,12.31,13.35,1241500.0],["2002-10-18",13.16,13.35,12.75,13.09,1264900.0],["2002-10-21",13.07,14.38,12.75,14.34,1415300.0],["2002-10-22",13.98,13.99,12.92,12.95,1489000.0],["2002-10-23",12.9,14.55,12.8,14.47,1181100.0],["2002-10-24",14.5,14.89,13.38,13.38,1228400.0],["2002-10-25",13.3,13.96,12.5,13.96,1842400.0],["2002-10-28",14.03,15.05,14.0,14.66,1492600.0],["2002-10-29",14.68,14.83,13.11,13.55,1264600.0],["2002-10-30",13.54,15.53,13.46,15.29,1895700.0],["2002-10-31",15.49,15.62,14.13,14.13,1909400.0],["2002-11-01",14.16,15.0,13.75,14.91,2390100.0],["2002-11-04",15.12,17.99,15.07,16.66,2973200.0],["2002-11-05",16.6,17.03,15.76,16.48,1390500.0],["2002-11-06",16.65,17.04,15.91,16.83,1398800.0],["2002-11-07",16.81,16.81,14.93,15.22,1948900.0],["2002-11-08",15.31,15.7,14.39,14.9,1506400.0],["2002-11-11",14.65,14.7,13.62,13.7,2276000.0],["2002-11-12",13.9,15.09,13.8,14.59,4314400.0],["2002-11-13",14.49,14.73,14.13,14.35,3076800.0],["2002-11-14",14.5,15.5,14.48,15.41,1931700.0],["2002-11-15",15.13,15.37,14.02,15.14,2625900.0],["2002-11-18",15.2,16.04,15.2,15.55,1635600.0],["2002-11-19",15.24,15.25,14.54,14.68,1834400.0],["2002-11-20",14.55,15.7,14.55,15.51,3636000.0],["2002-11-21",15.82,17.62,15.81,17.47,3206200.0],["2002-11-22",16.86,17.41,16.48,16.49,2272700.0],["2002-11-25",16.55,18.39,16.55,18.11,4078000.0],["2002-11-26",15.32,16.4,14.46,14.55,11986100.0],["2002-11-27",14.79,15.73,14.74,15.4,3371000.0],["2002-11-29",15.56,15.72,15.06,15.08,829700.0],["2002-12-02",15.57,15.99,14.45,14.89,2269700.0],["2002-12-03",14.81,14.84,13.8,14.08,1658700.0],["2002-12-04",13.65,13.7,12.5,13.03,2532600.0],["2002-12-05",13.2,13.42,12.61,12.9,1577800.0],["2002-12-06",12.74,13.1,12.5,12.89,1274200.0],["2002-12-09",12.74,12.86,11.76,12.08,2139800.0],["2002-12-10",12.14,12.55,11.89,12.4,1450100.0],["2002-12-11",12.14,12.52,11.91,12.11,1664000.0],["2002-12-12",12.15,12.3,11.5,11.73,1937000.0],["2002-12-13",11.6,11.81,11.23,11.41,1406000.0],["2002-12-16",11.45,11.83,11.25,11.8,1106300.0],["2002-12-17",11.9,12.28,11.7,11.95,1132200.0],["2002-12-18",11.7,11.86,11.21,11.31,1505200.0],["2002-12-19",11.27,11.51,10.67,11.06,1212100.0],["2002-12-20",11.1,11.35,10.89,11.25,1262900.0],["2002-12-23",11.05,11.46,11.05,11.21,1013100.0],["2002-12-24",11.29,11.31,10.85,10.89,538700.0],["2002-12-26",10.9,11.28,10.9,11.16,1882000.0],["2002-12-27",11.49,11.5,10.85,11.08,1903400.0],["2002-12-30",11.48,11.55,10.76,10.93,1297300.0],["2002-12-31",11.14,11.24,10.85,10.94,1203100.0],["2003-01-02",11.19,11.76,10.91,11.65,789400.0],["2003-01-03",11.66,11.93,11.5,11.76,608900.0],["2003-01-06",11.8,12.66,11.7,12.52,1071500.0],["2003-01-07",12.54,12.93,12.17,12.21,1032800.0],["2003-01-08",12.1,12.44,12.1,12.2,977400.0],["2003-01-09",12.1,12.68,12.06,12.62,1453200.0],["2003-01-10",12.39,13.0,12.35,12.78,1045500.0],["2003-01-13",12.86,13.51,12.86,13.32,2040100.0],["2003-01-14",13.15,13.63,13.1,13.63,1754600.0],["2003-01-15",13.5,13.78,13.02,13.6,1374000.0],["2003-01-16",13.6,13.95,13.0,13.2,1250200.0],["2003-01-17",12.87,13.13,12.6,12.88,1482200.0],["2003-01-21",13.15,13.6,12.86,12.86,1753500.0],["2003-01-22",12.88,13.21,12.75,12.99,1750300.0],["2003-01-23",13.17,13.62,12.98,13.5,1206400.0],["2003-01-24",13.46,13.62,13.05,13.09,1031100.0],["2003-01-27",12.99,13.44,12.89,13.19,1141300.0],["2003-01-28",13.3,13.86,13.2,13.75,1511900.0],["2003-01-29",13.72,14.22,13.48,14.08,1132400.0],["2003-01-30",14.12,14.12,13.28,13.3,1393800.0],["2003-01-31",12.99,13.6,12.76,13.32,1095900.0],["2003-02-03",13.19,13.44,13.0,13.04,1294600.0],["2003-02-04",13.0,13.2,12.93,13.11,720700.0],["2003-02-05",13.14,13.58,12.95,13.08,848500.0],["2003-02-06",13.14,13.33,12.89,13.01,1492500.0],["2003-02-07",13.16,13.23,12.64,12.81,1278900.0],["2003-02-10",12.86,13.13,12.52,12.79,1332300.0],["2003-02-11",13.04,13.16,12.54,12.67,839800.0],["2003-02-12",12.52,12.55,11.45,11.9,3199500.0],["2003-02-13",11.97,12.09,11.71,11.92,1412200.0],["2003-02-14",12.0,12.45,11.9,12.37,902300.0],["2003-02-18",12.4,12.85,12.38,12.78,1199100.0],["2003-02-19",12.67,12.67,12.19,12.36,916400.0],["2003-02-20",12.84,13.62,12.7,13.34,2758100.0],["2003-02-21",13.23,13.44,13.02,13.37,736500.0],["2003-02-24",13.01,13.3,11.98,12.29,2197300.0],["2003-02-25",12.0,12.34,11.78,12.27,2203900.0],["2003-02-26",12.72,14.0,12.55,13.4,4288700.0],["2003-02-27",13.55,13.58,13.15,13.38,1319100.0],["2003-02-28",13.47,14.81,13.47,14.68,3069800.0],["2003-03-03",14.85,14.85,13.65,13.77,2271300.0],["2003-03-04",13.9,14.51,13.76,14.11,1722500.0],["2003-03-05",14.15,14.55,14.03,14.36,1682500.0],["2003-03-06",14.35,14.51,14.1,14.44,1339000.0],["2003-03-07",14.0,14.58,13.72,14.55,1589900.0],["2003-03-10",14.43,14.45,14.1,14.18,1066100.0],["2003-03-11",14.19,14.44,14.11,14.25,1129900.0],["2003-03-12",14.24,14.43,13.85,14.25,810100.0],["2003-03-13",14.44,15.74,14.4,15.69,1245400.0],["2003-03-14",15.74,15.75,15.19,15.32,1309000.0],["2003-03-17",15.2,16.3,15.01,16.0,1928300.0],["2003-03-18",15.95,16.75,15.95,16.65,1847200.0],["2003-03-19",16.62,16.62,15.84,16.35,1024400.0],["2003-03-20",16.28,16.5,15.93,16.19,1783000.0],["2003-03-21",16.32,16.66,16.1,16.61,1307800.0],["2003-03-24",16.18,16.39,15.79,16.13,1114300.0],["2003-03-25",16.0,16.43,15.93,16.28,897400.0],["2003-03-26",16.4,16.46,16.05,16.32,494600.0],["2003-03-27",15.85,16.17,15.71,15.93,792400.0],["2003-03-28",15.92,16.05,15.62,15.75,828100.0],["2003-03-31",15.49,15.49,14.91,15.15,1350700.0],["2003-04-01",15.2,15.22,14.9,15.05,933300.0],["2003-04-02",15.3,15.89,15.3,15.6,1125300.0],["2003-04-03",15.7,15.9,15.26,15.56,1086500.0],["2003-04-04",15.89,15.89,15.13,15.25,593800.0],["2003-04-07",15.88,16.15,15.41,15.42,644100.0],["2003-04-08",15.4,15.44,14.47,14.56,1238800.0],["2003-04-09",14.5,14.66,14.15,14.22,1012800.0],["2003-04-10",14.15,14.42,14.0,14.34,665300.0],["2003-04-11",14.45,14.52,13.88,13.97,724800.0],["2003-04-14",13.97,14.52,13.82,14.49,910500.0],["2003-04-15",14.59,14.98,14.28,14.65,968300.0],["2003-04-16",15.0,15.82,15.0,15.42,1605400.0],["2003-04-17",15.46,16.54,15.24,16.29,1443600.0],["2003-04-21",16.34,16.4,15.91,16.11,834400.0],["2003-04-22",16.01,16.15,15.65,16.01,736000.0],["2003-04-23",16.03,17.09,16.01,16.78,1091500.0],["2003-04-24",16.7,17.09,16.3,17.06,921900.0],["2003-04-25",16.87,16.97,15.68,15.96,1668400.0],["2003-04-28",15.87,15.99,15.6,15.92,1347000.0],["2003-04-29",15.47,16.45,15.47,16.31,926600.0],["2003-04-30",16.27,16.29,15.8,15.9,1037600.0],["2003-05-01",15.82,16.1,15.67,15.89,656900.0],["2003-05-02",15.96,16.92,15.89,16.9,1024200.0],["2003-05-05",16.94,17.24,16.65,16.96,1598000.0],["2003-05-06",16.98,17.37,16.73,17.09,870600.0],["2003-05-07",16.86,16.9,16.45,16.59,698300.0],["2003-05-08",16.4,16.61,16.26,16.49,498100.0],["2003-05-09",16.54,17.37,16.4,17.2,1307300.0],["2003-05-12",17.1,17.81,17.04,17.77,810400.0],["2003-05-13",17.33,17.72,17.1,17.52,1350600.0],["2003-05-14",17.52,17.69,17.03,17.58,684400.0],["2003-05-15",17.7,17.94,17.16,17.56,718200.0],["2003-05-16",17.43,17.59,16.73,16.76,1064900.0],["2003-05-19",16.62,16.72,16.2,16.25,800000.0],["2003-05-20",16.22,16.6,16.22,16.32,601300.0],["2003-05-21",16.33,16.39,15.7,15.95,827100.0],["2003-05-22",15.9,16.5,15.82,16.16,649200.0],["2003-05-23",16.18,16.39,16.13,16.26,623500.0],["2003-05-27",16.34,17.03,16.15,16.9,2582500.0],["2003-05-28",15.65,15.8,15.04,15.4,5421200.0],["2003-05-29",15.17,16.34,15.06,16.09,2821800.0],["2003-05-30",16.08,16.44,15.71,15.8,1235100.0],["2003-06-02",16.2,16.37,15.48,15.57,1433700.0],["2003-06-03",15.71,15.88,15.49,15.79,1474900.0],["2003-06-04",15.68,16.34,15.59,16.12,1218900.0],["2003-06-05",15.95,16.0,15.54,15.9,1283300.0],["2003-06-06",16.0,16.72,15.46,15.51,1281700.0],["2003-06-09",15.6,15.81,14.97,15.15,1199500.0],["2003-06-10",15.15,15.43,14.98,15.4,925500.0],["2003-06-11",15.36,15.36,14.7,15.33,1212600.0],["2003-06-12",15.25,15.43,14.96,15.23,940400.0],["2003-06-13",15.35,15.37,14.42,14.59,1810000.0],["2003-06-16",14.64,15.13,14.49,15.13,1407200.0],["2003-06-17",15.15,15.5,14.51,14.95,1103100.0],["2003-06-18",14.87,15.32,14.58,15.24,959500.0],["2003-06-19",15.32,15.71,15.2,15.36,1425800.0],["2003-06-20",15.09,15.36,14.9,15.01,1113100.0],["2003-06-23",15.05,15.1,14.47,14.6,996300.0],["2003-06-24",14.5,14.7,14.27,14.6,2732600.0],["2003-06-25",14.55,14.98,14.5,14.61,1275700.0],["2003-06-26",14.66,14.98,14.57,14.71,1025200.0],["2003-06-27",14.67,14.98,14.32,14.36,1553200.0],["2003-06-30",14.16,14.72,14.09,14.25,2665300.0],["2003-07-01",14.18,14.64,13.78,14.42,1733500.0],["2003-07-02",14.6,15.2,14.44,15.07,1615300.0],["2003-07-03",15.05,15.07,14.75,14.83,856200.0],["2003-07-07",15.14,15.67,15.0,15.67,1270600.0],["2003-07-08",15.7,16.4,15.12,16.13,2422400.0],["2003-07-09",16.11,17.86,16.05,17.58,2867500.0],["2003-07-10",17.3,17.35,16.7,16.88,1480700.0],["2003-07-11",16.95,17.19,16.45,16.6,809200.0],["2003-07-14",17.15,17.44,16.95,17.1,735200.0],["2003-07-15",17.15,17.39,16.72,16.84,849000.0],["2003-07-16",17.2,17.24,16.45,16.87,873400.0],["2003-07-17",16.73,16.89,15.58,15.71,1174800.0],["2003-07-18",15.69,15.85,15.17,15.67,819400.0],["2003-07-21",15.65,15.65,14.8,15.03,1282600.0],["2003-07-22",15.21,15.66,15.04,15.66,1075500.0],["2003-07-23",15.65,15.77,15.22,15.68,442000.0],["2003-07-24",15.9,15.9,15.57,15.76,1094800.0],["2003-07-25",15.64,16.17,15.37,16.1,1256200.0],["2003-07-28",16.54,16.67,16.07,16.51,1839400.0],["2003-07-29",16.85,17.0,16.02,16.42,780200.0],["2003-07-30",16.5,16.6,16.25,16.44,746400.0],["2003-07-31",17.85,18.0,16.41,16.5,3155400.0],["2003-08-01",16.6,16.89,16.53,16.75,1567100.0],["2003-08-04",16.82,16.82,16.45,16.65,771600.0],["2003-08-05",16.62,16.62,15.75,15.89,1501400.0],["2003-08-06",15.91,16.14,15.56,15.63,1201700.0],["2003-08-07",15.58,15.77,15.41,15.69,608700.0],["2003-08-08",15.43,15.76,14.99,15.1,928100.0],["2003-08-11",15.1,15.73,15.1,15.73,623700.0],["2003-08-12",15.74,16.2,15.6,16.17,491800.0],["2003-08-13",16.16,16.74,16.15,16.38,710400.0],["2003-08-14",16.45,16.7,16.3,16.49,376000.0],["2003-08-15",16.59,16.66,16.32,16.55,134500.0],["2003-08-18",16.5,17.49,16.5,17.49,1038600.0],["2003-08-19",17.49,17.5,17.02,17.29,1076400.0],["2003-08-20",17.22,17.45,16.9,17.35,1392400.0],["2003-08-21",17.45,19.06,17.41,18.58,2569900.0],["2003-08-22",19.11,21.18,18.61,18.7,4200300.0],["2003-08-25",19.06,19.1,18.2,18.41,1737400.0],["2003-08-26",18.2,18.58,18.0,18.44,1740100.0],["2003-08-27",19.81,21.83,19.7,21.65,8618000.0],["2003-08-28",21.65,22.28,20.99,21.45,1912800.0],["2003-08-29",21.02,21.5,20.98,21.1,2078400.0],["2003-09-02",21.44,21.58,20.83,21.14,1190100.0],["2003-09-03",21.12,21.3,20.41,20.49,1211300.0],["2003-09-04",20.45,20.96,20.35,20.53,1852200.0],["2003-09-05",20.49,22.03,20.41,21.48,1800600.0],["2003-09-08",21.5,22.15,21.44,21.67,964600.0],["2003-09-09",21.62,21.72,21.04,21.22,842100.0],["2003-09-10",20.98,21.05,19.77,19.85,1470500.0],["2003-09-11",19.86,20.47,19.26,20.05,737800.0],["2003-09-12",19.65,20.12,19.41,20.1,810100.0],["2003-09-15",20.05,20.35,19.58,19.7,991100.0],["2003-09-16",19.72,20.04,19.62,19.88,1224800.0],["2003-09-17",19.88,19.96,19.46,19.62,967800.0],["2003-09-18",19.27,19.51,19.09,19.4,1083300.0],["2003-09-19",19.29,19.65,19.26,19.48,917500.0],["2003-09-22",18.89,19.26,18.8,18.99,790300.0],["2003-09-23",18.98,20.02,18.98,19.98,1314000.0],["2003-09-24",19.97,20.15,18.73,18.76,1071600.0],["2003-09-25",19.0,19.4,18.56,18.56,1375900.0],["2003-09-26",18.64,19.24,18.6,18.83,1955200.0],["2003-09-29",19.02,19.47,18.79,19.17,1599000.0],["2003-09-30",18.9,19.05,18.38,18.51,1187000.0],["2003-10-01",18.73,19.52,18.73,19.26,1897900.0],["2003-10-02",19.25,19.89,19.18,19.63,701500.0],["2003-10-03",20.01,20.84,19.99,20.67,1044500.0],["2003-10-06",20.63,20.82,20.32,20.48,725000.0],["2003-10-07",20.28,20.82,20.1,20.82,889600.0],["2003-10-08",20.76,20.9,20.12,20.5,769700.0],["2003-10-09",20.94,21.1,20.32,20.65,721000.0],["2003-10-10",20.62,20.95,20.6,20.9,480600.0],["2003-10-13",20.94,21.69,20.92,21.44,1131700.0],["2003-10-14",21.45,21.73,21.07,21.73,743900.0],["2003-10-15",22.23,22.81,22.08,22.24,1775500.0],["2003-10-16",22.12,22.93,22.12,22.68,1130300.0],["2003-10-17",22.73,22.87,21.92,22.04,777300.0],["2003-10-20",22.06,22.49,21.78,22.36,563800.0],["2003-10-21",22.46,23.2,22.46,23.0,806100.0],["2003-10-22",22.99,22.99,22.07,22.17,716300.0],["2003-10-23",21.51,21.69,20.85,21.19,1253900.0],["2003-10-24",20.9,21.51,20.7,21.09,666800.0],["2003-10-27",21.14,21.77,21.11,21.16,1268800.0],["2003-10-28",21.58,22.52,21.42,22.45,1079500.0],["2003-10-29",22.36,22.8,22.27,22.56,797500.0],["2003-10-30",22.85,23.19,22.05,22.65,800600.0],["2003-10-31",22.68,22.85,22.08,22.2,429000.0],["2003-11-03",22.45,23.38,22.35,23.35,763000.0],["2003-11-04",23.3,23.7,22.95,23.2,504700.0],["2003-11-05",23.3,23.64,22.64,23.48,679400.0],["2003-11-06",23.71,23.89,22.66,23.88,928800.0],["2003-11-07",23.96,23.97,23.46,23.69,893200.0],["2003-11-10",23.74,23.79,22.37,22.37,759700.0],["2003-11-11",22.42,22.52,21.66,22.27,1124700.0],["2003-11-12",22.32,23.56,22.32,23.56,822900.0],["2003-11-13",23.38,23.89,23.01,23.25,1037100.0],["2003-11-14",23.22,23.77,22.55,22.74,661500.0],["2003-11-17",22.62,22.9,22.15,22.69,1297200.0],["2003-11-18",22.9,23.31,22.45,22.6,1212800.0],["2003-11-19",22.7,23.19,22.59,22.75,984200.0],["2003-11-20",23.4,24.46,23.04,23.36,2250200.0],["2003-11-21",23.75,24.41,23.13,24.38,2030900.0],["2003-11-24",24.75,25.03,23.95,24.46,2700700.0],["2003-11-25",25.3,25.54,24.12,24.24,4499900.0],["2003-11-26",24.7,24.7,23.87,24.3,1218600.0],["2003-11-28",24.29,24.53,24.16,24.26,478500.0],["2003-12-01",24.59,24.75,23.96,24.05,1402800.0],["2003-12-02",24.0,24.54,23.96,24.5,2070600.0],["2003-12-03",24.65,24.85,23.68,23.83,1220700.0],["2003-12-04",23.7,24.1,22.66,23.36,1204900.0],["2003-12-05",22.87,23.14,22.38,22.65,891800.0],["2003-12-08",22.55,23.05,21.88,22.51,1393600.0],["2003-12-09",22.88,22.98,21.23,21.34,1233500.0],["2003-12-10",21.21,21.5,20.19,20.82,2979400.0],["2003-12-11",21.02,21.7,20.77,21.5,2112500.0],["2003-12-12",21.59,22.0,21.47,21.85,1327800.0],["2003-12-15",22.69,22.72,20.88,20.89,1337900.0],["2003-12-16",21.05,21.14,20.33,20.81,1355800.0],["2003-12-17",20.87,20.9,20.06,20.26,1386000.0],["2003-12-18",20.29,21.74,20.16,21.63,1210500.0],["2003-12-19",21.66,21.91,21.25,21.66,1149800.0],["2003-12-22",21.62,21.9,21.47,21.81,921800.0],["2003-12-23",21.85,22.45,21.79,22.36,809500.0],["2003-12-24",22.35,22.5,22.1,22.3,344000.0],["2003-12-26",22.3,22.45,22.11,22.15,234600.0],["2003-12-29",22.24,22.88,22.12,22.87,494100.0],["2003-12-30",22.87,23.18,22.5,22.96,815800.0],["2003-12-31",23.31,23.34,22.45,22.76,747000.0],["2004-01-02",23.0,23.41,22.86,22.93,640100.0],["2004-01-05",23.21,23.86,23.21,23.75,1035200.0],["2004-01-06",23.75,24.25,23.59,24.19,676600.0],["2004-01-07",23.97,24.3,23.62,24.1,656200.0],["2004-01-08",24.74,25.61,24.2,25.58,1304800.0],["2004-01-09",25.35,25.99,24.8,25.39,1029700.0],["2004-01-12",25.45,26.27,25.21,26.08,899000.0],["2004-01-13",26.09,26.2,24.78,25.14,1148100.0],["2004-01-14",25.37,25.87,24.65,25.09,1194100.0],["2004-01-15",24.93,25.92,24.65,25.75,1017400.0],["2004-01-16",25.94,27.14,25.87,27.14,1464300.0],["2004-01-20",27.18,27.54,26.75,26.84,1524900.0],["2004-01-21",26.6,26.7,25.97,26.18,1210600.0],["2004-01-22",26.16,26.75,25.66,25.98,1502500.0],["2004-01-23",25.9,26.15,25.56,25.95,987000.0],["2004-01-26",25.95,26.33,25.32,26.25,1073100.0],["2004-01-27",26.17,26.17,24.69,24.94,1130200.0],["2004-01-28",25.11,25.78,24.63,24.81,1358100.0],["2004-01-29",24.62,25.18,23.75,24.53,1120900.0],["2004-01-30",24.51,25.2,24.22,24.93,845300.0],["2004-02-02",25.12,25.46,24.62,25.3,973000.0],["2004-02-03",25.01,25.11,24.2,24.42,953800.0],["2004-02-04",24.0,24.06,22.45,22.5,2064700.0],["2004-02-05",22.69,23.66,22.51,23.49,1204400.0],["2004-02-06",23.56,24.73,23.51,24.64,890300.0],["2004-02-09",24.56,24.8,24.08,24.18,1898500.0],["2004-02-10",24.14,24.21,23.29,23.9,1593800.0],["2004-02-11",23.99,24.97,23.99,24.6,1408700.0],["2004-02-12",24.62,25.1,24.1,24.2,1265500.0],["2004-02-13",24.52,24.75,23.71,23.73,1123900.0],["2004-02-17",24.0,24.13,23.65,24.08,992400.0],["2004-02-18",25.52,26.47,25.16,25.6,2867800.0],["2004-02-19",26.15,26.15,24.6,24.6,1109700.0],["2004-02-20",24.6,24.8,24.0,24.33,825100.0],["2004-02-23",24.4,24.62,23.22,23.46,1174000.0],["2004-02-24",23.43,24.45,23.38,24.45,1838700.0],["2004-02-25",25.15,25.24,23.95,24.95,3733100.0],["2004-02-26",24.9,25.21,24.53,24.71,1781700.0],["2004-02-27",24.8,24.97,23.65,24.12,1614500.0],["2004-03-01",24.14,24.71,23.71,24.66,1174100.0],["2004-03-02",24.48,24.75,23.99,24.08,1405600.0],["2004-03-03",23.99,23.99,22.25,23.5,1826700.0],["2004-03-04",23.54,23.99,23.28,23.93,974500.0],["2004-03-05",23.29,23.67,22.88,23.14,1555900.0],["2004-03-08",23.6,23.81,22.17,22.22,1504500.0],["2004-03-09",22.33,22.33,21.45,21.83,1591700.0],["2004-03-10",22.55,22.55,21.34,21.36,1634900.0],["2004-03-11",21.36,22.02,21.3,21.36,1442900.0],["2004-03-12",21.81,22.31,21.77,22.13,1477200.0],["2004-03-15",22.04,22.13,21.05,21.38,953600.0],["2004-03-16",21.52,21.81,20.93,21.39,1125300.0],["2004-03-17",21.56,22.1,21.43,22.0,1103300.0],["2004-03-18",21.84,22.02,21.39,21.71,845300.0],["2004-03-19",21.71,21.8,21.02,21.11,950900.0],["2004-03-22",21.02,21.15,20.6,20.78,1108500.0],["2004-03-23",21.1,21.25,20.58,20.79,746800.0],["2004-03-24",20.85,21.35,20.63,21.2,1175100.0],["2004-03-25",21.44,22.25,21.35,22.24,795400.0],["2004-03-26",22.06,22.52,21.79,22.1,1043400.0],["2004-03-29",22.37,22.82,22.22,22.57,1235800.0],["2004-03-30",22.48,22.8,22.11,22.69,982000.0],["2004-03-31",22.54,23.16,22.51,22.83,1623700.0],["2004-04-01",22.77,23.58,22.74,23.36,937700.0],["2004-04-02",24.0,24.27,23.56,23.92,730100.0],["2004-04-05",23.93,24.62,23.8,24.53,714000.0],["2004-04-06",24.04,24.28,23.65,24.05,1021600.0],["2004-04-07",24.05,24.38,23.44,24.21,950200.0],["2004-04-08",24.55,25.14,24.29,24.61,1097000.0],["2004-04-12",24.63,24.84,24.42,24.84,578600.0],["2004-04-13",24.91,24.94,24.22,24.33,634700.0],["2004-04-14",24.08,24.68,24.07,24.42,830300.0],["2004-04-15",24.43,24.54,23.17,23.31,1119200.0],["2004-04-16",23.34,23.34,22.34,22.88,607900.0],["2004-04-19",22.95,23.25,22.48,23.23,612100.0],["2004-04-20",23.07,23.38,22.09,22.17,911900.0],["2004-04-21",22.4,22.95,22.34,22.92,941700.0],["2004-04-22",22.77,23.23,22.13,22.89,610300.0],["2004-04-23",23.13,24.16,23.07,24.07,1235400.0],["2004-04-26",23.9,24.11,23.14,23.28,675000.0],["2004-04-27",23.35,23.7,22.67,22.85,638800.0],["2004-04-28",22.83,23.2,22.37,22.81,1333700.0],["2004-04-29",22.8,22.95,21.25,21.64,1337200.0],["2004-04-30",21.81,21.81,20.86,21.02,1692800.0],["2004-05-03",21.18,21.72,20.63,20.96,1498700.0],["2004-05-04",21.08,21.82,21.02,21.44,1936400.0],["2004-05-05",21.56,22.1,21.35,21.84,608100.0],["2004-05-06",21.94,22.03,21.46,21.77,700400.0],["2004-05-07",21.73,22.56,21.67,21.75,799900.0],["2004-05-10",21.56,22.48,21.48,22.11,1409900.0],["2004-05-11",22.51,23.31,22.21,23.21,1462100.0],["2004-05-12",23.15,23.24,21.79,22.69,1516000.0],["2004-05-13",22.65,23.17,22.36,22.61,953100.0],["2004-05-14",22.6,23.0,21.86,21.98,1212500.0],["2004-05-17",21.58,21.69,21.1,21.3,1189000.0],["2004-05-18",21.49,21.74,21.15,21.53,1530500.0],["2004-05-19",22.0,22.8,21.99,22.13,1000400.0],["2004-05-20",22.27,22.67,22.07,22.5,1093400.0],["2004-05-21",23.25,23.28,22.44,23.04,1112900.0],["2004-05-24",23.35,23.49,22.77,22.95,1327600.0],["2004-05-25",22.9,24.5,22.78,24.5,1640200.0],["2004-05-26",24.1,24.97,23.72,24.69,1943200.0],["2004-05-27",24.77,25.3,24.72,25.23,911200.0],["2004-05-28",25.31,25.42,24.95,25.12,1248700.0],["2004-06-01",25.12,25.28,24.79,25.17,623400.0],["2004-06-02",25.28,25.35,23.94,24.47,1348200.0],["2004-06-03",24.53,24.53,23.75,23.8,810800.0],["2004-06-04",24.4,24.7,24.24,24.33,551900.0],["2004-06-07",24.66,25.13,24.55,25.05,1060600.0],["2004-06-08",24.79,25.25,24.57,25.11,585600.0],["2004-06-09",25.01,25.08,23.87,23.92,902900.0],["2004-06-10",24.1,24.3,23.71,23.82,913700.0],["2004-06-14",23.82,23.82,22.64,22.88,1009200.0],["2004-06-15",23.2,23.56,23.11,23.52,733600.0],["2004-06-16",23.53,23.58,23.03,23.19,666000.0],["2004-06-17",23.1,23.1,21.94,22.06,1232200.0],["2004-06-18",21.88,22.58,21.82,22.47,1471300.0],["2004-06-21",22.55,22.86,22.36,22.45,1044700.0],["2004-06-22",22.36,22.97,22.19,22.93,1312500.0],["2004-06-23",23.01,23.57,22.76,23.22,1065400.0],["2004-06-24",23.24,23.41,22.48,22.56,938000.0],["2004-06-25",22.51,23.94,22.43,22.95,3343300.0],["2004-06-28",23.1,23.32,22.7,22.73,1298700.0],["2004-06-29",22.82,23.03,22.76,22.98,1080300.0],["2004-06-30",23.0,23.6,22.88,23.54,983800.0],["2004-07-01",23.56,23.58,21.76,21.8,1650800.0],["2004-07-02",21.97,21.98,21.4,21.5,544900.0],["2004-07-06",21.37,21.37,20.29,20.65,1436200.0],["2004-07-07",20.8,21.32,20.74,21.2,1327900.0],["2004-07-08",21.03,21.61,20.97,21.32,1331200.0],["2004-07-09",21.57,21.9,21.57,21.85,931800.0],["2004-07-12",21.36,21.41,20.51,20.74,1645000.0],["2004-07-13",20.65,21.14,20.46,20.63,1096100.0],["2004-07-14",19.86,20.0,19.29,19.68,1821000.0],["2004-07-15",19.74,19.99,19.48,19.56,1284700.0],["2004-07-16",20.2,20.21,19.18,19.24,776400.0],["2004-07-19",19.46,19.48,18.92,19.35,869200.0],["2004-07-20",19.28,19.73,19.16,19.73,953500.0],["2004-07-21",19.93,20.16,19.05,19.2,1714000.0],["2004-07-22",19.21,20.06,18.96,19.95,1861500.0],["2004-07-23",19.82,19.93,19.32,19.48,1508600.0],["2004-07-26",19.66,19.67,19.14,19.26,1204400.0],["2004-07-27",19.2,19.25,17.98,18.71,1987100.0],["2004-07-28",18.7,19.0,18.32,18.83,1151500.0],["2004-07-29",18.95,19.96,18.8,19.67,1268000.0],["2004-07-30",19.56,19.95,19.39,19.85,1122600.0],["2004-08-02",19.63,20.09,19.5,19.97,918700.0],["2004-08-03",19.86,19.93,18.7,18.75,1488900.0],["2004-08-04",18.7,19.01,18.42,18.83,1201400.0],["2004-08-05",18.81,19.16,18.66,18.75,714600.0],["2004-08-06",18.42,18.59,18.04,18.19,1233100.0],["2004-08-09",18.09,18.35,17.82,18.12,752900.0],["2004-08-10",18.26,18.27,17.91,18.23,884500.0],["2004-08-11",17.65,17.74,16.86,17.45,2184500.0],["2004-08-12",17.39,17.6,17.03,17.04,1168000.0],["2004-08-13",17.1,17.17,15.94,16.53,2770000.0],["2004-08-16",16.63,16.78,16.39,16.47,1369200.0],["2004-08-17",16.67,17.77,16.66,17.48,1821300.0],["2004-08-18",17.35,18.27,17.07,18.25,1143800.0],["2004-08-19",17.93,18.28,17.73,17.9,698700.0],["2004-08-20",17.75,18.12,17.37,17.97,1540800.0],["2004-08-23",17.97,18.47,17.88,18.26,934900.0],["2004-08-24",18.14,18.26,17.45,17.63,1979600.0],["2004-08-25",19.1,19.23,17.64,18.69,5488200.0],["2004-08-26",18.44,18.76,18.23,18.37,1219100.0],["2004-08-27",18.38,18.96,18.38,18.68,752600.0],["2004-08-30",18.6,18.7,18.22,18.3,477600.0],["2004-08-31",18.25,18.27,17.83,18.09,1330200.0],["2004-09-01",18.17,18.93,17.97,18.66,1072300.0],["2004-09-02",18.75,18.84,18.36,18.8,1437900.0],["2004-09-03",18.49,18.56,17.62,17.85,944100.0],["2004-09-07",17.99,18.18,17.7,17.83,496100.0],["2004-09-08",17.82,18.11,17.62,17.82,1352800.0],["2004-09-09",18.04,19.05,17.99,18.87,1882100.0],["2004-09-10",18.85,19.5,18.63,19.42,1741300.0],["2004-09-13",19.42,20.41,19.37,19.8,1766400.0],["2004-09-14",19.82,19.99,19.45,19.76,1248100.0],["2004-09-15",19.45,19.5,18.99,19.06,855400.0],["2004-09-16",19.22,19.5,18.99,19.13,488100.0],["2004-09-17",19.03,19.68,19.0,19.47,648200.0],["2004-09-20",19.22,20.54,19.12,20.2,1290700.0],["2004-09-21",20.18,20.43,19.88,20.3,1322900.0],["2004-09-22",20.14,20.25,19.68,19.72,781300.0],["2004-09-23",19.62,20.06,19.44,19.93,588600.0],["2004-09-24",19.96,20.01,18.98,19.25,1249300.0],["2004-09-27",18.9,19.24,18.64,18.98,817500.0],["2004-09-28",19.42,19.42,18.46,18.8,1142500.0],["2004-09-29",19.19,19.3,18.82,19.05,1572300.0],["2004-09-30",19.06,19.65,19.01,19.17,1086000.0],["2004-10-01",19.37,20.48,19.35,20.33,1228700.0],["2004-10-04",20.76,21.5,20.51,20.75,1670800.0],["2004-10-05",20.8,21.05,20.21,20.81,1535000.0],["2004-10-06",20.76,20.86,20.15,20.82,1039400.0],["2004-10-07",20.8,20.97,20.29,20.29,986900.0],["2004-10-08",20.14,20.2,19.53,19.73,827800.0],["2004-10-11",19.79,20.17,19.48,20.1,752800.0],["2004-10-12",19.64,19.95,19.27,19.83,886400.0],["2004-10-13",20.36,20.72,20.18,20.19,1687500.0],["2004-10-14",20.17,20.24,19.54,19.57,850600.0],["2004-10-15",19.39,19.7,19.11,19.47,2030300.0],["2004-10-18",19.38,19.58,19.04,19.56,1033000.0],["2004-10-19",19.9,20.37,19.75,19.78,1480700.0],["2004-10-20",19.68,20.46,19.47,20.24,1112200.0],["2004-10-21",20.35,21.38,20.24,21.28,1865600.0],["2004-10-22",21.32,21.39,20.15,20.26,1293900.0],["2004-10-25",20.27,20.58,20.14,20.2,1382200.0],["2004-10-26",19.04,20.22,18.98,19.57,2008700.0],["2004-10-27",19.5,20.25,19.43,20.25,907400.0],["2004-10-28",20.14,20.76,20.07,20.65,1219100.0],["2004-10-29",20.65,20.93,20.5,20.88,1471100.0],["2004-11-01",20.8,21.08,20.59,20.77,1242400.0],["2004-11-02",20.54,20.94,20.27,20.71,649600.0],["2004-11-03",21.33,21.4,20.38,20.65,1013300.0],["2004-11-04",20.55,20.94,20.34,20.77,569700.0],["2004-11-05",21.17,21.47,20.86,21.08,451300.0],["2004-11-08",21.14,21.3,20.82,21.01,413800.0],["2004-11-09",21.17,21.38,20.99,21.12,1170600.0],["2004-11-10",21.03,21.05,20.36,20.36,1218800.0],["2004-11-11",20.34,20.84,20.34,20.65,765700.0],["2004-11-12",20.68,21.11,20.45,21.08,1498000.0],["2004-11-15",20.55,21.37,20.24,20.91,903000.0],["2004-11-16",20.87,21.34,20.77,21.18,1296200.0],["2004-11-17",21.39,22.25,21.37,22.01,1679800.0],["2004-11-18",21.94,22.18,21.71,22.18,1166900.0],["2004-11-19",22.11,22.18,21.3,21.3,1485600.0],["2004-11-22",21.18,21.19,20.85,21.11,1012600.0],["2004-11-23",20.91,21.24,20.79,20.83,828000.0],["2004-11-24",20.98,21.31,20.83,20.9,1095200.0],["2004-11-26",20.7,21.01,20.55,20.85,312200.0],["2004-11-29",21.34,21.34,20.67,20.72,1522100.0],["2004-11-30",20.4,21.15,20.29,20.47,2787700.0],["2004-12-01",20.55,21.49,20.4,21.48,1628100.0],["2004-12-02",21.42,21.77,21.21,21.29,801900.0],["2004-12-03",21.7,22.43,21.7,21.82,1390300.0],["2004-12-06",21.85,22.27,21.5,22.09,975800.0],["2004-12-07",22.14,22.4,21.76,21.78,1181500.0],["2004-12-08",21.33,21.56,21.16,21.33,1787900.0],["2004-12-09",21.05,21.63,20.62,21.4,2076100.0],["2004-12-10",21.49,21.49,21.13,21.48,865500.0],["2004-12-13",21.6,21.79,21.14,21.3,557100.0],["2004-12-14",21.37,21.84,21.26,21.75,753900.0],["2004-12-15",21.81,21.95,21.55,21.91,920600.0],["2004-12-16",21.91,22.06,21.4,21.49,722100.0],["2004-12-17",21.34,21.57,21.29,21.38,821900.0],["2004-12-20",21.58,21.61,20.67,20.74,1488100.0],["2004-12-21",20.68,21.44,20.68,21.43,1296200.0],["2004-12-22",21.4,21.77,21.36,21.41,872000.0],["2004-12-23",21.34,21.78,21.31,21.7,442100.0],["2004-12-27",21.58,21.87,21.23,21.48,401800.0],["2004-12-28",21.32,21.73,21.31,21.72,424800.0],["2004-12-29",21.49,21.95,21.49,21.59,545400.0],["2004-12-30",21.56,21.96,21.56,21.86,530600.0],["2004-12-31",21.93,22.05,21.81,21.84,376700.0],["2005-01-03",21.88,22.0,21.21,21.4,937000.0],["2005-01-04",21.5,21.51,20.5,20.52,1617600.0],["2005-01-05",20.4,20.4,19.5,19.78,1638100.0],["2005-01-06",19.92,20.11,19.65,19.72,1086500.0],["2005-01-07",19.99,19.99,19.31,19.66,1133400.0],["2005-01-10",19.5,19.65,19.21,19.4,973900.0],["2005-01-11",19.3,19.3,18.81,19.12,986000.0],["2005-01-12",19.45,19.61,19.0,19.25,739800.0],["2005-01-13",19.3,19.3,18.73,18.87,637500.0],["2005-01-14",18.9,19.0,18.75,18.9,1373900.0],["2005-01-18",18.85,19.0,18.67,18.92,883200.0],["2005-01-19",18.89,18.97,18.37,18.47,480500.0],["2005-01-20",18.27,18.57,18.23,18.27,704100.0],["2005-01-21",18.44,18.45,17.92,18.0,1306900.0],["2005-01-24",18.1,18.11,17.54,17.61,757700.0],["2005-01-25",17.83,17.95,17.56,17.65,868600.0],["2005-01-26",17.75,18.21,17.69,18.2,812300.0],["2005-01-27",18.25,18.25,18.03,18.21,581800.0],["2005-01-28",18.26,18.33,17.8,17.99,665200.0],["2005-01-31",18.2,18.5,18.13,18.38,551200.0],["2005-02-01",18.26,18.61,18.26,18.6,514700.0],["2005-02-02",18.7,18.73,18.45,18.57,393900.0],["2005-02-03",18.51,18.62,18.03,18.3,579400.0],["2005-02-04",18.32,19.5,18.3,19.5,1185200.0],["2005-02-07",19.5,19.93,19.4,19.6,946100.0],["2005-02-08",19.63,20.24,19.51,20.08,1283300.0],["2005-02-09",20.13,20.13,19.56,19.57,840100.0],["2005-02-10",19.97,20.13,19.36,19.57,1261300.0],["2005-02-11",19.65,20.86,19.27,20.56,1373700.0],["2005-02-14",20.35,20.44,19.8,19.9,1539300.0],["2005-02-15",19.88,20.24,19.78,19.82,929700.0],["2005-02-16",19.77,19.81,19.25,19.46,1071900.0],["2005-02-17",19.33,19.58,18.92,18.93,879100.0],["2005-02-18",18.94,19.04,18.59,18.65,1273400.0],["2005-02-22",18.5,19.76,18.41,19.17,2365700.0],["2005-02-23",19.22,19.52,18.73,19.0,872100.0],["2005-02-24",18.69,19.45,18.69,19.45,903700.0],["2005-02-25",19.64,20.04,19.35,19.95,1181000.0],["2005-02-28",19.58,20.06,19.3,19.56,1114500.0],["2005-03-01",19.65,20.17,19.63,20.14,1420400.0],["2005-03-02",19.47,20.07,18.89,18.91,3489600.0],["2005-03-03",18.89,19.15,18.3,18.88,1868800.0],["2005-03-04",18.88,19.09,18.51,18.79,1008100.0],["2005-03-07",18.74,19.5,18.74,19.05,1168600.0],["2005-03-08",19.49,19.54,18.91,19.04,2457500.0],["2005-03-09",19.05,19.38,18.74,18.92,1232800.0],["2005-03-10",18.96,19.06,18.54,19.0,864100.0],["2005-03-11",19.0,19.03,18.2,18.44,1785700.0],["2005-03-14",18.37,18.65,18.21,18.45,796100.0],["2005-03-15",18.5,18.6,18.16,18.46,862800.0],["2005-03-16",18.28,18.65,18.1,18.11,734800.0],["2005-03-17",18.1,18.39,18.09,18.15,620600.0],["2005-03-18",18.26,18.26,17.47,17.59,1220900.0],["2005-03-21",17.62,18.07,17.44,17.95,966400.0],["2005-03-22",18.06,18.33,17.63,17.71,801800.0],["2005-03-23",17.76,18.32,17.72,18.13,1274500.0],["2005-03-24",18.27,18.28,17.97,18.08,588800.0],["2005-03-28",18.18,18.49,18.02,18.06,716800.0],["2005-03-29",18.12,18.18,17.51,17.58,645800.0],["2005-03-30",17.65,18.07,17.58,18.01,354400.0],["2005-03-31",18.07,18.07,17.74,17.87,667400.0],["2005-04-01",17.96,18.1,17.6,17.68,731200.0],["2005-04-04",17.71,17.81,17.36,17.81,793300.0],["2005-04-05",17.78,18.0,17.55,17.72,576700.0],["2005-04-06",17.75,18.0,17.57,17.65,566900.0],["2005-04-07",17.6,18.15,17.6,18.05,473100.0],["2005-04-08",18.1,18.31,17.88,17.9,434300.0],["2005-04-11",17.88,17.98,17.4,17.46,571600.0],["2005-04-12",17.4,17.64,17.07,17.53,424800.0],["2005-04-13",17.45,17.6,17.19,17.23,685500.0],["2005-04-14",17.2,17.22,16.56,16.64,1037600.0],["2005-04-15",16.56,16.57,16.15,16.41,1063300.0],["2005-04-18",16.25,16.71,16.25,16.5,801200.0],["2005-04-19",16.62,16.78,16.33,16.53,940100.0],["2005-04-20",16.75,16.87,16.4,16.45,870700.0],["2005-04-21",16.54,17.14,16.54,16.95,657800.0],["2005-04-22",17.03,17.03,16.6,16.76,798900.0],["2005-04-25",16.75,16.95,16.61,16.9,570200.0],["2005-04-26",16.77,17.1,16.53,16.53,543300.0],["2005-04-27",16.5,16.89,16.21,16.73,671500.0],["2005-04-28",16.67,17.31,16.33,16.4,580100.0],["2005-04-29",16.44,16.94,16.21,16.89,881700.0],["2005-05-02",16.93,16.98,16.64,16.81,470400.0],["2005-05-03",16.87,17.21,16.81,16.95,584700.0],["2005-05-04",17.03,17.34,16.88,17.26,451300.0],["2005-05-05",17.22,17.43,17.17,17.28,407500.0],["2005-05-06",17.43,17.5,17.24,17.47,348600.0],["2005-05-09",17.51,17.51,17.22,17.42,221500.0],["2005-05-10",17.26,17.4,17.09,17.17,323700.0],["2005-05-11",17.15,17.26,16.7,17.08,359500.0],["2005-05-12",17.08,17.59,17.04,17.44,747300.0],["2005-05-13",17.47,18.28,17.47,18.13,817400.0],["2005-05-16",18.1,18.31,17.91,18.3,573500.0],["2005-05-17",18.2,18.32,17.92,18.32,410900.0],["2005-05-18",18.25,18.7,18.22,18.65,595200.0],["2005-05-19",18.65,18.86,18.54,18.61,848300.0],["2005-05-20",18.61,18.69,18.12,18.66,1128600.0],["2005-05-23",18.66,18.8,18.39,18.65,517200.0],["2005-05-24",18.7,18.7,18.41,18.64,750500.0],["2005-05-25",18.56,18.58,18.09,18.24,771200.0],["2005-05-26",18.47,18.76,18.37,18.71,586700.0],["2005-05-27",18.7,18.7,18.33,18.33,409600.0],["2005-05-31",18.38,18.52,18.17,18.24,1269000.0],["2005-06-01",17.92,18.6,17.9,18.14,1986000.0],["2005-06-02",18.17,18.46,18.1,18.41,982500.0],["2005-06-03",18.34,18.46,18.07,18.13,734500.0],["2005-06-06",18.0,18.24,17.96,18.18,564400.0],["2005-06-07",18.14,18.28,17.8,17.83,706200.0],["2005-06-08",17.84,18.15,17.79,17.86,627500.0],["2005-06-09",17.8,17.99,17.65,17.99,1582500.0],["2005-06-10",18.11,18.26,17.83,17.89,1346700.0],["2005-06-13",17.82,17.98,17.67,17.86,777400.0],["2005-06-14",17.82,17.93,17.59,17.59,594200.0],["2005-06-15",17.71,17.75,17.35,17.6,506400.0],["2005-06-16",17.59,17.97,17.56,17.62,858700.0],["2005-06-17",17.66,17.86,17.39,17.83,1214300.0],["2005-06-20",17.88,17.97,17.62,17.91,508500.0],["2005-06-21",17.93,18.22,17.89,18.08,446500.0],["2005-06-22",18.06,18.31,17.95,18.21,428900.0],["2005-06-23",18.24,18.64,17.88,17.95,933100.0],["2005-06-24",17.76,17.98,17.46,17.47,2921700.0],["2005-06-27",17.46,17.52,17.2,17.25,842600.0],["2005-06-28",16.74,17.13,16.7,17.05,1484400.0],["2005-06-29",17.02,17.1,16.73,16.86,918900.0],["2005-06-30",16.9,17.03,16.64,16.65,712500.0],["2005-07-01",16.62,16.87,16.43,16.55,642000.0],["2005-07-05",16.51,16.73,16.36,16.71,631000.0],["2005-07-06",16.76,17.22,16.7,17.07,773400.0],["2005-07-07",16.85,17.1,16.82,16.99,754500.0],["2005-07-08",17.1,17.47,16.97,17.46,891900.0],["2005-07-11",17.51,17.86,17.45,17.85,711800.0],["2005-07-12",17.75,17.91,17.6,17.65,734700.0],["2005-07-13",17.59,17.78,17.5,17.59,540500.0],["2005-07-14",17.69,17.8,17.4,17.69,1127400.0],["2005-07-15",17.56,17.73,17.37,17.62,606900.0],["2005-07-18",17.58,17.62,17.2,17.46,541000.0],["2005-07-19",17.59,18.24,17.54,18.19,1034400.0],["2005-07-20",18.08,18.38,17.81,18.33,762600.0],["2005-07-21",18.37,18.37,17.9,18.03,823700.0],["2005-07-22",18.06,18.33,17.81,18.24,499300.0],["2005-07-25",18.2,18.5,18.1,18.3,732700.0],["2005-07-26",18.34,18.72,18.34,18.55,1114200.0],["2005-07-27",18.49,18.49,18.0,18.35,723100.0],["2005-07-28",18.45,18.57,18.22,18.51,555800.0],["2005-07-29",18.45,18.57,18.23,18.36,383600.0],["2005-08-01",18.37,18.52,18.05,18.3,546300.0],["2005-08-02",18.41,19.47,18.35,19.4,1779500.0],["2005-08-03",19.11,19.24,18.82,18.87,1375500.0],["2005-08-04",18.79,18.79,18.31,18.34,846500.0],["2005-08-05",18.3,18.37,18.09,18.15,499600.0],["2005-08-08",18.24,18.36,17.84,17.9,759000.0],["2005-08-09",18.07,18.1,17.78,17.87,462900.0],["2005-08-10",17.91,18.0,17.46,17.51,1467100.0],["2005-08-11",17.45,17.76,17.2,17.34,938600.0],["2005-08-12",17.36,17.36,16.94,17.18,606900.0],["2005-08-15",17.15,17.47,17.01,17.3,503800.0],["2005-08-16",17.26,17.26,16.94,17.07,583100.0],["2005-08-17",17.05,17.26,16.63,16.63,1819100.0],["2005-08-18",16.62,17.1,16.52,16.86,845700.0],["2005-08-19",16.83,17.05,16.8,16.89,2061600.0],["2005-08-22",17.59,17.7,17.47,17.62,1261600.0],["2005-08-23",17.63,17.65,17.19,17.24,1138800.0],["2005-08-24",16.78,16.95,16.55,16.65,1939000.0],["2005-08-25",16.72,16.89,16.63,16.76,627000.0],["2005-08-26",16.85,16.86,16.36,16.42,757500.0],["2005-08-29",16.36,17.39,16.35,17.27,1649100.0],["2005-08-30",17.29,17.29,16.48,17.0,1834700.0],["2005-08-31",16.53,16.9,16.18,16.35,2774900.0],["2005-09-01",16.34,16.51,16.1,16.34,1247200.0],["2005-09-02",16.35,16.56,16.3,16.5,990700.0],["2005-09-06",16.4,16.54,16.28,16.5,954400.0],["2005-09-07",16.45,16.52,16.14,16.4,533600.0],["2005-09-08",16.36,16.46,16.23,16.46,750200.0],["2005-09-09",16.37,16.51,16.28,16.35,1130300.0],["2005-09-12",16.27,16.35,16.06,16.2,1056700.0],["2005-09-13",16.13,16.3,15.78,16.06,861300.0],["2005-09-14",16.04,16.1,15.78,15.85,742500.0],["2005-09-15",15.95,15.95,15.58,15.71,526800.0],["2005-09-16",15.77,15.79,15.3,15.46,1234800.0],["2005-09-19",15.4,15.49,15.2,15.32,365900.0],["2005-09-20",15.78,16.0,15.55,15.71,1954900.0],["2005-09-21",15.68,15.75,15.4,15.43,889500.0],["2005-09-22",15.39,15.74,15.27,15.59,1908300.0],["2005-09-23",15.71,16.09,15.71,16.06,3126900.0],["2005-09-26",16.22,16.32,15.77,15.83,1029700.0],["2005-09-27",15.76,15.86,15.44,15.55,974000.0],["2005-09-28",15.56,16.05,15.44,15.54,1732800.0],["2005-09-29",15.55,16.27,15.51,16.07,2738500.0],["2005-09-30",15.91,16.56,15.91,16.47,1287000.0],["2005-10-03",16.56,16.8,16.45,16.59,1312600.0],["2005-10-04",16.51,16.95,16.37,16.41,1060400.0],["2005-10-05",16.37,16.45,15.94,16.0,997700.0],["2005-10-06",16.03,16.12,15.47,15.67,951900.0],["2005-10-07",15.81,15.9,15.47,15.65,779500.0],["2005-10-10",15.89,16.18,15.4,15.55,2574900.0],["2005-10-11",15.51,15.75,15.14,15.15,1433900.0],["2005-10-12",15.11,15.23,14.83,15.12,1548400.0],["2005-10-13",15.12,15.33,14.93,15.28,1171400.0],["2005-10-14",15.25,15.54,15.06,15.24,1230900.0],["2005-10-17",15.25,15.37,14.91,15.14,650900.0],["2005-10-18",15.2,15.2,14.85,14.91,879100.0],["2005-10-19",14.7,14.97,14.4,14.97,1240000.0],["2005-10-20",14.97,15.51,14.9,15.03,764400.0],["2005-10-21",15.03,15.31,15.0,15.03,888300.0],["2005-10-24",15.08,15.3,15.0,15.29,652600.0],["2005-10-25",15.17,15.2,14.66,14.84,842100.0],["2005-10-26",14.8,15.09,14.66,14.85,826100.0],["2005-10-27",14.8,14.84,14.43,14.57,631900.0],["2005-10-28",14.59,14.75,13.89,14.69,1644000.0],["2005-10-31",14.78,15.24,14.75,15.08,985500.0],["2005-11-01",14.93,15.12,14.42,14.93,1541700.0],["2005-11-02",14.88,15.59,14.88,15.5,1047900.0],["2005-11-03",15.63,16.24,15.63,16.21,2080000.0],["2005-11-04",16.2,16.38,16.07,16.29,1019300.0],["2005-11-07",16.38,16.53,16.17,16.37,845300.0],["2005-11-08",16.25,16.32,16.05,16.14,677100.0],["2005-11-09",16.16,16.49,16.0,16.29,785700.0],["2005-11-10",16.39,16.49,16.06,16.4,608100.0],["2005-11-11",16.35,16.6,16.03,16.28,1004700.0],["2005-11-14",16.35,16.46,16.18,16.38,454400.0],["2005-11-15",16.38,16.55,16.17,16.29,615200.0],["2005-11-16",16.29,16.37,15.9,16.02,427200.0],["2005-11-17",16.15,16.5,16.1,16.48,572700.0],["2005-11-18",16.57,16.9,16.53,16.89,531000.0],["2005-11-21",16.9,17.03,16.65,16.92,527400.0],["2005-11-22",16.78,17.26,16.72,17.08,668500.0],["2005-11-23",17.18,17.62,16.95,17.29,486700.0],["2005-11-25",17.23,17.35,16.97,17.3,225100.0],["2005-11-28",17.32,17.33,16.87,16.94,889500.0],["2005-11-29",17.11,17.11,16.56,16.7,1154100.0],["2005-11-30",17.56,20.17,17.52,19.91,7785000.0],["2005-12-01",20.01,21.06,19.89,21.0,2729000.0],["2005-12-02",20.82,20.95,20.4,20.87,2085700.0],["2005-12-05",20.76,20.9,19.99,20.34,1387000.0],["2005-12-06",20.4,20.79,20.25,20.27,957800.0],["2005-12-07",20.37,20.44,19.74,19.9,1265300.0],["2005-12-08",19.9,20.02,19.21,19.43,1338000.0],["2005-12-09",19.6,19.94,19.31,19.93,812800.0],["2005-12-12",19.88,20.0,19.78,19.85,711600.0],["2005-12-13",19.55,20.06,19.55,19.83,773400.0],["2005-12-14",19.81,19.96,19.29,19.33,890600.0],["2005-12-15",19.45,19.45,18.98,19.01,917300.0],["2005-12-16",19.11,19.28,18.83,18.84,1470800.0],["2005-12-19",18.98,19.0,18.39,18.45,731600.0],["2005-12-20",18.49,19.0,18.42,18.69,1451800.0],["2005-12-21",18.6,19.01,18.57,18.61,757000.0],["2005-12-22",18.68,19.0,18.47,18.92,719500.0],["2005-12-23",18.81,19.15,18.71,18.93,715200.0],["2005-12-27",18.82,19.05,18.5,18.5,439400.0],["2005-12-28",18.45,18.6,18.25,18.52,427300.0],["2005-12-29",18.5,18.66,18.42,18.45,629500.0],["2005-12-30",18.32,18.44,17.93,18.26,558400.0],["2006-01-03",18.41,18.79,18.03,18.74,905600.0],["2006-01-04",18.6,19.03,18.58,18.89,840000.0],["2006-01-05",18.89,19.15,18.88,19.05,649100.0],["2006-01-06",19.1,19.37,18.7,19.17,541100.0],["2006-01-09",19.1,19.32,18.86,19.08,864300.0],["2006-01-10",18.9,19.15,18.79,19.07,638400.0],["2006-01-11",19.07,19.13,18.66,18.91,881700.0],["2006-01-12",18.8,18.9,18.47,18.58,518600.0],["2006-01-13",18.5,18.62,18.24,18.51,509200.0],["2006-01-17",18.34,18.48,17.9,18.12,568500.0],["2006-01-18",17.76,17.93,17.52,17.85,733400.0],["2006-01-19",17.94,18.63,17.94,18.46,818800.0],["2006-01-20",18.49,18.49,17.42,17.8,1028400.0],["2006-01-23",17.92,17.99,17.65,17.91,592300.0],["2006-01-24",17.87,18.25,17.69,17.86,868300.0],["2006-01-25",17.99,17.99,17.64,17.87,749100.0],["2006-01-26",18.08,19.11,18.08,19.1,1529000.0],["2006-01-27",19.19,19.39,18.85,19.06,1053600.0],["2006-01-30",19.04,19.47,19.01,19.2,762300.0],["2006-01-31",19.25,19.5,19.1,19.28,1434200.0],["2006-02-01",19.22,19.85,19.13,19.76,1091200.0],["2006-02-02",19.84,19.89,19.4,19.55,781100.0],["2006-02-03",19.45,19.91,19.28,19.52,606500.0],["2006-02-06",19.53,19.8,19.26,19.54,587000.0],["2006-02-07",19.63,19.66,19.06,19.46,659300.0],["2006-02-08",19.39,19.95,19.39,19.94,609300.0],["2006-02-09",20.0,20.26,19.64,19.74,685400.0],["2006-02-10",19.63,19.65,18.86,19.25,1136500.0],["2006-02-13",19.29,19.47,18.95,19.06,438900.0],["2006-02-14",19.16,19.4,18.94,19.37,413600.0],["2006-02-15",19.48,19.6,19.0,19.52,458800.0],["2006-02-16",19.64,19.8,19.45,19.7,423700.0],["2006-02-17",19.62,19.77,19.14,19.35,357000.0],["2006-02-21",19.49,19.56,18.54,18.91,1157900.0],["2006-02-22",18.99,19.01,18.22,18.56,1747000.0],["2006-02-23",18.41,18.78,18.33,18.48,955400.0],["2006-02-24",18.44,18.51,18.2,18.47,789200.0],["2006-02-27",18.42,19.0,18.38,18.91,1114400.0],["2006-02-28",18.76,18.99,18.46,18.78,1131500.0],["2006-03-01",18.9,19.99,18.78,19.49,1307300.0],["2006-03-02",19.4,19.51,18.96,19.36,934400.0],["2006-03-03",19.22,19.75,19.09,19.42,833200.0],["2006-03-06",19.62,19.69,18.81,19.52,1829700.0],["2006-03-07",19.38,19.55,18.03,18.37,2689100.0],["2006-03-08",18.25,18.82,18.17,18.56,1179800.0],["2006-03-09",18.61,19.05,18.51,18.6,1041800.0],["2006-03-10",18.55,18.94,18.46,18.6,690200.0],["2006-03-13",18.75,18.9,18.37,18.44,1387600.0],["2006-03-14",18.37,18.6,18.33,18.44,1181700.0],["2006-03-15",18.57,18.77,18.42,18.6,972400.0],["2006-03-16",18.78,18.78,17.96,18.01,1172400.0],["2006-03-17",18.01,18.22,17.67,18.01,1614900.0],["2006-03-20",18.01,18.3,17.92,18.1,511700.0],["2006-03-21",18.01,18.6,17.99,18.01,640700.0],["2006-03-22",18.05,18.3,17.9,18.26,919800.0],["2006-03-23",18.28,18.45,18.1,18.31,390600.0],["2006-03-24",18.24,18.4,17.94,18.11,764600.0],["2006-03-27",18.15,18.23,18.05,18.15,485700.0],["2006-03-28",18.15,18.2,17.6,17.67,562200.0],["2006-03-29",17.76,17.98,17.69,17.97,712000.0],["2006-03-30",17.95,18.04,17.69,17.94,761700.0],["2006-03-31",17.98,18.12,17.76,17.89,428900.0],["2006-04-03",17.86,18.14,17.77,18.01,638500.0],["2006-04-04",18.01,18.13,17.87,18.02,746800.0],["2006-04-05",18.08,18.13,17.83,18.09,623800.0],["2006-04-06",18.11,18.31,17.99,18.26,480400.0],["2006-04-07",18.32,18.38,18.0,18.06,1118100.0],["2006-04-10",18.0,18.2,17.7,17.76,788200.0],["2006-04-11",17.85,18.08,17.25,17.35,928200.0],["2006-04-12",17.45,17.67,17.29,17.62,482600.0],["2006-04-13",17.55,17.98,17.51,17.8,1118000.0],["2006-04-17",17.85,17.9,17.17,17.41,603000.0],["2006-04-18",18.3,18.53,17.76,18.45,1574800.0],["2006-04-19",18.48,18.83,18.45,18.78,865400.0],["2006-04-20",18.76,19.2,18.63,18.91,658200.0],["2006-04-21",19.04,19.04,18.17,18.35,425300.0],["2006-04-24",18.35,18.43,18.2,18.31,386000.0],["2006-04-25",18.4,18.65,18.3,18.61,557800.0],["2006-04-26",18.66,18.66,18.23,18.28,926900.0],["2006-04-27",18.13,18.61,18.02,18.43,763300.0],["2006-04-28",18.51,18.9,18.24,18.75,786800.0],["2006-05-01",18.8,18.8,18.21,18.28,630300.0],["2006-05-02",18.28,18.65,18.24,18.58,398700.0],["2006-05-03",18.6,18.61,18.25,18.51,278500.0],["2006-05-04",18.44,18.72,18.21,18.27,447900.0],["2006-05-05",17.82,18.15,17.47,17.85,1176300.0],["2006-05-08",17.79,18.03,17.65,17.99,466300.0],["2006-05-09",17.9,17.98,17.68,17.87,554700.0],["2006-05-10",17.87,17.87,17.48,17.59,687900.0],["2006-05-11",17.5,17.59,17.05,17.2,787300.0],["2006-05-12",17.13,17.25,16.69,16.78,803500.0],["2006-05-15",16.67,16.8,16.14,16.27,822300.0],["2006-05-16",16.35,16.45,16.14,16.38,721900.0],["2006-05-17",16.19,16.5,16.1,16.24,735800.0],["2006-05-18",16.38,16.5,16.07,16.07,500300.0],["2006-05-19",16.08,16.25,15.72,16.05,1084500.0],["2006-05-22",15.85,16.03,15.2,15.36,1229100.0],["2006-05-23",15.0,15.85,14.92,15.27,1355500.0],["2006-05-24",15.08,15.49,14.84,15.28,1406700.0],["2006-05-25",15.5,15.68,15.19,15.61,704100.0],["2006-05-26",15.73,15.74,15.51,15.63,499000.0],["2006-05-30",15.7,15.93,15.37,15.7,1275200.0],["2006-05-31",16.49,17.15,16.02,16.74,3348400.0],["2006-06-01",16.7,17.25,16.56,17.22,1736000.0],["2006-06-02",17.26,17.3,16.72,17.08,1021100.0],["2006-06-05",17.08,17.12,16.3,16.35,1366600.0],["2006-06-06",16.35,16.53,15.94,16.16,1427800.0],["2006-06-07",16.25,16.5,15.89,15.99,811100.0],["2006-06-08",15.84,16.05,15.36,15.67,1267500.0],["2006-06-09",15.82,16.13,15.6,15.61,809500.0],["2006-06-12",15.6,15.77,15.06,15.12,935600.0],["2006-06-13",15.05,15.44,14.87,14.9,912100.0],["2006-06-14",15.05,15.28,14.69,14.89,851800.0],["2006-06-15",13.96,14.81,13.96,14.6,2354500.0],["2006-06-16",14.6,14.61,14.22,14.4,2101300.0],["2006-06-19",14.39,14.47,14.22,14.26,884500.0],["2006-06-20",14.22,14.35,13.97,14.01,701300.0],["2006-06-21",13.99,14.15,13.91,14.0,1016900.0],["2006-06-22",13.97,14.03,13.68,13.81,583500.0],["2006-06-23",13.75,14.0,13.58,13.88,936700.0],["2006-06-26",13.95,14.06,13.82,14.03,1065000.0],["2006-06-27",14.04,14.14,13.9,13.97,931400.0],["2006-06-28",14.0,14.02,13.6,13.87,469600.0],["2006-06-29",13.99,14.53,13.95,14.51,732600.0],["2006-06-30",14.56,14.66,14.2,14.45,753700.0],["2006-07-03",14.35,14.49,14.35,14.45,203900.0],["2006-07-05",14.33,14.43,13.81,13.85,536400.0],["2006-07-06",13.9,14.15,13.76,13.97,407400.0],["2006-07-07",13.89,13.9,13.56,13.63,539200.0],["2006-07-10",13.68,13.8,13.19,13.26,335100.0],["2006-07-11",13.21,13.63,13.06,13.62,420700.0],["2006-07-12",13.57,13.71,12.79,12.9,575500.0],["2006-07-13",12.84,13.2,12.58,12.74,545800.0],["2006-07-14",12.7,12.86,12.5,12.62,333600.0],["2006-07-17",12.6,12.82,12.53,12.61,417800.0],["2006-07-18",12.71,12.87,12.35,12.74,627400.0],["2006-07-19",12.7,13.25,12.66,13.19,562200.0],["2006-07-20",13.24,13.25,12.34,12.37,585300.0],["2006-07-21",12.33,12.4,11.51,11.6,715500.0],["2006-07-24",11.73,12.26,11.72,12.18,670700.0],["2006-07-25",12.14,12.47,11.92,12.13,478600.0],["2006-07-26",12.08,12.36,11.79,12.18,674900.0],["2006-07-27",12.24,12.59,11.99,12.09,585500.0],["2006-07-28",12.25,12.55,12.18,12.32,787000.0],["2006-07-31",12.27,13.0,12.23,12.9,1191500.0],["2006-08-01",12.78,12.87,12.53,12.6,780500.0],["2006-08-02",12.69,12.79,12.36,12.5,553600.0],["2006-08-03",12.37,12.51,12.29,12.38,819600.0],["2006-08-04",12.52,12.78,12.19,12.36,790400.0],["2006-08-07",12.29,12.38,11.95,12.03,471200.0],["2006-08-08",12.1,12.16,11.8,11.85,721100.0],["2006-08-09",11.94,11.98,11.34,11.44,964800.0],["2006-08-10",11.38,11.75,11.3,11.56,662800.0],["2006-08-11",11.5,11.55,11.0,11.09,567200.0],["2006-08-14",11.25,11.52,11.15,11.21,1137500.0],["2006-08-15",11.47,11.78,11.34,11.75,1002500.0],["2006-08-16",11.82,12.29,11.62,12.24,1410500.0],["2006-08-17",12.26,12.71,12.16,12.4,1726800.0],["2006-08-18",12.43,12.59,12.15,12.53,951000.0],["2006-08-21",12.45,12.45,12.08,12.19,832300.0],["2006-08-22",12.16,12.36,12.04,12.1,608500.0],["2006-08-23",12.2,12.39,11.98,12.19,567300.0],["2006-08-24",12.35,12.48,12.12,12.39,734000.0],["2006-08-25",12.45,12.64,12.34,12.47,502400.0],["2006-08-28",12.49,12.74,12.3,12.74,1037500.0],["2006-08-29",12.63,12.79,12.53,12.67,1578500.0],["2006-08-30",12.59,13.6,12.54,13.57,3179900.0],["2006-08-31",13.45,13.5,13.07,13.07,1153800.0],["2006-09-01",13.17,13.2,12.62,12.65,1139000.0],["2006-09-05",12.63,12.91,12.55,12.86,565000.0],["2006-09-06",12.73,12.85,12.66,12.68,913500.0],["2006-09-07",12.58,12.74,12.39,12.41,583800.0],["2006-09-08",12.48,12.48,12.27,12.33,480900.0],["2006-09-11",12.25,12.83,12.22,12.71,800900.0],["2006-09-12",12.74,13.42,12.74,13.33,1032300.0],["2006-09-13",13.34,13.38,13.12,13.31,956100.0],["2006-09-14",13.22,13.47,13.13,13.43,908500.0],["2006-09-15",13.53,13.68,13.24,13.32,967600.0],["2006-09-18",13.27,13.7,13.22,13.56,641700.0],["2006-09-19",13.6,13.6,13.2,13.42,853100.0],["2006-09-20",13.57,13.59,13.3,13.44,432700.0],["2006-09-21",13.53,13.58,13.0,13.06,536800.0],["2006-09-22",13.0,13.06,12.61,12.71,878900.0],["2006-09-25",12.68,13.11,12.57,13.07,942400.0],["2006-09-26",13.02,13.06,12.64,12.9,773000.0],["2006-09-27",12.82,13.11,12.7,12.78,500500.0],["2006-09-28",12.86,12.93,12.68,12.8,403000.0],["2006-09-29",12.76,12.93,12.68,12.76,645500.0],["2006-10-02",12.7,12.84,12.49,12.49,593200.0],["2006-10-03",12.42,12.44,11.99,12.1,1378300.0],["2006-10-04",12.01,12.56,12.01,12.56,969000.0],["2006-10-05",12.52,12.63,12.35,12.49,478600.0],["2006-10-06",12.41,12.67,12.32,12.53,736800.0],["2006-10-09",12.49,12.91,12.45,12.82,982700.0],["2006-10-10",12.88,12.93,12.75,12.83,574800.0],["2006-10-11",12.77,13.17,12.74,13.11,558200.0],["2006-10-12",13.15,13.35,13.04,13.33,457700.0],["2006-10-13",13.36,13.63,13.21,13.6,868500.0],["2006-10-16",13.63,13.84,13.57,13.78,427400.0],["2006-10-17",13.67,13.7,13.23,13.27,634400.0],["2006-10-18",13.27,13.34,12.7,12.8,1208400.0],["2006-10-19",12.8,12.99,12.26,12.66,1132100.0],["2006-10-20",12.72,12.75,12.41,12.45,956600.0],["2006-10-23",12.39,12.59,12.34,12.47,974400.0],["2006-10-24",12.43,12.66,12.4,12.46,1457200.0],["2006-10-25",12.5,13.0,12.4,12.75,982700.0],["2006-10-26",12.87,12.93,12.56,12.73,736500.0],["2006-10-27",12.75,12.76,12.4,12.5,648200.0],["2006-10-30",12.42,12.78,12.36,12.72,805900.0],["2006-10-31",12.78,13.04,12.73,13.03,1971200.0],["2006-11-01",13.08,13.17,12.81,12.87,1043500.0],["2006-11-02",12.93,12.94,12.66,12.69,530800.0],["2006-11-03",12.75,12.89,12.54,12.71,457400.0],["2006-11-06",12.8,13.04,12.65,12.94,629300.0],["2006-11-07",12.94,13.34,12.94,13.04,780400.0],["2006-11-08",13.0,13.16,12.85,12.99,973300.0],["2006-11-09",13.07,13.16,12.67,12.72,768600.0],["2006-11-10",12.73,13.04,12.63,13.02,523200.0],["2006-11-13",12.98,13.3,12.94,13.21,787300.0],["2006-11-14",13.2,13.52,12.98,13.5,709600.0],["2006-11-15",13.48,13.77,13.34,13.41,798900.0],["2006-11-16",13.53,13.57,13.25,13.47,383000.0],["2006-11-17",13.46,13.46,13.11,13.25,372600.0],["2006-11-20",13.21,13.35,13.12,13.34,492500.0],["2006-11-21",13.25,13.39,13.01,13.18,778100.0],["2006-11-22",13.24,13.3,13.08,13.2,721900.0],["2006-11-24",13.05,13.18,12.94,13.12,153600.0],["2006-11-27",13.05,13.07,12.51,12.56,782600.0],["2006-11-28",12.5,12.69,12.42,12.64,675100.0],["2006-11-29",12.65,12.82,12.48,12.58,612800.0],["2006-11-30",12.56,13.16,12.51,13.12,1428600.0],["2006-12-01",12.75,13.15,12.73,12.99,4645600.0],["2006-12-04",13.07,13.28,12.87,13.07,1640900.0],["2006-12-05",13.09,13.12,12.82,12.99,923200.0],["2006-12-06",12.97,12.98,12.77,12.88,889400.0],["2006-12-07",12.9,12.97,12.75,12.9,807900.0],["2006-12-08",12.94,13.1,12.7,12.9,1175100.0],["2006-12-11",12.8,13.0,12.78,12.85,859700.0],["2006-12-12",12.81,12.96,12.73,12.85,1252200.0],["2006-12-13",12.95,13.08,12.7,12.78,1373900.0],["2006-12-14",12.83,13.22,12.8,13.03,899200.0],["2006-12-15",13.1,13.16,12.97,13.06,1155500.0],["2006-12-18",13.1,13.15,12.75,12.82,837800.0],["2006-12-19",12.76,12.88,12.68,12.78,858500.0],["2006-12-20",12.85,13.14,12.74,12.98,771500.0],["2006-12-21",13.03,13.08,12.7,12.78,872100.0],["2006-12-22",12.83,12.93,12.75,12.76,950900.0],["2006-12-26",12.76,13.04,12.74,13.01,697300.0],["2006-12-27",13.07,13.3,13.05,13.27,649200.0],["2006-12-28",13.25,13.35,13.09,13.13,366200.0],["2006-12-29",13.17,13.32,13.04,13.07,415300.0],["2007-01-03",13.19,13.56,13.05,13.23,1001200.0],["2007-01-04",13.27,13.62,13.08,13.53,839000.0],["2007-01-05",13.5,13.5,13.2,13.27,932000.0],["2007-01-08",13.29,13.43,13.21,13.37,1179900.0],["2007-01-09",13.37,13.41,13.2,13.35,848300.0],["2007-01-10",13.25,13.68,13.25,13.5,2938700.0],["2007-01-11",13.5,13.5,13.35,13.45,1192900.0],["2007-01-12",13.41,13.67,13.37,13.65,528800.0],["2007-01-16",13.7,13.74,13.4,13.48,704600.0],["2007-01-17",13.38,13.54,13.26,13.32,721200.0],["2007-01-18",13.22,13.26,13.0,13.09,832900.0],["2007-01-19",13.03,13.27,12.95,13.23,661000.0],["2007-01-22",12.92,13.1,12.67,12.82,1774400.0],["2007-01-23",12.77,12.99,12.74,12.75,661000.0],["2007-01-24",12.79,13.11,12.73,13.09,477100.0],["2007-01-25",13.12,13.27,12.98,13.08,962500.0],["2007-01-26",13.09,13.37,13.0,13.24,617800.0],["2007-01-29",13.23,13.6,13.12,13.47,1198700.0],["2007-01-30",13.52,13.69,13.38,13.66,1406200.0],["2007-01-31",13.59,13.77,13.45,13.7,1378100.0],["2007-02-01",13.71,13.99,13.63,13.99,855500.0],["2007-02-02",14.0,14.42,13.92,14.28,1237400.0],["2007-02-05",14.24,14.45,14.07,14.18,939600.0],["2007-02-06",14.19,14.22,13.93,14.15,365400.0],["2007-02-07",14.19,14.54,14.14,14.48,613000.0],["2007-02-08",14.4,14.75,14.37,14.54,815400.0],["2007-02-09",14.56,14.84,14.47,14.56,1464900.0],["2007-02-12",14.47,14.63,14.34,14.38,781900.0],["2007-02-13",14.38,14.45,14.24,14.4,637100.0],["2007-02-14",14.4,14.68,14.36,14.64,635500.0],["2007-02-15",14.67,14.68,14.49,14.6,452800.0],["2007-02-16",14.59,14.59,14.4,14.56,528800.0],["2007-02-20",14.4,14.51,14.26,14.4,1206600.0],["2007-02-21",14.4,14.4,14.28,14.29,1236100.0],["2007-02-22",14.97,15.31,14.62,15.28,2830700.0],["2007-02-23",15.24,15.47,15.17,15.3,1370100.0],["2007-02-26",15.35,15.4,15.07,15.19,787500.0],["2007-02-27",15.04,15.04,14.4,14.42,1228300.0],["2007-02-28",14.5,14.61,14.29,14.33,1313800.0],["2007-03-01",14.2,14.34,13.95,14.22,1064600.0],["2007-03-02",14.11,14.2,13.91,13.91,967700.0],["2007-03-05",13.85,14.21,13.75,13.79,624900.0],["2007-03-06",14.01,14.11,13.84,13.96,795200.0],["2007-03-07",13.91,13.98,13.75,13.85,601200.0],["2007-03-08",13.98,14.46,13.94,14.04,1005300.0],["2007-03-09",14.61,14.61,14.03,14.3,2405300.0],["2007-03-12",14.19,14.22,13.96,13.98,1297000.0],["2007-03-13",13.88,13.95,13.61,13.66,1199000.0],["2007-03-14",13.61,13.67,13.32,13.6,1425700.0],["2007-03-15",13.6,13.66,13.52,13.59,1033900.0],["2007-03-16",13.57,13.63,13.35,13.46,1564200.0],["2007-03-19",13.57,13.69,13.51,13.55,859600.0],["2007-03-20",13.52,13.59,13.43,13.5,581800.0],["2007-03-21",13.55,13.96,13.46,13.93,1030700.0],["2007-03-22",13.98,14.0,13.78,13.87,623100.0],["2007-03-23",13.9,13.91,13.78,13.83,630600.0],["2007-03-26",13.81,13.91,13.65,13.77,495100.0],["2007-03-27",13.71,13.84,13.69,13.77,479200.0],["2007-03-28",13.72,13.85,13.5,13.82,1079900.0],["2007-03-29",13.88,14.01,13.46,13.49,1410800.0],["2007-03-30",13.56,13.61,13.39,13.48,1191300.0],["2007-04-02",13.54,13.58,13.19,13.29,1193400.0],["2007-04-03",13.31,13.48,13.3,13.38,635000.0],["2007-04-04",13.38,13.55,13.29,13.52,568300.0],["2007-04-05",13.49,13.74,13.48,13.71,447800.0],["2007-04-09",13.73,13.79,13.49,13.54,672500.0],["2007-04-10",13.5,13.61,13.48,13.58,729300.0],["2007-04-11",13.63,13.64,13.45,13.51,905300.0],["2007-04-12",13.5,13.67,13.45,13.61,525400.0],["2007-04-13",13.57,13.67,13.43,13.62,526000.0],["2007-04-16",13.71,13.76,13.56,13.69,1048100.0],["2007-04-17",13.68,13.86,13.64,13.8,654300.0],["2007-04-18",13.79,14.42,13.67,14.28,1769600.0],["2007-04-19",14.28,14.49,14.09,14.33,1144600.0],["2007-04-20",14.33,14.52,14.15,14.33,1241500.0],["2007-04-23",14.27,14.29,14.14,14.25,547300.0],["2007-04-24",14.3,14.79,14.3,14.71,1134300.0],["2007-04-25",14.8,14.82,14.63,14.77,1114200.0],["2007-04-26",14.77,15.07,14.65,15.04,1110400.0],["2007-04-27",14.96,15.05,14.72,14.75,578800.0],["2007-04-30",14.8,14.86,14.38,14.42,930600.0],["2007-05-01",14.49,14.51,14.23,14.5,910100.0],["2007-05-02",14.45,14.79,14.44,14.77,1246900.0],["2007-05-03",14.77,14.81,14.59,14.61,675200.0],["2007-05-04",14.64,14.93,14.6,14.92,1390500.0],["2007-05-07",14.92,15.02,14.74,14.77,944600.0],["2007-05-08",14.7,14.77,14.46,14.54,702000.0],["2007-05-09",14.43,15.0,14.39,14.95,997700.0],["2007-05-10",14.85,15.18,14.77,15.0,2336900.0],["2007-05-11",15.2,15.41,15.07,15.28,994800.0],["2007-05-14",15.35,15.62,15.26,15.46,1564000.0],["2007-05-15",15.43,15.55,15.11,15.15,858900.0],["2007-05-16",15.23,15.41,15.07,15.4,1136700.0],["2007-05-17",15.34,15.44,15.2,15.4,794700.0],["2007-05-18",15.42,15.47,15.16,15.37,827900.0],["2007-05-21",15.34,15.76,15.29,15.59,783300.0],["2007-05-22",15.54,15.75,15.49,15.69,962000.0],["2007-05-23",15.62,15.62,15.01,15.07,1938200.0],["2007-05-24",15.04,15.21,14.69,14.76,1346600.0],["2007-05-25",14.78,15.1,14.74,15.09,1109100.0],["2007-05-29",15.1,15.18,14.97,15.14,1080000.0],["2007-05-30",14.97,15.27,14.79,15.25,2244600.0],["2007-05-31",16.7,17.0,16.35,16.65,6519300.0],["2007-06-01",16.65,16.76,16.54,16.65,2221400.0],["2007-06-04",16.63,16.81,16.52,16.64,1675200.0],["2007-06-05",16.54,16.66,16.28,16.4,2140500.0],["2007-06-06",16.27,16.48,16.09,16.14,2367500.0],["2007-06-07",16.12,16.26,15.84,15.84,1697600.0],["2007-06-08",15.9,16.48,15.9,16.44,1971500.0],["2007-06-11",16.39,16.53,16.23,16.32,1329900.0],["2007-06-12",16.29,16.47,16.15,16.25,1363600.0],["2007-06-13",16.29,16.62,16.28,16.51,1722100.0],["2007-06-14",16.55,17.02,16.49,16.83,1667100.0],["2007-06-15",17.03,17.09,16.88,16.98,2720300.0],["2007-06-18",16.99,17.16,16.9,17.11,1464500.0],["2007-06-19",17.04,17.48,16.88,17.43,2006400.0],["2007-06-20",17.4,17.53,17.14,17.16,1584700.0],["2007-06-21",17.09,17.65,17.02,17.61,1826100.0],["2007-06-22",17.59,17.68,17.25,17.37,2213700.0],["2007-06-25",17.42,17.5,17.08,17.18,1331000.0],["2007-06-26",17.25,17.31,16.95,17.17,876700.0],["2007-06-27",17.03,17.37,17.01,17.34,1193100.0],["2007-06-28",17.34,17.67,17.21,17.51,2302500.0],["2007-06-29",17.65,17.65,17.26,17.33,1336900.0],["2007-07-02",17.49,17.75,17.45,17.61,1074100.0],["2007-07-03",17.62,17.81,17.6,17.79,902500.0],["2007-07-05",17.84,17.87,17.65,17.79,1058400.0],["2007-07-06",17.75,17.9,17.67,17.89,1139600.0],["2007-07-09",17.85,18.0,17.79,17.93,1066100.0],["2007-07-10",17.81,17.88,17.65,17.68,699100.0],["2007-07-11",17.7,17.87,17.53,17.8,1457400.0],["2007-07-12",17.93,18.37,17.74,18.33,1996500.0],["2007-07-13",18.22,18.3,17.97,18.05,1021100.0],["2007-07-16",17.94,18.02,17.72,17.95,1100900.0],["2007-07-17",17.9,18.25,17.9,18.19,1532000.0],["2007-07-18",18.12,18.28,17.52,18.0,1333800.0],["2007-07-19",18.14,18.2,17.71,17.94,1354700.0],["2007-07-20",17.9,17.91,17.52,17.75,1148200.0],["2007-07-23",17.76,17.85,17.47,17.48,719300.0],["2007-07-24",17.34,17.39,17.0,17.09,1509300.0],["2007-07-25",17.2,17.35,16.93,17.12,2188000.0],["2007-07-26",16.89,17.07,16.36,16.49,2503900.0],["2007-07-27",16.57,16.8,16.21,16.28,1572600.0],["2007-07-30",16.32,16.65,16.23,16.49,1143700.0],["2007-07-31",16.53,16.7,16.2,16.25,2037700.0],["2007-08-01",16.2,16.53,16.08,16.38,1552600.0],["2007-08-02",16.43,16.81,16.24,16.81,2122300.0],["2007-08-03",16.81,16.81,15.99,15.99,1354500.0],["2007-08-06",16.07,16.24,15.61,16.12,2003000.0],["2007-08-07",16.04,16.12,15.5,16.02,1533900.0],["2007-08-08",16.14,16.84,16.14,16.72,1753900.0],["2007-08-09",16.36,16.87,15.04,15.49,2130200.0],["2007-08-10",15.22,15.98,15.09,15.69,1553500.0],["2007-08-13",16.96,16.96,16.02,16.39,1540900.0],["2007-08-14",16.5,16.69,16.32,16.5,967200.0],["2007-08-15",16.5,16.59,15.74,15.76,999300.0],["2007-08-16",15.7,16.0,15.1,15.9,1507100.0],["2007-08-17",16.4,16.51,16.1,16.36,962500.0],["2007-08-20",16.33,16.52,16.07,16.07,1072300.0],["2007-08-21",16.05,16.2,16.02,16.08,903500.0],["2007-08-22",16.2,16.37,16.11,16.19,1139000.0],["2007-08-23",16.27,16.36,15.89,16.06,935900.0],["2007-08-24",15.99,16.17,15.99,16.15,778500.0],["2007-08-27",16.15,16.27,16.0,16.07,1046400.0],["2007-08-28",16.0,16.19,15.75,15.85,2568500.0],["2007-08-29",18.09,18.34,17.05,17.52,6089100.0],["2007-08-30",17.26,18.18,17.12,17.86,2097700.0],["2007-08-31",18.05,18.38,17.61,17.84,996200.0],["2007-09-04",17.71,17.97,17.55,17.61,1805200.0],["2007-09-05",17.48,17.85,17.34,17.71,1373700.0],["2007-09-06",17.91,18.34,17.62,18.1,1899900.0],["2007-09-07",17.65,17.91,17.63,17.73,1571300.0],["2007-09-10",17.9,18.02,17.43,17.91,1599000.0],["2007-09-11",18.07,18.52,17.98,18.5,1819800.0],["2007-09-12",18.37,19.29,18.37,19.02,2731400.0],["2007-09-13",19.25,19.4,18.86,19.16,1843600.0],["2007-09-14",19.0,19.17,18.83,19.02,981000.0],["2007-09-17",18.93,19.0,18.39,18.54,1787400.0],["2007-09-18",18.72,19.65,18.41,19.4,2104600.0],["2007-09-19",19.59,19.89,19.52,19.64,933300.0],["2007-09-20",19.53,19.86,19.41,19.61,1021300.0],["2007-09-21",19.8,19.88,19.67,19.67,906000.0],["2007-09-24",19.75,19.75,19.23,19.3,633600.0],["2007-09-25",19.14,19.6,19.12,19.52,1093000.0],["2007-09-26",19.99,20.42,19.91,19.98,2440500.0],["2007-09-27",20.01,20.55,19.93,20.51,1645400.0],["2007-09-28",20.48,20.6,20.31,20.48,955200.0],["2007-10-01",20.41,21.11,20.41,21.03,1227700.0],["2007-10-02",20.98,21.08,20.71,20.98,1871600.0],["2007-10-03",20.87,20.91,20.42,20.55,949300.0],["2007-10-04",20.68,20.69,20.39,20.51,746700.0],["2007-10-05",20.69,20.78,20.43,20.72,699500.0],["2007-10-08",20.83,20.83,20.13,20.17,1017900.0],["2007-10-09",20.17,20.17,19.58,19.94,1185500.0],["2007-10-10",19.95,20.0,19.37,19.66,1707600.0],["2007-10-11",19.75,19.75,19.03,19.15,1289100.0],["2007-10-12",19.22,19.61,19.0,19.42,784300.0],["2007-10-15",19.34,19.67,19.34,19.57,929800.0],["2007-10-16",19.46,19.7,19.4,19.4,743200.0],["2007-10-17",19.75,20.04,19.39,19.64,1163400.0],["2007-10-18",19.52,19.88,19.42,19.86,2357800.0],["2007-10-19",19.86,19.89,19.12,19.14,1215200.0],["2007-10-22",19.02,19.51,18.81,19.42,887100.0],["2007-10-23",19.57,19.59,18.95,19.3,638400.0],["2007-10-24",19.14,19.14,18.01,18.58,1537600.0],["2007-10-25",18.58,18.69,17.04,17.3,2461700.0],["2007-10-26",17.52,17.53,16.71,17.23,2024400.0],["2007-10-29",17.32,17.62,17.26,17.45,1160100.0],["2007-10-30",17.33,17.53,17.07,17.29,1147700.0],["2007-10-31",17.33,17.36,16.79,17.11,2044000.0],["2007-11-01",16.88,16.99,16.5,16.54,1573000.0],["2007-11-02",16.7,16.82,16.51,16.7,1064500.0],["2007-11-05",16.46,16.77,16.27,16.39,1300200.0],["2007-11-06",16.5,16.52,16.05,16.51,1169400.0],["2007-11-07",16.42,16.88,16.37,16.49,1614800.0],["2007-11-08",16.51,16.77,16.25,16.68,1712400.0],["2007-11-09",16.45,16.61,16.11,16.29,1283400.0],["2007-11-12",16.22,16.27,15.69,15.77,1959600.0],["2007-11-13",15.86,16.05,15.71,15.92,1716500.0],["2007-11-14",15.94,16.17,15.88,15.95,1905600.0],["2007-11-15",15.79,16.12,15.75,15.99,1142300.0],["2007-11-16",16.1,16.17,15.89,16.11,914800.0],["2007-11-19",16.01,16.25,15.8,15.88,1037100.0],["2007-11-20",15.85,15.9,15.06,15.31,2217100.0],["2007-11-21",15.18,15.35,14.94,15.06,2079100.0],["2007-11-23",15.22,15.4,15.03,15.28,528500.0],["2007-11-26",15.3,15.44,14.95,14.97,1523700.0],["2007-11-27",15.15,15.97,15.13,15.9,4028100.0],["2007-11-28",15.0,15.36,14.32,14.9,8786900.0],["2007-11-29",14.71,15.5,14.71,15.43,2406000.0],["2007-11-30",15.59,15.73,15.19,15.26,2259300.0],["2007-12-03",15.23,15.63,15.1,15.13,885000.0],["2007-12-04",15.02,15.46,15.02,15.44,1420600.0],["2007-12-05",15.68,16.79,15.64,16.7,2382000.0],["2007-12-06",16.71,16.99,16.68,16.92,1767800.0],["2007-12-07",16.99,17.09,16.14,16.41,2498500.0],["2007-12-10",16.49,16.68,16.46,16.64,1534500.0],["2007-12-11",16.74,16.85,16.29,16.33,1339500.0],["2007-12-12",16.74,17.0,16.21,16.39,1015900.0],["2007-12-13",16.25,16.51,16.15,16.43,1350100.0],["2007-12-14",16.27,16.67,16.27,16.61,1409400.0],["2007-12-17",16.45,16.5,15.55,15.55,1271700.0],["2007-12-18",15.64,15.68,15.07,15.58,1255600.0],["2007-12-19",15.58,15.83,15.45,15.74,502000.0],["2007-12-20",15.89,16.01,15.71,16.0,718400.0],["2007-12-21",16.15,16.2,15.78,15.99,2103900.0],["2007-12-24",16.0,16.0,15.89,15.98,361500.0],["2007-12-26",15.87,16.07,15.73,15.89,670700.0],["2007-12-27",15.93,16.06,15.34,15.37,649500.0],["2007-12-28",15.5,15.72,15.32,15.41,685000.0],["2007-12-31",15.36,15.71,15.32,15.52,785400.0],["2008-01-02",15.06,15.3,14.31,14.75,1876200.0],["2008-01-03",14.77,14.77,14.44,14.57,1554300.0],["2008-01-04",14.41,14.49,13.85,14.03,1488300.0],["2008-01-07",14.03,14.36,13.88,14.16,1177200.0],["2008-01-08",14.03,14.16,13.21,13.27,1793200.0],["2008-01-09",13.25,13.25,12.8,13.15,1612400.0],["2008-01-10",13.03,13.48,12.87,13.4,1404300.0],["2008-01-11",13.24,13.33,12.78,12.85,975600.0],["2008-01-14",12.93,13.25,12.81,13.14,1242200.0],["2008-01-15",13.02,13.26,12.7,12.83,1869800.0],["2008-01-16",12.8,12.91,12.26,12.49,3061800.0],["2008-01-17",12.46,12.8,12.17,12.17,2161500.0],["2008-01-18",12.17,12.58,12.1,12.36,3173900.0],["2008-01-22",12.01,12.31,11.95,11.98,1909400.0],["2008-01-23",11.92,12.58,11.66,12.52,2406900.0],["2008-01-24",12.62,13.09,12.52,12.76,1738600.0],["2008-01-25",12.84,12.98,12.4,12.44,1343500.0],["2008-01-28",12.4,12.6,12.13,12.57,1370600.0],["2008-01-29",12.6,12.66,12.42,12.46,1320800.0],["2008-01-30",12.38,12.96,12.38,12.68,1883900.0],["2008-01-31",12.56,12.83,12.44,12.77,1882600.0],["2008-02-01",12.82,12.85,12.31,12.49,2515400.0],["2008-02-04",12.45,12.72,12.45,12.62,1745400.0],["2008-02-05",12.37,12.44,11.68,11.78,2495900.0],["2008-02-06",11.77,12.01,11.5,11.52,1336400.0],["2008-02-07",11.52,11.75,11.27,11.7,1707100.0],["2008-02-08",11.77,11.96,11.58,11.85,1047100.0],["2008-02-11",11.87,12.24,11.83,11.99,1337200.0],["2008-02-12",12.03,12.17,11.83,11.9,1130700.0],["2008-02-13",11.99,12.38,11.9,12.36,1586800.0],["2008-02-14",12.35,12.44,12.04,12.25,1328200.0],["2008-02-15",12.16,12.35,12.12,12.25,1269500.0],["2008-02-19",12.38,12.76,12.28,12.5,1690800.0],["2008-02-20",12.43,12.77,12.39,12.71,1544300.0],["2008-02-21",12.76,13.08,12.5,12.54,919700.0],["2008-02-22",12.54,12.62,12.32,12.58,1138000.0],["2008-02-25",12.6,12.69,12.21,12.63,1392900.0],["2008-02-26",12.61,13.36,12.61,13.2,1489600.0],["2008-02-27",13.07,13.45,12.99,13.16,1107700.0],["2008-02-28",13.15,13.26,12.98,13.15,966900.0],["2008-02-29",12.99,13.03,12.67,12.74,1147500.0],["2008-03-03",12.55,12.86,12.35,12.59,2000800.0],["2008-03-04",12.58,12.98,12.28,12.92,2437300.0],["2008-03-05",13.5,13.86,13.38,13.66,2799900.0],["2008-03-06",13.53,13.67,13.16,13.21,2675100.0],["2008-03-07",13.05,13.65,13.05,13.5,1565300.0],["2008-03-10",13.49,13.85,13.43,13.44,1627900.0],["2008-03-11",13.75,14.04,13.4,14.01,3309700.0],["2008-03-12",14.09,14.19,13.64,13.64,1720400.0],["2008-03-13",13.47,13.87,13.28,13.77,1663300.0],["2008-03-14",13.77,13.79,13.0,13.4,3017700.0],["2008-03-17",13.26,13.61,13.1,13.39,1177900.0],["2008-03-18",13.64,14.13,13.51,14.09,1156900.0],["2008-03-19",14.01,14.23,13.62,13.62,1176800.0],["2008-03-20",13.75,14.58,13.66,14.48,2654700.0],["2008-03-24",14.6,15.59,14.53,14.93,1603700.0],["2008-03-25",14.91,15.09,14.78,14.9,823800.0],["2008-03-26",14.81,14.88,14.61,14.67,748700.0],["2008-03-27",14.63,14.77,14.41,14.44,685800.0],["2008-03-28",14.49,14.78,14.33,14.37,796600.0],["2008-03-31",14.37,14.46,14.13,14.33,846000.0],["2008-04-01",14.3,14.77,14.3,14.76,1173000.0],["2008-04-02",14.82,15.1,14.65,14.72,788200.0],["2008-04-03",14.64,15.26,14.62,15.26,1081900.0],["2008-04-04",15.27,15.29,14.91,15.08,805000.0],["2008-04-07",15.17,15.29,15.06,15.19,869000.0],["2008-04-08",15.05,15.13,14.78,14.96,905800.0],["2008-04-09",14.97,15.36,14.97,15.25,1451500.0],["2008-04-10",15.53,16.27,15.53,16.06,2217400.0],["2008-04-11",15.86,15.95,15.58,15.61,1207100.0],["2008-04-14",15.65,15.68,15.25,15.28,1105500.0],["2008-04-15",15.25,15.44,14.96,15.24,1140900.0],["2008-04-16",15.38,16.08,15.38,16.02,1000200.0],["2008-04-17",16.0,16.03,15.68,15.76,723500.0],["2008-04-18",16.11,16.4,15.8,16.25,1022700.0],["2008-04-21",16.13,16.49,15.87,16.47,771500.0],["2008-04-22",16.37,16.37,15.56,15.8,1344600.0],["2008-04-23",15.87,16.36,15.55,16.31,995500.0],["2008-04-24",16.38,16.56,15.93,16.33,1093000.0],["2008-04-25",16.38,16.51,15.93,16.48,711000.0],["2008-04-28",16.4,16.46,16.0,16.17,822300.0],["2008-04-29",16.17,16.58,16.12,16.24,540400.0],["2008-04-30",16.31,16.58,16.15,16.24,957000.0],["2008-05-01",16.18,17.31,16.16,17.25,1948200.0],["2008-05-02",17.38,17.59,17.21,17.48,1559000.0],["2008-05-05",17.48,17.5,17.0,17.15,836200.0],["2008-05-06",17.16,17.72,17.04,17.66,961900.0],["2008-05-07",17.69,17.81,17.23,17.3,583500.0],["2008-05-08",17.38,17.53,17.01,17.44,466200.0],["2008-05-09",17.25,17.78,17.23,17.73,774100.0],["2008-05-12",17.73,17.81,17.43,17.7,1091600.0],["2008-05-13",17.74,17.81,17.53,17.78,792900.0],["2008-05-14",17.82,18.0,17.58,17.61,1041800.0],["2008-05-15",17.57,17.81,17.44,17.63,1367700.0],["2008-05-16",17.72,17.78,17.23,17.62,1151600.0],["2008-05-19",17.73,18.56,17.72,18.03,1855600.0],["2008-05-20",17.93,18.04,17.37,17.56,1309900.0],["2008-05-21",17.5,17.84,17.29,17.43,1397700.0],["2008-05-22",17.57,17.6,16.39,17.29,2716900.0],["2008-05-23",17.45,17.6,17.24,17.49,1647200.0],["2008-05-27",17.51,17.73,17.33,17.57,1003000.0],["2008-05-28",17.91,17.93,17.52,17.75,920600.0],["2008-05-29",17.77,17.89,17.48,17.51,1292400.0],["2008-05-30",17.57,17.67,17.43,17.52,1166700.0],["2008-06-02",17.45,17.58,16.95,17.33,1178100.0],["2008-06-03",17.35,17.6,17.11,17.28,1170400.0],["2008-06-04",17.21,17.75,17.14,17.7,781100.0],["2008-06-05",17.6,18.26,17.58,18.26,1260400.0],["2008-06-06",18.1,18.29,17.49,17.49,1117500.0],["2008-06-09",17.52,17.67,16.9,17.28,846900.0],["2008-06-10",17.13,17.16,16.71,16.88,818500.0],["2008-06-11",16.84,16.84,16.34,16.35,850600.0],["2008-06-12",16.45,16.65,16.11,16.18,1276900.0],["2008-06-13",16.2,16.63,16.12,16.19,1682800.0],["2008-06-16",16.1,16.41,16.06,16.12,2133400.0],["2008-06-17",15.68,15.84,14.98,15.03,3302700.0],["2008-06-18",15.06,15.4,14.89,15.14,1620500.0],["2008-06-19",15.03,15.58,14.87,15.38,1581400.0],["2008-06-20",15.26,15.35,14.82,15.16,2342100.0],["2008-06-23",15.2,15.5,14.73,14.76,1277900.0],["2008-06-24",14.65,14.86,14.44,14.5,1338200.0],["2008-06-25",14.63,15.07,14.59,14.82,879800.0],["2008-06-26",14.65,14.73,14.18,14.29,771900.0],["2008-06-27",14.29,14.41,13.98,14.3,1551800.0],["2008-06-30",14.26,14.44,14.07,14.07,957100.0],["2008-07-01",13.9,13.99,13.48,13.81,2029600.0],["2008-07-02",13.79,14.07,13.68,13.69,1314300.0],["2008-07-03",13.6,13.67,12.95,13.51,690400.0],["2008-07-07",13.64,14.27,13.52,14.09,1714800.0],["2008-07-08",14.11,14.31,13.77,13.99,1268700.0],["2008-07-09",13.93,14.12,13.48,13.55,862200.0],["2008-07-10",13.51,13.96,13.45,13.84,779000.0],["2008-07-11",13.7,13.96,13.41,13.75,1377800.0],["2008-07-14",13.89,13.97,13.49,13.56,993400.0],["2008-07-15",13.35,14.18,13.35,13.9,1139700.0],["2008-07-16",13.83,14.11,13.57,14.04,1172700.0],["2008-07-17",14.22,14.77,14.11,14.77,1175500.0],["2008-07-18",14.7,14.96,14.43,14.8,1084100.0],["2008-07-21",14.82,14.91,14.48,14.65,872800.0],["2008-07-22",14.41,14.52,14.01,14.36,1171500.0],["2008-07-23",14.39,14.88,14.14,14.69,845100.0],["2008-07-24",14.74,14.83,14.4,14.56,1156700.0],["2008-07-25",14.93,14.97,14.47,14.95,760600.0],["2008-07-28",14.85,14.99,14.35,14.53,673500.0],["2008-07-29",14.55,15.04,14.51,14.84,545900.0],["2008-07-30",14.94,15.15,14.51,14.64,978700.0],["2008-07-31",14.5,14.94,14.44,14.57,642800.0],["2008-08-01",14.51,14.65,14.06,14.44,917300.0],["2008-08-04",14.47,14.68,14.36,14.55,718500.0],["2008-08-05",14.6,14.99,14.56,14.94,691800.0],["2008-08-06",14.74,15.24,14.5,15.13,755500.0],["2008-08-07",15.01,15.59,14.92,15.27,675200.0],["2008-08-08",15.31,15.83,15.14,15.76,597000.0],["2008-08-11",15.66,16.52,15.66,16.24,816400.0],["2008-08-12",16.1,16.26,15.79,15.96,1317000.0],["2008-08-13",16.0,16.09,15.64,15.92,881700.0],["2008-08-14",15.87,16.06,15.53,15.96,774600.0],["2008-08-15",15.62,16.0,15.36,15.95,2292700.0],["2008-08-18",15.94,16.12,15.32,15.45,1326700.0],["2008-08-19",15.45,15.45,14.97,15.01,1299400.0],["2008-08-20",15.19,15.4,14.81,15.05,1900300.0],["2008-08-21",14.61,15.74,14.42,15.46,2455700.0],["2008-08-22",15.4,15.5,15.28,15.43,797400.0],["2008-08-25",15.37,15.45,15.1,15.18,1003800.0],["2008-08-26",15.17,15.18,14.73,14.81,1045700.0],["2008-08-27",14.83,15.01,14.75,14.81,969400.0],["2008-08-28",14.91,15.11,14.76,15.0,1048900.0],["2008-08-29",14.95,15.0,14.59,14.79,721300.0],["2008-09-02",15.02,15.07,14.36,14.44,1163500.0],["2008-09-03",14.3,14.49,14.0,14.17,2190300.0],["2008-09-04",14.1,14.16,13.64,13.87,1899900.0],["2008-09-05",13.7,14.53,13.61,14.36,1850100.0],["2008-09-08",14.66,14.87,14.35,14.53,1636800.0],["2008-09-09",14.55,14.67,14.13,14.15,1509200.0],["2008-09-10",14.37,14.62,14.23,14.41,775000.0],["2008-09-11",14.14,14.34,13.96,14.19,1060500.0],["2008-09-12",14.01,14.16,13.52,14.14,1596700.0],["2008-09-15",13.66,14.22,13.66,13.68,1263100.0],["2008-09-16",13.45,14.34,13.34,14.21,1494100.0],["2008-09-17",13.93,14.28,13.64,13.87,1314600.0],["2008-09-18",14.15,15.37,13.86,15.0,2071900.0],["2008-09-19",15.41,16.15,15.02,15.27,1803800.0],["2008-09-22",15.25,15.36,14.56,14.56,772000.0],["2008-09-23",14.59,14.76,14.2,14.44,772000.0],["2008-09-24",14.31,14.48,14.02,14.24,1144000.0],["2008-09-25",14.24,14.58,14.11,14.36,864700.0],["2008-09-26",14.23,14.31,13.96,14.29,686600.0],["2008-09-29",14.21,14.26,13.44,13.6,848100.0],["2008-09-30",13.79,14.07,13.62,13.96,787000.0],["2008-10-01",13.86,13.96,13.46,13.51,624700.0],["2008-10-02",13.44,13.48,12.55,12.58,563100.0],["2008-10-03",12.77,13.0,12.19,12.25,817400.0],["2008-10-06",12.0,12.0,11.18,11.59,2043400.0],["2008-10-07",11.65,11.84,11.18,11.18,1348600.0],["2008-10-08",11.15,11.83,10.97,11.26,1700300.0],["2008-10-09",11.3,11.76,10.79,10.83,1078300.0],["2008-10-10",10.57,11.34,10.07,10.92,1609500.0],["2008-10-13",11.47,11.8,11.08,11.51,823400.0],["2008-10-14",11.89,11.89,10.93,11.12,752000.0],["2008-10-15",10.92,10.92,9.93,9.95,1056600.0],["2008-10-16",9.96,10.5,9.55,10.46,1416500.0],["2008-10-17",10.26,10.73,10.09,10.3,1038100.0],["2008-10-20",10.39,10.83,10.28,10.83,681300.0],["2008-10-21",10.57,10.82,10.39,10.57,772100.0],["2008-10-22",10.46,10.85,10.22,10.42,933800.0],["2008-10-23",10.43,10.63,9.77,10.12,848800.0],["2008-10-24",9.44,10.5,9.34,10.15,1591300.0],["2008-10-27",9.97,10.9,9.85,10.4,941200.0],["2008-10-28",10.63,11.45,10.36,11.44,844600.0],["2008-10-29",11.48,11.89,11.26,11.58,755400.0],["2008-10-30",11.8,12.16,11.55,12.05,656700.0],["2008-10-31",11.84,12.34,11.84,12.12,698200.0],["2008-11-03",12.12,12.27,11.98,12.13,455200.0],["2008-11-04",12.41,12.41,11.79,12.0,695000.0],["2008-11-05",11.84,11.9,11.29,11.39,616200.0],["2008-11-06",11.35,11.35,10.51,10.52,852200.0],["2008-11-07",10.67,10.71,10.32,10.56,650800.0],["2008-11-10",10.82,10.92,10.18,10.24,357200.0],["2008-11-11",10.11,10.61,10.11,10.26,387400.0],["2008-11-12",10.02,10.75,9.68,9.69,515100.0],["2008-11-13",9.69,9.97,8.91,9.85,1371500.0],["2008-11-14",9.78,9.98,9.41,9.45,1057800.0],["2008-11-17",9.36,9.79,9.36,9.5,567300.0],["2008-11-18",9.49,9.49,8.87,9.18,934700.0],["2008-11-19",9.29,9.5,8.8,8.82,976700.0],["2008-11-20",9.42,9.9,8.97,9.5,1804800.0],["2008-11-21",9.59,9.98,9.11,9.95,1702100.0],["2008-11-24",10.13,10.83,9.53,10.73,1419500.0],["2008-11-25",10.8,10.98,10.54,10.7,1344300.0],["2008-11-26",10.54,11.25,10.54,11.24,1240300.0],["2008-11-28",11.12,11.34,10.75,11.32,301400.0],["2008-12-01",10.96,10.97,10.22,10.24,809700.0],["2008-12-02",10.43,10.86,9.9,10.33,747900.0],["2008-12-03",10.08,10.77,10.03,10.69,1290000.0],["2008-12-04",10.49,10.73,9.79,9.97,803900.0],["2008-12-05",9.85,10.19,9.44,10.16,1003700.0],["2008-12-08",10.34,10.67,10.16,10.47,757600.0],["2008-12-09",10.35,11.89,10.2,11.29,1815100.0],["2008-12-10",11.36,11.71,11.04,11.15,764700.0],["2008-12-11",11.04,11.3,10.62,10.65,1379400.0],["2008-12-12",10.46,11.81,10.31,11.63,1498100.0],["2008-12-15",11.75,11.75,11.27,11.49,977300.0],["2008-12-16",11.51,12.05,11.39,11.89,1595800.0],["2008-12-17",11.75,12.22,11.56,12.04,1223600.0],["2008-12-18",11.81,11.83,11.18,11.3,1295100.0],["2008-12-19",11.3,11.63,11.29,11.43,1299500.0],["2008-12-22",11.37,11.37,10.76,11.15,971400.0],["2008-12-23",11.1,11.3,10.83,10.95,624100.0],["2008-12-24",11.0,11.08,10.9,10.98,208100.0],["2008-12-26",10.99,10.99,10.54,10.8,309400.0],["2008-12-29",10.84,10.89,10.55,10.86,499000.0],["2008-12-30",10.89,11.3,10.76,11.28,635900.0],["2008-12-31",11.32,11.41,11.09,11.27,731800.0],["2009-01-02",11.32,11.55,10.91,11.52,647700.0],["2009-01-05",11.11,11.35,10.93,11.05,775300.0],["2009-01-06",10.96,11.47,10.96,11.27,650500.0],["2009-01-07",11.07,11.17,10.65,10.92,403600.0],["2009-01-08",10.85,11.1,10.82,11.1,390700.0],["2009-01-09",11.15,11.2,10.74,10.86,698200.0],["2009-01-12",10.88,11.02,10.75,10.79,452300.0],["2009-01-13",10.78,11.16,10.78,11.06,711100.0],["2009-01-14",10.96,11.06,10.51,10.53,789500.0],["2009-01-15",10.56,10.71,10.18,10.61,789400.0],["2009-01-16",10.74,11.1,10.63,11.05,637800.0],["2009-01-20",10.93,11.1,10.25,10.27,870600.0],["2009-01-21",10.47,10.75,10.23,10.69,641600.0],["2009-01-22",10.47,10.66,10.22,10.5,662300.0],["2009-01-23",10.78,11.84,10.66,11.51,1450400.0],["2009-01-26",11.57,12.07,11.5,11.89,1343000.0],["2009-01-27",11.85,12.29,11.85,12.1,794000.0],["2009-01-28",12.6,12.94,12.32,12.73,875100.0],["2009-01-29",12.54,12.71,12.08,12.23,600900.0],["2009-01-30",12.31,12.35,11.64,11.75,940800.0],["2009-02-02",11.64,12.19,11.56,12.09,652900.0],["2009-02-03",12.08,12.28,11.85,12.22,557400.0],["2009-02-04",12.2,13.2,12.2,12.77,1380000.0],["2009-02-05",12.6,13.18,12.55,13.07,1127200.0],["2009-02-06",13.13,13.71,12.95,13.45,912700.0],["2009-02-09",13.39,13.52,12.98,13.13,1365000.0],["2009-02-10",13.08,13.08,12.21,12.27,1098400.0],["2009-02-11",12.35,12.43,11.97,12.24,577000.0],["2009-02-12",12.09,12.68,11.88,12.41,779400.0],["2009-02-13",12.46,13.0,12.37,12.75,492900.0],["2009-02-17",12.47,12.47,11.93,11.93,596000.0],["2009-02-18",11.95,12.16,11.73,11.8,417900.0],["2009-02-19",11.94,11.98,11.22,11.28,432500.0],["2009-02-20",11.14,11.6,11.05,11.24,488000.0],["2009-02-23",11.28,11.35,10.83,10.84,481100.0],["2009-02-24",10.94,11.33,10.92,11.23,675900.0],["2009-02-25",11.21,11.49,10.96,11.26,564200.0],["2009-02-26",11.33,12.11,11.33,11.49,920700.0],["2009-02-27",11.45,12.14,11.37,11.75,945100.0],["2009-03-02",11.52,12.0,11.39,11.43,766600.0],["2009-03-03",11.52,11.86,11.34,11.5,762700.0],["2009-03-04",11.63,11.73,10.99,11.26,1204700.0],["2009-03-05",11.06,12.23,10.82,11.84,1115800.0],["2009-03-06",11.95,11.99,11.41,11.84,959400.0],["2009-03-09",11.79,12.32,11.69,11.7,738900.0],["2009-03-10",11.93,12.61,11.93,12.57,978600.0],["2009-03-11",12.66,13.33,12.5,13.22,1113900.0],["2009-03-12",13.16,13.73,12.99,13.64,947300.0],["2009-03-13",13.67,13.69,13.48,13.52,635000.0],["2009-03-16",13.56,13.56,12.66,12.77,901300.0],["2009-03-17",12.72,13.21,12.69,13.17,907700.0],["2009-03-18",13.16,13.86,13.02,13.77,771000.0],["2009-03-19",13.89,13.9,13.46,13.54,1188300.0],["2009-03-20",13.72,13.74,12.97,13.02,1384900.0],["2009-03-23",13.03,13.46,13.03,13.46,767800.0],["2009-03-24",13.34,13.45,13.02,13.17,587100.0],["2009-03-25",12.86,13.19,12.15,12.28,1895000.0],["2009-03-26",12.47,13.22,12.42,13.21,1007100.0],["2009-03-27",13.03,13.38,13.0,13.01,445200.0],["2009-03-30",12.8,13.06,12.46,13.04,830600.0],["2009-03-31",13.09,13.68,12.99,13.35,1170800.0],["2009-04-01",13.19,13.45,13.0,13.38,812500.0],["2009-04-02",13.58,14.23,13.53,14.09,1027700.0],["2009-04-03",14.1,14.71,14.02,14.59,1053900.0],["2009-04-06",14.33,14.54,13.86,14.36,604400.0],["2009-04-07",14.17,14.25,13.8,13.81,668100.0],["2009-04-08",13.84,14.18,13.68,14.11,530800.0],["2009-04-09",14.36,14.88,14.17,14.74,1102100.0],["2009-04-13",14.61,14.69,14.23,14.57,518300.0],["2009-04-14",14.35,14.75,14.24,14.68,1020900.0],["2009-04-15",14.55,14.68,14.11,14.44,1119100.0],["2009-04-16",14.58,15.01,14.54,14.92,810000.0],["2009-04-17",14.98,14.98,14.54,14.74,720400.0],["2009-04-20",14.5,14.74,14.12,14.31,558900.0],["2009-04-21",14.04,14.68,14.04,14.55,713800.0],["2009-04-22",14.32,14.99,14.32,14.67,644400.0],["2009-04-23",14.81,14.81,13.95,14.27,701600.0],["2009-04-24",14.4,14.69,14.2,14.58,647500.0],["2009-04-27",14.48,14.8,14.36,14.47,544500.0],["2009-04-28",14.42,14.72,14.21,14.41,642100.0],["2009-04-29",14.49,15.11,14.4,14.76,454300.0],["2009-04-30",14.84,15.14,14.37,14.42,947300.0],["2009-05-01",14.39,14.39,14.05,14.18,712800.0],["2009-05-04",14.33,14.79,14.33,14.61,682600.0],["2009-05-05",14.55,14.89,14.27,14.77,793800.0],["2009-05-06",15.29,16.54,15.28,16.51,2447500.0],["2009-05-07",16.66,16.66,14.99,15.25,1259400.0],["2009-05-08",15.48,15.48,14.12,14.55,1123400.0],["2009-05-11",14.4,14.91,14.11,14.7,1003800.0],["2009-05-12",14.87,14.98,14.02,14.22,654100.0],["2009-05-13",14.15,14.47,13.61,13.76,1109800.0],["2009-05-14",13.61,14.35,13.61,14.14,876200.0],["2009-05-15",14.09,14.42,14.04,14.23,712400.0],["2009-05-18",14.18,15.06,14.13,14.9,871200.0],["2009-05-19",15.01,15.46,14.91,15.21,863600.0],["2009-05-20",15.38,15.91,15.38,15.44,1333200.0],["2009-05-21",15.27,15.36,13.95,14.45,1582400.0],["2009-05-22",14.45,14.92,14.31,14.55,832300.0],["2009-05-26",14.6,15.63,14.48,15.46,1056300.0],["2009-05-27",15.48,15.94,15.37,15.74,1093900.0],["2009-05-28",15.88,16.08,15.62,16.02,1057400.0],["2009-05-29",16.01,16.33,15.82,16.07,865900.0],["2009-06-01",16.3,16.79,16.23,16.68,1197200.0],["2009-06-02",16.58,16.58,15.97,16.14,1006500.0],["2009-06-03",16.11,16.32,15.89,16.15,451300.0],["2009-06-04",16.22,16.59,16.13,16.35,562100.0],["2009-06-05",16.38,16.42,15.91,16.21,569200.0],["2009-06-08",15.95,16.25,15.65,16.06,557300.0],["2009-06-09",16.27,16.84,16.22,16.7,804000.0],["2009-06-10",16.35,16.68,16.17,16.61,1227000.0],["2009-06-11",16.63,17.03,16.62,16.93,844600.0],["2009-06-12",16.6,16.87,16.47,16.84,585300.0],["2009-06-15",16.6,16.76,16.07,16.43,437400.0],["2009-06-16",16.54,16.6,15.93,16.03,402200.0],["2009-06-17",16.05,16.56,15.89,16.32,543400.0],["2009-06-18",16.3,16.39,15.97,16.15,432800.0],["2009-06-19",16.37,16.46,16.14,16.34,754300.0],["2009-06-22",16.14,16.21,15.68,15.68,565900.0],["2009-06-23",15.88,15.88,15.16,15.51,534100.0],["2009-06-24",15.55,16.02,15.51,15.71,799600.0],["2009-06-25",15.7,16.04,15.54,15.91,761800.0],["2009-06-26",15.85,16.15,15.74,16.01,912900.0],["2009-06-29",15.99,16.17,15.81,15.94,584200.0],["2009-06-30",16.0,16.2,15.82,15.91,829900.0],["2009-07-01",15.99,16.31,15.9,16.18,552600.0],["2009-07-02",16.12,16.14,15.63,15.93,613400.0],["2009-07-06",15.9,15.93,15.32,15.59,501800.0],["2009-07-07",15.52,15.86,15.08,15.11,508300.0],["2009-07-08",15.19,15.35,14.85,15.07,780600.0],["2009-07-09",15.21,15.47,15.14,15.17,586900.0],["2009-07-10",14.88,15.43,14.88,15.35,527800.0],["2009-07-13",15.36,15.9,15.07,15.87,481200.0],["2009-07-14",15.81,16.04,15.77,15.95,406900.0],["2009-07-15",16.25,16.77,16.14,16.77,637200.0],["2009-07-16",16.68,17.36,16.63,17.33,555700.0],["2009-07-17",17.41,17.6,17.3,17.5,1053400.0],["2009-07-20",17.72,17.83,17.44,17.56,768600.0],["2009-07-21",17.64,17.64,17.06,17.3,1165300.0],["2009-07-22",17.32,18.09,17.24,18.0,739200.0],["2009-07-23",17.9,18.43,17.68,18.27,696500.0],["2009-07-24",18.08,18.23,17.65,18.23,483300.0],["2009-07-27",18.18,18.44,18.03,18.2,398900.0],["2009-07-28",18.05,18.63,18.05,18.25,368400.0],["2009-07-29",18.1,18.62,18.08,18.52,438000.0],["2009-07-30",18.7,19.0,18.41,18.57,508500.0],["2009-07-31",18.47,18.71,18.37,18.4,497700.0],["2009-08-03",18.56,18.7,18.03,18.45,344700.0],["2009-08-04",18.32,18.55,18.1,18.36,222400.0],["2009-08-05",18.32,18.42,17.44,17.54,624200.0],["2009-08-06",17.65,17.8,17.07,17.13,374200.0],["2009-08-07",17.4,17.67,17.12,17.54,314200.0],["2009-08-10",17.41,17.62,16.99,17.15,257000.0],["2009-08-11",17.04,17.25,16.85,17.0,208200.0],["2009-08-12",17.01,17.61,16.87,17.41,306100.0],["2009-08-13",17.46,17.76,17.32,17.73,217600.0],["2009-08-14",17.8,17.88,17.04,17.25,333700.0],["2009-08-17",17.02,17.15,16.73,17.02,370200.0],["2009-08-18",17.13,17.56,17.07,17.47,351200.0],["2009-08-19",17.31,17.53,17.11,17.53,465800.0],["2009-08-20",16.74,17.75,16.26,17.65,971900.0],["2009-08-21",17.88,18.45,17.69,18.37,610900.0],["2009-08-24",18.53,18.84,18.05,18.43,539000.0],["2009-08-25",18.45,18.62,18.27,18.41,227900.0],["2009-08-26",18.3,18.37,18.06,18.14,420400.0],["2009-08-27",18.06,18.16,17.59,17.97,217700.0],["2009-08-28",18.27,18.59,18.11,18.27,275000.0],["2009-08-31",18.2,18.45,18.12,18.27,344500.0],["2009-09-01",18.07,18.58,17.55,17.63,375100.0],["2009-09-02",17.66,17.89,17.58,17.7,240100.0],["2009-09-03",17.77,18.07,17.54,17.84,196900.0],["2009-09-04",17.85,18.06,17.66,18.04,247200.0],["2009-09-08",18.1,18.33,17.92,18.32,273200.0],["2009-09-09",18.32,18.75,18.11,18.69,317200.0],["2009-09-10",18.65,19.16,18.65,19.01,575100.0],["2009-09-11",18.98,19.0,18.36,18.36,516600.0],["2009-09-14",18.25,18.45,18.11,18.34,392600.0],["2009-09-15",18.25,18.3,17.99,18.18,330000.0],["2009-09-16",18.18,18.18,17.71,18.06,384400.0],["2009-09-17",18.09,18.21,17.79,17.85,337600.0],["2009-09-18",17.84,18.19,17.61,17.89,603600.0],["2009-09-21",17.81,17.91,17.61,17.85,305800.0],["2009-09-22",17.94,18.08,17.79,17.92,365700.0],["2009-09-23",17.91,18.27,17.82,17.89,385500.0],["2009-09-24",17.93,18.01,17.22,17.29,520400.0],["2009-09-25",17.39,17.39,17.11,17.26,745600.0],["2009-09-28",17.37,17.68,17.27,17.39,466800.0],["2009-09-29",17.46,17.51,17.15,17.16,405000.0],["2009-09-30",17.23,17.29,16.72,17.01,778100.0],["2009-10-01",16.9,17.03,16.49,16.5,1079900.0],["2009-10-02",16.5,16.59,16.06,16.08,671600.0],["2009-10-05",16.08,16.26,15.95,16.23,763000.0],["2009-10-06",16.37,16.73,16.29,16.68,511500.0],["2009-10-07",16.6,16.82,16.48,16.8,558900.0],["2009-10-08",16.91,16.91,16.4,16.66,743600.0],["2009-10-09",16.61,16.99,16.61,16.99,373400.0],["2009-10-12",17.01,17.25,16.76,16.9,476300.0],["2009-10-13",16.87,17.17,16.7,17.04,588200.0],["2009-10-14",17.27,17.61,17.23,17.52,1124700.0],["2009-10-15",17.46,17.48,16.79,16.82,981200.0],["2009-10-16",16.8,16.8,16.14,16.53,967800.0],["2009-10-19",16.6,16.94,16.41,16.9,583400.0],["2009-10-20",16.97,16.98,16.72,16.83,720500.0],["2009-10-21",16.85,17.03,16.27,16.3,977100.0],["2009-10-22",16.25,16.39,15.93,16.29,756000.0],["2009-10-23",16.35,16.47,15.94,16.03,657700.0],["2009-10-26",15.99,16.34,15.95,16.02,1363600.0],["2009-10-27",16.05,16.15,15.77,15.77,627500.0],["2009-10-28",15.8,16.0,15.26,15.34,1403600.0],["2009-10-29",15.47,15.81,15.24,15.67,1098600.0],["2009-10-30",15.54,15.64,15.26,15.47,956900.0],["2009-11-02",15.56,15.69,15.19,15.59,941100.0],["2009-11-03",15.49,15.52,15.23,15.3,1127100.0],["2009-11-04",15.37,15.39,14.97,14.99,1632100.0],["2009-11-05",15.15,15.31,15.1,15.26,970100.0],["2009-11-06",15.25,15.59,15.09,15.38,519400.0],["2009-11-09",15.44,15.82,15.37,15.72,443600.0],["2009-11-10",15.72,16.08,15.69,15.9,739300.0],["2009-11-11",16.05,16.33,15.95,16.13,401900.0],["2009-11-12",16.08,16.32,15.75,15.77,425300.0],["2009-11-13",16.01,16.63,15.96,16.62,1067900.0],["2009-11-16",16.77,17.43,16.74,17.38,806500.0],["2009-11-17",17.23,17.29,16.95,17.15,580300.0],["2009-11-18",17.2,17.2,16.81,16.98,510300.0],["2009-11-19",15.63,16.36,14.66,16.21,3285000.0],["2009-11-20",16.1,16.3,15.84,16.01,1040700.0],["2009-11-23",16.16,16.6,16.08,16.31,524000.0],["2009-11-24",16.26,16.43,16.14,16.37,546400.0],["2009-11-25",16.37,16.51,16.33,16.37,315200.0],["2009-11-27",15.92,16.19,15.92,16.0,229900.0],["2009-11-30",15.91,16.06,15.76,16.02,608400.0],["2009-12-01",16.17,16.39,16.11,16.24,956300.0],["2009-12-02",16.18,16.6,16.13,16.4,641500.0],["2009-12-03",16.47,16.69,16.39,16.42,296000.0],["2009-12-04",16.71,17.05,16.44,16.86,531500.0],["2009-12-07",16.85,17.09,16.68,16.83,380600.0],["2009-12-08",16.71,16.91,16.48,16.7,565800.0],["2009-12-09",16.73,16.88,16.48,16.8,300100.0],["2009-12-10",16.84,17.12,16.69,16.86,592000.0],["2009-12-11",16.91,16.91,16.68,16.82,502300.0],["2009-12-14",16.89,17.03,16.72,17.0,347700.0],["2009-12-15",16.97,17.17,16.84,16.85,441200.0],["2009-12-16",16.9,17.17,16.7,16.94,325000.0],["2009-12-17",16.9,16.92,16.51,16.58,420100.0],["2009-12-18",16.62,16.96,16.55,16.9,1379000.0],["2009-12-21",16.9,17.18,16.68,17.1,532100.0],["2009-12-22",17.16,17.5,17.02,17.44,395100.0],["2009-12-23",17.43,17.49,17.23,17.27,414500.0],["2009-12-24",17.35,17.45,17.11,17.41,58400.0],["2009-12-28",17.47,17.55,17.23,17.31,225500.0],["2009-12-29",17.37,17.38,17.11,17.2,180300.0],["2009-12-30",17.12,17.48,17.04,17.28,457600.0],["2009-12-31",17.32,17.37,17.01,17.01,321600.0],["2010-01-04",17.12,17.43,17.07,17.29,449600.0],["2010-01-05",17.22,17.29,16.57,16.69,840400.0],["2010-01-06",16.65,16.75,16.4,16.53,407600.0],["2010-01-07",16.46,16.5,16.03,16.33,415400.0],["2010-01-08",16.26,16.4,16.12,16.38,568100.0],["2010-01-11",16.4,16.44,16.05,16.35,331800.0],["2010-01-12",15.77,16.03,15.66,15.89,754300.0],["2010-01-13",16.13,16.42,15.9,16.33,827400.0],["2010-01-14",16.34,16.42,16.11,16.34,551300.0],["2010-01-15",16.4,16.43,15.76,15.88,482000.0],["2010-01-19",15.84,16.1,15.83,15.95,689800.0],["2010-01-20",15.8,15.85,15.57,15.77,362700.0],["2010-01-21",15.75,16.0,15.5,15.81,591700.0],["2010-01-22",15.8,15.8,15.31,15.4,895500.0],["2010-01-25",15.59,15.62,15.33,15.44,392900.0],["2010-01-26",15.38,15.48,15.24,15.42,714100.0],["2010-01-27",15.43,15.79,15.3,15.61,482500.0],["2010-01-28",15.59,15.59,15.02,15.3,506600.0],["2010-01-29",15.35,15.54,14.91,14.98,735500.0],["2010-02-01",15.02,15.59,14.96,15.56,606200.0],["2010-02-02",15.54,15.66,15.31,15.45,591900.0],["2010-02-03",15.35,15.54,15.17,15.3,427400.0],["2010-02-04",15.14,15.17,14.65,14.7,660900.0],["2010-02-05",14.67,15.12,14.67,15.03,528600.0],["2010-02-08",15.08,15.26,14.89,14.97,371400.0],["2010-02-09",15.15,15.24,14.9,15.0,636900.0],["2010-02-10",15.0,15.4,14.95,15.22,452600.0],["2010-02-11",15.16,15.55,15.02,15.52,557300.0],["2010-02-12",15.39,15.87,15.17,15.74,787400.0],["2010-02-16",15.86,15.93,15.74,15.83,336600.0],["2010-02-17",15.91,15.91,15.58,15.87,374200.0],["2010-02-18",15.9,16.3,15.85,16.3,514200.0],["2010-02-19",16.31,16.46,16.14,16.27,430400.0],["2010-02-22",16.33,16.44,16.17,16.19,312100.0],["2010-02-23",16.11,16.22,15.76,16.02,435600.0],["2010-02-24",16.04,16.52,16.01,16.3,397400.0],["2010-02-25",16.08,16.08,15.73,15.94,777400.0],["2010-02-26",15.97,16.01,15.63,15.87,471500.0],["2010-03-01",15.96,16.42,15.87,16.4,647100.0],["2010-03-02",16.48,16.84,16.46,16.68,532500.0],["2010-03-03",16.65,16.86,16.53,16.56,421000.0],["2010-03-04",16.54,16.68,16.41,16.65,327200.0],["2010-03-05",16.76,16.95,16.62,16.85,332000.0],["2010-03-08",16.8,17.22,16.79,17.17,527800.0],["2010-03-09",17.07,17.32,17.06,17.19,591700.0],["2010-03-10",17.14,17.49,17.14,17.35,710100.0],["2010-03-11",18.1,18.25,17.58,17.9,1967700.0],["2010-03-12",17.93,18.02,17.75,17.86,911000.0],["2010-03-15",17.75,17.81,17.51,17.6,523900.0],["2010-03-16",17.59,17.94,17.54,17.93,872200.0],["2010-03-17",17.9,18.17,17.9,18.05,704500.0],["2010-03-18",17.94,18.12,17.78,17.97,633900.0],["2010-03-19",18.08,18.08,17.57,17.73,800500.0],["2010-03-22",17.62,18.14,17.59,18.05,649700.0],["2010-03-23",18.01,18.29,17.92,18.2,757500.0],["2010-03-24",18.06,18.06,17.58,17.6,1065800.0],["2010-03-25",17.8,17.86,17.32,17.33,849500.0],["2010-03-26",17.34,17.46,17.05,17.07,930200.0],["2010-03-29",17.08,17.33,17.08,17.22,347600.0],["2010-03-30",17.28,17.43,16.98,17.38,546300.0],["2010-03-31",17.39,17.58,17.24,17.43,1038500.0],["2010-04-01",17.5,17.77,17.36,17.56,771300.0],["2010-04-05",17.57,18.0,17.47,17.96,496600.0],["2010-04-06",17.83,18.08,17.69,18.04,725800.0],["2010-04-07",17.95,18.2,17.89,18.12,606100.0],["2010-04-08",17.98,18.02,17.77,17.86,429200.0],["2010-04-09",17.87,18.25,17.75,18.24,720800.0],["2010-04-12",18.22,18.25,18.0,18.07,483400.0],["2010-04-13",18.1,18.33,17.98,18.33,958100.0],["2010-04-14",18.46,19.45,18.44,19.43,1307100.0],["2010-04-15",19.23,19.41,19.05,19.19,1947800.0],["2010-04-16",19.14,19.32,18.61,18.85,1258600.0],["2010-04-19",18.84,18.96,18.3,18.66,848000.0],["2010-04-20",18.75,19.14,18.75,19.13,666000.0],["2010-04-21",19.18,19.28,18.54,18.78,596500.0],["2010-04-22",18.6,19.27,18.26,19.24,871900.0],["2010-04-23",19.2,19.37,18.89,19.03,730400.0],["2010-04-26",19.04,19.33,18.99,19.17,854900.0],["2010-04-27",19.05,19.26,18.56,18.63,860900.0],["2010-04-28",18.8,19.0,18.53,18.76,404100.0],["2010-04-29",18.93,19.09,18.57,19.05,452500.0],["2010-04-30",19.02,19.02,18.15,18.17,966900.0],["2010-05-03",18.18,18.59,18.15,18.54,411900.0],["2010-05-04",18.22,18.22,17.58,17.89,756100.0],["2010-05-05",17.63,18.09,17.51,17.62,607400.0],["2010-05-06",17.48,18.09,16.18,17.22,1363900.0],["2010-05-07",17.14,17.48,16.52,17.08,1139200.0],["2010-05-10",17.97,18.0,17.4,17.95,1327700.0],["2010-05-11",17.75,18.18,17.53,17.93,670800.0],["2010-05-12",18.03,18.34,17.97,18.31,704000.0],["2010-05-13",18.23,18.26,17.66,17.77,623600.0],["2010-05-14",17.55,17.71,17.0,17.25,782300.0],["2010-05-17",17.34,17.71,16.96,17.67,855000.0],["2010-05-18",17.93,18.11,17.45,17.55,1199900.0],["2010-05-19",17.55,18.22,17.46,17.92,951400.0],["2010-05-20",17.57,17.72,17.12,17.3,1397100.0],["2010-05-21",16.97,17.83,16.6,17.58,1185900.0],["2010-05-24",17.45,17.74,17.32,17.52,807600.0],["2010-05-25",17.0,17.94,16.74,17.87,2173400.0],["2010-05-26",17.88,18.31,17.77,17.94,2111500.0],["2010-05-27",18.5,18.84,17.17,17.47,3928800.0],["2010-05-28",17.63,17.87,17.42,17.61,1407300.0],["2010-06-01",17.54,17.84,17.21,17.21,1213000.0],["2010-06-02",17.27,17.57,17.09,17.57,927200.0],["2010-06-03",17.49,17.93,17.41,17.88,859000.0],["2010-06-04",17.61,17.94,17.36,17.5,1294100.0],["2010-06-07",17.48,17.64,16.79,16.82,1071200.0],["2010-06-08",17.25,17.35,16.53,16.77,1620800.0],["2010-06-09",16.92,17.37,16.73,17.01,1402900.0],["2010-06-10",17.32,17.49,17.17,17.48,814400.0],["2010-06-11",17.25,17.55,17.17,17.48,814600.0],["2010-06-14",17.69,17.79,17.32,17.35,799500.0],["2010-06-15",17.43,18.24,17.43,18.2,735400.0],["2010-06-16",18.05,18.18,17.81,17.98,699500.0],["2010-06-17",18.07,18.14,17.7,17.96,821700.0],["2010-06-18",17.99,18.19,17.79,17.99,815700.0],["2010-06-21",18.19,18.25,17.59,17.74,428200.0],["2010-06-22",17.74,18.12,17.44,17.47,655600.0],["2010-06-23",17.4,17.77,17.29,17.55,601100.0],["2010-06-24",17.45,17.58,17.08,17.14,639500.0],["2010-06-25",17.16,17.42,16.83,17.35,901500.0],["2010-06-28",17.39,17.58,17.07,17.43,324100.0],["2010-06-29",17.12,17.12,16.57,16.72,1064200.0],["2010-06-30",16.73,16.86,16.34,16.37,622300.0],["2010-07-01",16.39,16.61,15.95,16.43,610100.0],["2010-07-02",16.55,16.55,16.09,16.28,431100.0],["2010-07-06",16.54,16.68,15.97,16.1,482200.0],["2010-07-07",16.16,16.99,16.16,16.96,484900.0],["2010-07-08",17.14,17.14,16.72,16.93,497500.0],["2010-07-09",16.86,17.09,16.76,17.09,220600.0],["2010-07-12",16.99,17.26,16.81,17.09,331300.0],["2010-07-13",17.31,17.76,17.15,17.67,393800.0],["2010-07-14",17.65,17.89,17.49,17.67,546400.0],["2010-07-15",17.7,17.7,17.31,17.51,264200.0],["2010-07-16",17.36,17.51,16.87,16.92,361500.0],["2010-07-19",16.9,17.38,16.88,17.37,263900.0],["2010-07-20",17.07,17.3,16.59,17.3,449300.0],["2010-07-21",17.44,17.44,16.8,16.83,426800.0],["2010-07-22",17.07,17.4,16.86,17.37,1105800.0],["2010-07-23",17.26,17.89,17.06,17.86,456200.0],["2010-07-26",17.97,18.44,17.77,18.4,512500.0],["2010-07-27",18.58,18.81,18.37,18.41,666800.0],["2010-07-28",18.4,18.53,17.78,17.91,466200.0],["2010-07-29",18.01,18.1,17.29,17.57,390700.0],["2010-07-30",17.28,17.57,17.14,17.38,279300.0],["2010-08-02",17.66,17.75,17.44,17.66,340200.0],["2010-08-03",17.58,17.75,17.41,17.62,290100.0],["2010-08-04",17.65,17.74,17.47,17.68,172400.0],["2010-08-05",17.55,17.73,17.46,17.52,204000.0],["2010-08-06",17.34,17.67,17.25,17.64,391900.0],["2010-08-09",17.75,17.84,17.59,17.77,275900.0],["2010-08-10",17.52,17.63,17.08,17.37,337600.0],["2010-08-11",17.03,17.07,16.52,16.7,721000.0],["2010-08-12",16.35,16.46,16.01,16.41,381300.0],["2010-08-13",16.36,16.54,16.22,16.24,356200.0],["2010-08-16",16.12,16.57,16.05,16.41,280000.0],["2010-08-17",16.6,16.95,16.42,16.69,378000.0],["2010-08-18",16.62,17.06,16.45,16.85,393500.0],["2010-08-19",16.77,16.9,16.3,16.47,438000.0],["2010-08-20",16.4,16.61,16.14,16.39,481200.0],["2010-08-23",16.55,16.65,16.45,16.46,726600.0],["2010-08-24",16.18,17.07,16.15,16.85,672400.0],["2010-08-25",16.74,16.98,16.48,16.91,777200.0],["2010-08-26",18.16,18.34,16.7,16.88,1737300.0],["2010-08-27",17.11,17.37,16.71,17.33,830200.0],["2010-08-30",17.22,17.39,16.93,16.94,424400.0],["2010-08-31",16.87,17.11,16.43,16.6,711200.0],["2010-09-01",16.88,17.3,16.67,17.0,493800.0],["2010-09-02",17.05,17.33,16.99,17.29,284300.0],["2010-09-03",17.47,17.79,17.24,17.66,328500.0],["2010-09-07",17.64,17.64,17.08,17.09,341300.0],["2010-09-08",17.12,17.18,16.85,17.1,509100.0],["2010-09-09",17.3,17.45,16.88,16.94,293300.0],["2010-09-10",16.93,16.93,16.45,16.81,606700.0],["2010-09-13",16.97,17.82,16.97,17.74,688400.0],["2010-09-14",17.5,18.11,17.46,17.98,712600.0],["2010-09-15",17.96,18.44,17.71,18.35,795600.0],["2010-09-16",18.26,18.47,18.08,18.31,396200.0],["2010-09-17",18.47,18.6,18.19,18.53,1137500.0],["2010-09-20",18.54,19.18,18.41,19.17,1124700.0],["2010-09-21",19.07,19.4,19.03,19.21,641700.0],["2010-09-22",19.0,19.17,18.73,19.01,764900.0],["2010-09-23",18.82,19.32,18.7,18.81,522600.0],["2010-09-24",19.12,19.81,19.1,19.67,992100.0],["2010-09-27",19.57,19.8,19.31,19.35,551800.0],["2010-09-28",19.41,19.99,18.75,19.96,736400.0],["2010-09-29",19.96,20.33,19.82,20.28,1653800.0],["2010-09-30",20.35,20.47,19.94,20.19,818200.0],["2010-10-01",20.27,20.3,19.98,20.22,409800.0],["2010-10-04",20.21,20.43,19.89,20.16,609000.0],["2010-10-05",20.43,20.98,20.28,20.95,828000.0],["2010-10-06",20.8,20.93,20.16,20.38,703600.0],["2010-10-07",20.53,20.57,20.12,20.39,508400.0],["2010-10-08",20.31,20.86,20.07,20.74,672600.0],["2010-10-11",20.58,20.78,20.49,20.55,597100.0],["2010-10-12",20.5,20.78,20.31,20.71,619300.0],["2010-10-13",20.75,20.77,20.4,20.68,676000.0],["2010-10-14",20.59,20.85,20.51,20.63,700000.0],["2010-10-15",20.91,20.94,20.48,20.81,594200.0],["2010-10-18",20.88,20.88,20.59,20.77,365400.0],["2010-10-19",20.44,20.76,20.26,20.39,521100.0],["2010-10-20",20.52,20.76,20.36,20.63,262200.0],["2010-10-21",20.74,20.74,20.0,20.23,803500.0],["2010-10-22",20.33,20.82,20.22,20.72,551000.0],["2010-10-25",20.89,21.1,20.79,20.9,434000.0],["2010-10-26",20.72,20.94,20.48,20.73,496500.0],["2010-10-27",20.54,21.3,20.42,21.27,538700.0],["2010-10-28",21.34,21.4,20.97,21.23,455500.0],["2010-10-29",21.21,21.47,21.03,21.41,443600.0],["2010-11-01",21.46,21.67,21.36,21.44,631200.0],["2010-11-02",21.66,21.74,21.2,21.69,678700.0],["2010-11-03",21.7,21.97,21.6,21.96,373400.0],["2010-11-04",22.06,22.43,22.06,22.35,713600.0],["2010-11-05",22.33,22.68,22.19,22.62,699000.0],["2010-11-08",22.54,23.19,22.38,22.91,1293900.0],["2010-11-09",23.07,23.34,22.88,23.19,1144600.0],["2010-11-10",23.24,23.24,22.75,23.05,743700.0],["2010-11-11",22.72,23.15,22.38,23.0,781600.0],["2010-11-12",23.2,23.69,22.94,23.05,1107100.0],["2010-11-15",23.24,23.51,22.88,22.9,595400.0],["2010-11-16",22.68,23.5,22.47,22.6,592900.0],["2010-11-17",22.66,22.76,22.4,22.49,489700.0],["2010-11-18",22.66,23.06,22.66,22.99,571200.0],["2010-11-19",23.03,23.33,22.92,23.17,645900.0],["2010-11-22",23.17,23.43,22.97,23.38,494100.0],["2010-11-23",23.18,23.27,22.91,23.25,410600.0],["2010-11-24",23.47,24.1,23.47,24.07,512100.0],["2010-11-26",23.95,24.05,23.78,23.91,163300.0],["2010-11-29",23.79,23.87,23.46,23.64,621400.0],["2010-11-30",23.47,23.6,23.22,23.39,935600.0],["2010-12-01",23.82,24.39,23.74,24.03,973600.0],["2010-12-02",22.83,23.47,22.53,23.33,1439000.0],["2010-12-03",23.32,24.19,22.77,24.13,696700.0],["2010-12-06",24.0,24.1,23.46,23.68,809400.0],["2010-12-07",23.98,24.1,23.8,23.91,511800.0],["2010-12-08",23.97,24.22,23.71,24.06,528200.0],["2010-12-09",24.12,24.2,23.83,23.97,517300.0],["2010-12-10",23.96,23.99,23.66,23.93,367000.0],["2010-12-13",24.28,25.05,24.08,24.43,1313200.0],["2010-12-14",24.58,24.6,23.94,24.2,911000.0],["2010-12-15",24.2,24.28,23.62,23.64,719800.0],["2010-12-16",23.62,23.74,23.32,23.56,836000.0],["2010-12-17",23.61,23.72,23.17,23.29,1092800.0],["2010-12-20",23.26,23.37,22.86,23.18,458300.0],["2010-12-21",23.3,23.38,23.18,23.32,304300.0],["2010-12-22",23.33,23.37,23.01,23.32,382000.0],["2010-12-23",23.24,23.36,23.0,23.06,284500.0],["2010-12-27",22.92,23.28,22.67,23.21,217100.0],["2010-12-28",23.11,23.2,22.87,22.97,273400.0],["2010-12-29",22.93,23.1,22.78,23.01,193100.0],["2010-12-30",23.0,23.07,22.9,22.96,239600.0],["2010-12-31",22.9,23.01,22.64,22.64,428900.0],["2011-01-03",22.75,23.14,22.65,22.91,497900.0],["2011-01-04",23.02,23.02,22.18,22.41,558500.0],["2011-01-05",22.13,22.59,21.45,22.47,1029100.0],["2011-01-06",22.47,22.77,22.45,22.63,414000.0],["2011-01-07",22.72,22.74,22.21,22.51,363300.0],["2011-01-10",22.32,22.8,22.25,22.65,314800.0],["2011-01-11",22.79,23.32,22.7,23.13,682700.0],["2011-01-12",23.39,23.44,22.87,23.26,1035600.0],["2011-01-13",23.25,23.33,22.96,23.33,459300.0],["2011-01-14",23.26,23.52,23.22,23.44,665800.0],["2011-01-18",23.5,23.79,23.12,23.64,1131400.0],["2011-01-19",23.64,23.79,22.95,22.96,878000.0],["2011-01-20",22.78,22.84,22.09,22.15,1104900.0],["2011-01-21",22.15,22.33,21.67,21.7,708900.0],["2011-01-24",21.59,22.39,21.56,22.28,746200.0],["2011-01-25",22.11,22.17,21.76,21.98,579600.0],["2011-01-26",21.97,22.22,21.84,22.13,645100.0],["2011-01-27",22.25,22.44,22.12,22.22,624100.0],["2011-01-28",22.17,22.33,21.56,21.74,905200.0],["2011-01-31",21.79,21.97,21.3,21.84,539200.0],["2011-02-01",21.94,22.25,21.91,22.16,709300.0],["2011-02-02",22.01,22.37,22.0,22.14,413900.0],["2011-02-03",21.99,22.25,21.77,22.11,607700.0],["2011-02-04",22.19,22.51,21.97,22.47,394100.0],["2011-02-07",22.47,22.74,22.3,22.47,366700.0],["2011-02-08",22.5,22.5,22.18,22.45,305100.0],["2011-02-09",22.32,22.51,22.26,22.38,554900.0],["2011-02-10",22.2,22.5,21.94,22.49,462700.0],["2011-02-11",22.31,23.09,22.11,22.97,610800.0],["2011-02-14",23.04,23.27,22.85,23.13,482700.0],["2011-02-15",23.03,23.21,22.7,22.96,349200.0],["2011-02-16",23.1,23.19,22.85,23.1,313800.0],["2011-02-17",23.04,23.37,22.54,23.33,203100.0],["2011-02-18",23.77,24.72,23.73,24.35,1388000.0],["2011-02-22",24.15,24.39,23.3,23.36,667800.0],["2011-02-23",23.39,23.44,22.61,22.62,1204900.0],["2011-02-24",22.67,22.83,22.31,22.59,1403700.0],["2011-02-25",22.62,23.79,22.62,23.79,532300.0],["2011-02-28",24.03,24.29,23.42,23.68,522500.0],["2011-03-01",23.78,23.97,23.26,23.33,508700.0],["2011-03-02",23.28,24.01,23.28,23.63,509300.0],["2011-03-03",23.91,24.42,23.91,24.23,407200.0],["2011-03-04",24.15,24.24,23.89,24.16,366800.0],["2011-03-07",24.22,24.47,23.32,23.65,491500.0],["2011-03-08",23.63,24.32,23.35,23.92,561000.0],["2011-03-09",23.84,23.84,22.25,22.5,1489600.0],["2011-03-10",24.47,25.72,23.85,25.01,3582200.0],["2011-03-11",24.98,25.22,24.58,24.8,740700.0],["2011-03-14",24.5,24.91,24.1,24.32,764000.0],["2011-03-15",23.36,24.15,22.84,23.93,830300.0],["2011-03-16",23.79,24.02,23.36,23.52,774300.0],["2011-03-17",23.92,23.99,23.21,23.24,555400.0],["2011-03-18",23.43,23.7,22.95,23.25,984800.0],["2011-03-21",23.44,23.86,23.35,23.71,345900.0],["2011-03-22",23.62,23.75,23.46,23.57,270000.0],["2011-03-23",23.49,23.92,23.31,23.87,394500.0],["2011-03-24",23.99,24.4,23.7,24.27,318400.0],["2011-03-25",24.4,24.8,24.16,24.39,336800.0],["2011-03-28",24.33,24.69,24.01,24.11,454100.0],["2011-03-29",24.0,24.5,23.8,24.45,345900.0],["2011-03-30",24.43,25.08,24.32,25.06,869000.0],["2011-03-31",25.0,25.17,24.84,25.02,481600.0],["2011-04-01",25.07,25.11,24.61,24.71,408000.0],["2011-04-04",24.77,24.77,24.06,24.37,365800.0],["2011-04-05",24.43,26.59,24.43,26.19,1994700.0],["2011-04-06",26.19,26.29,25.85,26.16,537500.0],["2011-04-07",25.97,26.26,25.94,26.04,493300.0],["2011-04-08",26.24,26.3,25.81,26.03,512500.0],["2011-04-11",26.16,26.29,25.7,25.97,418400.0],["2011-04-12",25.75,25.82,25.12,25.43,545600.0],["2011-04-13",25.63,25.67,25.28,25.62,578100.0],["2011-04-14",25.33,25.77,25.26,25.71,401000.0],["2011-04-15",25.6,25.7,25.23,25.6,438000.0],["2011-04-18",25.24,25.35,24.54,25.09,557600.0],["2011-04-19",25.13,25.24,24.74,25.11,335700.0],["2011-04-20",25.66,26.66,25.64,26.64,698900.0],["2011-04-21",26.82,27.22,26.62,27.13,452700.0],["2011-04-25",27.15,27.74,27.13,27.48,847500.0],["2011-04-26",27.55,28.2,27.26,27.87,760400.0],["2011-04-27",27.77,28.02,27.46,27.86,323100.0],["2011-04-28",27.8,27.98,27.6,27.86,220000.0],["2011-04-29",27.95,28.29,27.8,28.07,280000.0],["2011-05-02",28.27,28.33,27.71,27.73,406700.0],["2011-05-03",27.69,28.08,26.84,27.01,411100.0],["2011-05-04",27.03,27.35,26.63,27.16,303700.0],["2011-05-05",27.0,28.0,26.85,27.36,327500.0],["2011-05-06",27.63,28.13,27.37,27.58,402900.0],["2011-05-09",27.48,28.09,27.19,27.96,319000.0],["2011-05-10",28.05,28.28,27.65,27.92,284900.0],["2011-05-11",27.79,28.0,27.32,27.58,486600.0],["2011-05-12",27.41,28.4,27.16,28.31,269900.0],["2011-05-13",28.57,28.57,28.01,28.12,548200.0],["2011-05-16",28.08,28.25,27.82,27.91,606100.0],["2011-05-17",27.84,28.06,27.26,27.42,371600.0],["2011-05-18",27.56,29.27,27.53,28.98,816800.0],["2011-05-19",29.14,29.18,28.04,28.25,533000.0],["2011-05-20",28.08,28.47,27.98,28.1,558200.0],["2011-05-23",28.01,28.08,27.24,27.45,367100.0],["2011-05-24",27.59,27.59,26.81,27.01,579700.0],["2011-05-25",27.03,27.51,26.58,27.29,1033500.0],["2011-05-26",29.11,29.47,27.73,28.26,1235600.0],["2011-05-27",28.5,28.71,28.2,28.26,909000.0],["2011-05-31",28.16,28.66,28.0,28.62,1007300.0],["2011-06-01",28.62,28.7,27.31,27.4,695600.0],["2011-06-02",27.31,27.63,27.15,27.5,328100.0],["2011-06-03",27.04,27.41,26.78,26.96,793100.0],["2011-06-06",26.84,27.17,26.67,27.01,627400.0],["2011-06-07",27.73,27.73,26.91,27.19,473900.0],["2011-06-08",26.9,26.91,26.27,26.56,596700.0],["2011-06-09",26.8,26.83,26.38,26.53,290400.0],["2011-06-10",26.38,26.38,25.59,25.67,911800.0],["2011-06-13",25.91,26.01,25.18,25.3,640600.0],["2011-06-14",25.57,25.92,25.37,25.82,449400.0],["2011-06-15",25.5,25.78,24.92,25.1,408100.0],["2011-06-16",25.0,25.19,24.44,24.71,487600.0],["2011-06-17",24.87,25.09,24.36,24.74,1148500.0],["2011-06-20",24.56,24.91,24.11,24.33,773000.0],["2011-06-21",24.5,25.37,24.31,25.04,720300.0],["2011-06-22",24.83,25.25,24.61,25.14,737000.0],["2011-06-23",24.8,25.95,24.69,25.89,671400.0],["2011-06-24",25.9,26.24,25.47,25.72,897100.0],["2011-06-27",25.77,25.96,25.35,25.75,499600.0],["2011-06-28",25.77,26.43,25.67,26.35,462300.0],["2011-06-29",26.4,26.74,26.0,26.53,675400.0],["2011-06-30",26.52,27.48,26.42,27.34,707200.0],["2011-07-01",27.29,27.66,26.95,27.6,408800.0],["2011-07-05",27.49,27.7,27.32,27.62,325400.0],["2011-07-06",27.62,27.87,27.32,27.87,549600.0],["2011-07-07",28.0,28.33,27.82,27.9,628900.0],["2011-07-08",27.56,27.94,27.27,27.91,459600.0],["2011-07-11",27.36,27.89,27.31,27.48,427300.0],["2011-07-12",27.29,27.29,25.58,26.25,1097000.0],["2011-07-13",26.36,26.78,25.95,26.05,399700.0],["2011-07-14",26.03,26.33,25.2,25.28,527000.0],["2011-07-15",25.47,25.47,24.88,25.3,650200.0],["2011-07-18",25.19,25.24,24.62,24.87,546100.0],["2011-07-19",25.13,25.49,24.86,25.42,462300.0],["2011-07-20",25.47,25.61,25.0,25.34,364500.0],["2011-07-21",25.35,25.36,24.96,25.22,618200.0],["2011-07-22",25.34,25.9,25.25,25.79,278800.0],["2011-07-25",25.49,25.49,24.88,24.92,525300.0],["2011-07-26",24.96,25.16,24.67,24.99,434100.0],["2011-07-27",24.8,25.05,23.74,24.04,615700.0],["2011-07-28",24.19,24.19,23.38,23.41,789400.0],["2011-07-29",23.19,23.53,22.88,23.3,830100.0],["2011-08-01",23.57,23.92,22.65,22.97,1263900.0],["2011-08-02",22.73,23.09,22.44,22.46,1073000.0],["2011-08-03",22.43,22.62,22.0,22.52,596500.0],["2011-08-04",22.13,22.99,21.41,21.41,1227100.0],["2011-08-05",21.64,21.81,20.07,20.79,1481600.0],["2011-08-08",20.04,20.67,19.4,19.88,1913600.0],["2011-08-09",20.32,21.17,19.64,21.14,1245000.0],["2011-08-10",20.53,21.0,20.11,20.21,1021300.0],["2011-08-11",20.32,21.48,20.21,21.18,824400.0],["2011-08-12",21.44,21.45,20.51,21.05,790700.0],["2011-08-15",21.11,21.39,20.7,21.39,606700.0],["2011-08-16",21.19,21.28,20.74,21.11,651300.0],["2011-08-17",21.2,21.48,20.68,20.9,368200.0],["2011-08-18",20.27,20.27,19.41,19.55,555600.0],["2011-08-19",19.29,20.0,19.16,19.46,604700.0],["2011-08-22",19.86,19.99,19.3,19.59,481600.0],["2011-08-23",19.56,20.75,19.42,20.67,584100.0],["2011-08-24",20.66,20.78,19.88,20.4,707700.0],["2011-08-25",20.07,21.29,20.06,20.7,1172000.0],["2011-08-26",20.4,21.8,20.16,21.78,909500.0],["2011-08-29",21.93,23.01,21.93,23.01,1086100.0],["2011-08-30",22.79,22.82,21.52,21.6,1959300.0],["2011-08-31",21.84,21.98,21.13,21.33,1520400.0],["2011-09-01",21.37,21.77,21.07,21.11,775300.0],["2011-09-02",20.56,21.25,20.56,21.07,1055100.0],["2011-09-06",20.35,21.14,20.05,21.1,836400.0],["2011-09-07",21.44,21.94,21.29,21.92,676600.0],["2011-09-08",21.71,22.28,21.61,21.87,459300.0],["2011-09-09",21.61,22.53,21.54,21.87,707600.0],["2011-09-12",21.57,22.54,21.57,22.26,468700.0],["2011-09-13",22.39,23.05,22.25,22.95,658900.0],["2011-09-14",23.2,24.38,23.05,24.06,1110300.0],["2011-09-15",24.15,24.44,23.72,24.2,825800.0],["2011-09-16",24.35,24.68,23.59,24.03,785600.0],["2011-09-19",23.65,24.03,23.12,23.77,458500.0],["2011-09-20",23.81,24.07,23.2,23.22,601800.0],["2011-09-21",23.29,23.62,22.76,22.82,509300.0],["2011-09-22",22.15,22.5,21.62,21.99,567900.0],["2011-09-23",21.97,22.55,21.67,22.53,599600.0],["2011-09-26",22.63,22.78,21.96,22.66,598000.0],["2011-09-27",23.11,23.72,22.94,23.21,452500.0],["2011-09-28",23.29,23.52,21.71,21.71,572400.0],["2011-09-29",22.14,22.26,21.27,21.81,393300.0],["2011-09-30",21.52,22.04,21.07,21.1,386900.0],["2011-10-03",20.86,21.23,20.25,20.32,595900.0],["2011-10-04",20.11,22.17,19.92,22.15,1090900.0],["2011-10-05",22.12,22.45,21.75,22.2,1217800.0],["2011-10-06",22.22,22.58,21.89,22.55,401000.0],["2011-10-07",22.63,23.06,22.38,22.41,626600.0],["2011-10-10",22.85,23.38,22.6,23.3,490800.0],["2011-10-11",23.03,23.73,22.86,23.1,538300.0],["2011-10-12",23.35,23.43,23.09,23.19,416500.0],["2011-10-13",22.94,24.04,22.88,23.7,793200.0],["2011-10-14",23.93,24.07,23.34,23.79,467300.0],["2011-10-17",23.61,23.85,23.06,23.24,463100.0],["2011-10-18",23.36,23.95,22.93,23.83,370000.0],["2011-10-19",23.8,23.83,23.01,23.11,260600.0],["2011-10-20",23.11,23.11,22.16,22.8,234500.0],["2011-10-21",23.22,23.47,23.04,23.32,337900.0],["2011-10-24",23.42,24.5,23.38,24.19,333600.0],["2011-10-25",23.96,24.4,23.69,23.76,417700.0],["2011-10-26",24.11,24.26,23.18,24.09,408200.0],["2011-10-27",24.69,26.23,24.43,25.76,824000.0],["2011-10-28",25.79,25.97,25.12,25.32,356600.0],["2011-10-31",24.94,24.98,24.38,24.42,364400.0],["2011-11-01",23.61,23.74,22.77,23.23,743000.0],["2011-11-02",23.56,23.75,23.18,23.55,470200.0],["2011-11-03",23.89,24.65,23.32,24.55,423400.0],["2011-11-04",24.24,24.86,24.14,24.66,347200.0],["2011-11-07",24.54,24.78,23.93,24.45,359400.0],["2011-11-08",24.66,24.7,23.85,24.28,446700.0],["2011-11-09",23.56,23.97,23.19,23.26,509800.0],["2011-11-10",23.65,23.65,22.94,23.28,368100.0],["2011-11-11",23.59,24.28,23.45,24.0,453900.0],["2011-11-14",23.95,24.08,23.2,23.45,360400.0],["2011-11-15",23.29,24.27,22.13,24.11,406000.0],["2011-11-16",23.83,24.8,23.46,23.82,498200.0],["2011-11-17",23.72,23.79,22.67,23.0,446100.0],["2011-11-18",23.0,23.31,22.46,22.62,376300.0],["2011-11-21",22.25,22.49,21.63,22.06,518900.0],["2011-11-22",21.84,22.04,21.01,21.03,814500.0],["2011-11-23",20.88,21.34,20.45,21.05,900100.0],["2011-11-25",20.97,21.26,20.9,20.95,389000.0],["2011-11-28",21.56,22.06,21.48,21.76,518400.0],["2011-11-29",21.77,22.03,21.36,21.66,328900.0],["2011-11-30",22.4,23.21,21.19,23.2,799200.0],["2011-12-01",24.9,24.95,23.47,23.89,867600.0],["2011-12-02",24.3,24.57,23.78,23.82,633000.0],["2011-12-05",24.16,24.57,23.65,23.84,500300.0],["2011-12-06",23.84,24.19,23.74,23.92,258200.0],["2011-12-07",23.68,23.91,23.11,23.73,422500.0],["2011-12-08",23.41,23.66,22.94,22.98,480700.0],["2011-12-09",23.0,23.71,22.1,23.53,504000.0],["2011-12-12",23.13,23.2,22.7,23.15,417300.0],["2011-12-13",23.37,23.52,22.43,22.62,384300.0],["2011-12-14",22.43,22.8,22.27,22.45,543600.0],["2011-12-15",22.79,23.02,22.6,22.86,533900.0],["2011-12-16",22.97,23.48,22.67,23.13,820500.0],["2011-12-19",23.24,23.45,22.53,22.6,363100.0],["2011-12-20",23.08,24.0,23.06,23.94,420500.0],["2011-12-21",23.94,24.37,23.57,24.3,619100.0],["2011-12-22",24.33,25.45,24.23,25.42,765200.0],["2011-12-23",25.38,25.47,25.13,25.25,308200.0],["2011-12-27",25.14,25.5,24.75,25.15,311600.0],["2011-12-28",25.17,25.23,24.62,24.66,239800.0],["2011-12-29",24.76,25.15,24.59,24.86,268200.0],["2011-12-30",24.89,25.1,24.79,24.82,263400.0],["2012-01-03",25.72,26.23,25.06,25.25,652000.0],["2012-01-04",25.06,25.29,24.92,25.06,437000.0],["2012-01-05",24.97,25.7,24.9,25.42,498200.0],["2012-01-06",25.37,25.63,25.25,25.38,503700.0],["2012-01-09",25.31,25.94,25.31,25.85,525500.0],["2012-01-10",26.0,26.13,25.7,25.92,681300.0],["2012-01-11",25.71,26.08,25.71,25.92,448500.0],["2012-01-12",25.89,25.99,25.67,25.84,258600.0],["2012-01-13",25.44,25.62,25.02,25.05,331400.0],["2012-01-17",25.3,25.73,25.18,25.41,332000.0],["2012-01-18",25.99,27.08,25.84,26.84,941000.0],["2012-01-19",26.81,27.07,26.7,26.87,463700.0],["2012-01-20",26.81,27.23,26.69,27.07,371400.0],["2012-01-23",27.06,27.18,26.68,26.89,216600.0],["2012-01-24",27.49,29.4,27.2,29.14,1257200.0],["2012-01-25",29.2,29.36,28.12,29.12,721000.0],["2012-01-26",29.29,29.36,28.65,28.89,556200.0],["2012-01-27",28.63,29.13,28.6,28.97,325600.0],["2012-01-30",28.58,29.07,28.49,28.73,329200.0],["2012-01-31",28.96,29.1,28.47,28.48,313900.0],["2012-02-01",29.42,29.49,28.61,29.41,537500.0],["2012-02-02",29.37,29.91,29.26,29.3,330600.0],["2012-02-03",29.83,30.46,29.55,30.35,377500.0],["2012-02-06",30.07,30.07,29.65,29.74,225300.0],["2012-02-07",29.59,29.77,29.3,29.43,416900.0],["2012-02-08",29.37,29.63,28.85,29.27,548500.0],["2012-02-09",29.47,29.58,29.09,29.28,272900.0],["2012-02-10",28.9,29.1,28.54,28.74,264900.0],["2012-02-13",29.13,29.82,28.53,28.95,352500.0],["2012-02-14",28.8,28.92,28.42,28.81,267500.0],["2012-02-15",29.0,29.19,28.59,28.7,285600.0],["2012-02-16",28.77,29.6,28.77,29.55,334300.0],["2012-02-17",29.72,29.72,29.3,29.48,198400.0],["2012-02-21",29.52,29.74,28.95,29.01,283400.0],["2012-02-22",28.91,29.41,28.81,28.88,301300.0],["2012-02-23",28.89,29.36,28.54,29.24,459400.0],["2012-02-24",29.16,29.36,28.86,29.02,308600.0],["2012-02-27",28.86,29.67,28.48,29.37,477300.0],["2012-02-28",29.36,29.79,29.14,29.35,398700.0],["2012-02-29",29.31,29.5,28.71,28.71,442000.0],["2012-03-01",28.91,29.21,28.63,28.7,348400.0],["2012-03-02",28.71,28.96,28.01,28.04,353900.0],["2012-03-05",27.89,28.09,27.46,27.65,359700.0],["2012-03-06",27.4,27.71,27.17,27.59,451200.0],["2012-03-07",27.65,28.25,27.48,28.14,465000.0],["2012-03-08",27.13,27.31,25.54,27.06,2280300.0],["2012-03-09",27.03,27.35,26.9,27.14,913900.0],["2012-03-12",27.21,27.52,26.98,27.4,920200.0],["2012-03-13",27.65,27.78,27.32,27.78,512100.0],["2012-03-14",27.71,28.09,27.56,27.68,542300.0],["2012-03-15",27.74,28.42,27.54,28.42,484300.0],["2012-03-16",28.39,28.5,27.97,28.46,684200.0],["2012-03-19",28.31,28.7,28.06,28.63,367200.0],["2012-03-20",28.35,28.8,28.17,28.56,387500.0],["2012-03-21",28.56,29.03,28.19,28.83,415300.0],["2012-03-22",28.68,28.99,28.46,28.8,387500.0],["2012-03-23",28.77,28.83,28.21,28.7,226400.0],["2012-03-26",29.0,29.26,28.8,28.95,377800.0],["2012-03-27",28.9,29.15,28.83,29.01,235800.0],["2012-03-28",28.93,29.0,28.16,28.45,531500.0],["2012-03-29",28.15,28.59,27.98,28.28,584700.0],["2012-03-30",28.57,28.94,28.22,28.46,460100.0],["2012-04-02",28.34,28.67,27.97,28.65,334100.0],["2012-04-03",28.5,28.65,28.07,28.18,516100.0],["2012-04-04",27.86,27.99,27.21,27.44,447400.0],["2012-04-05",27.26,27.57,27.26,27.4,219900.0],["2012-04-09",26.93,27.19,26.65,26.95,733400.0],["2012-04-10",27.02,27.36,26.5,26.58,398100.0],["2012-04-11",26.8,27.09,26.67,27.03,592600.0],["2012-04-12",27.06,27.31,27.0,27.25,590000.0],["2012-04-13",27.1,27.26,26.33,26.4,382400.0],["2012-04-16",26.67,26.83,26.13,26.6,348900.0],["2012-04-17",26.82,27.68,26.82,27.6,787000.0],["2012-04-18",27.58,27.83,27.3,27.63,1493500.0],["2012-04-19",27.58,28.18,27.25,27.45,444300.0],["2012-04-20",27.76,27.76,26.83,26.89,363700.0],["2012-04-23",26.43,26.52,25.86,26.08,418700.0],["2012-04-24",26.06,26.18,25.87,26.05,443300.0],["2012-04-25",26.51,26.65,26.2,26.61,360100.0],["2012-04-26",26.59,27.08,26.4,26.94,290800.0],["2012-04-27",27.04,27.34,26.82,27.29,455200.0],["2012-04-30",27.29,27.51,27.16,27.26,360300.0],["2012-05-01",27.19,27.59,27.11,27.38,401400.0],["2012-05-02",27.11,27.41,26.93,27.36,305700.0],["2012-05-03",27.29,27.32,26.67,26.71,484000.0],["2012-05-04",26.52,26.57,25.82,25.86,496700.0],["2012-05-07",25.45,25.78,25.32,25.65,538700.0],["2012-05-08",25.39,25.52,24.79,25.31,834800.0],["2012-05-09",25.02,25.31,24.78,25.18,634000.0],["2012-05-10",25.45,25.47,24.79,25.18,348000.0],["2012-05-11",25.07,25.58,25.01,25.29,270700.0],["2012-05-14",24.96,25.33,24.83,24.97,256100.0],["2012-05-15",24.89,25.19,24.65,24.82,354200.0],["2012-05-16",24.88,25.1,24.57,24.68,386700.0],["2012-05-17",24.75,24.83,24.33,24.39,488800.0],["2012-05-18",24.37,24.43,23.78,23.92,523500.0],["2012-05-21",23.91,24.66,23.83,24.58,389600.0],["2012-05-22",24.68,24.75,24.07,24.17,405000.0],["2012-05-23",23.87,24.59,23.61,24.4,921000.0],["2012-05-24",24.51,24.52,23.48,23.7,605700.0],["2012-05-25",24.0,24.5,22.83,24.08,1360000.0],["2012-05-29",24.21,25.23,23.94,24.33,437200.0],["2012-05-30",24.05,24.24,23.86,23.98,528300.0],["2012-05-31",23.98,24.24,23.49,24.09,647200.0],["2012-06-01",23.6,23.83,23.16,23.17,496000.0],["2012-06-04",23.2,23.59,22.93,23.16,367000.0],["2012-06-05",22.98,23.7,22.89,23.61,370300.0],["2012-06-06",23.8,24.4,23.72,24.35,368400.0],["2012-06-07",24.66,24.81,23.84,23.86,340800.0],["2012-06-08",23.78,24.49,23.78,24.37,329400.0],["2012-06-11",24.58,24.68,23.43,23.45,372900.0],["2012-06-12",23.47,23.99,23.36,23.99,412000.0],["2012-06-13",23.96,23.96,23.43,23.59,375400.0],["2012-06-14",23.67,23.92,23.33,23.81,405100.0],["2012-06-15",23.79,24.06,23.78,23.96,601100.0],["2012-06-18",23.79,24.56,23.73,24.42,356100.0],["2012-06-19",24.55,24.75,24.34,24.38,351800.0],["2012-06-20",24.31,24.66,24.24,24.41,267000.0],["2012-06-21",24.43,24.57,23.22,23.28,292000.0],["2012-06-22",23.43,23.67,23.22,23.59,405200.0],["2012-06-25",23.23,23.29,22.7,22.74,273100.0],["2012-06-26",22.72,22.89,22.25,22.62,345000.0],["2012-06-27",22.72,23.39,22.61,23.35,478900.0],["2012-06-28",23.15,23.44,22.9,23.43,634000.0],["2012-06-29",23.94,24.43,23.74,24.32,518800.0],["2012-07-02",24.24,24.5,23.79,24.46,618400.0],["2012-07-03",24.39,24.8,24.12,24.73,301500.0],["2012-07-05",24.58,25.1,24.47,25.03,371900.0],["2012-07-06",24.75,24.91,23.95,24.18,324300.0],["2012-07-09",24.06,24.15,23.93,24.06,417200.0],["2012-07-10",24.07,24.36,23.45,23.61,384600.0],["2012-07-11",23.65,23.79,23.2,23.33,287600.0],["2012-07-12",23.08,23.08,22.55,22.84,306800.0],["2012-07-13",22.9,23.08,22.83,22.97,257900.0],["2012-07-16",22.9,22.91,22.31,22.5,400200.0],["2012-07-17",22.65,23.65,22.22,22.56,358200.0],["2012-07-18",22.56,23.54,22.56,23.44,384000.0],["2012-07-19",23.64,24.33,23.53,24.09,467600.0],["2012-07-20",23.89,24.08,23.51,23.52,359400.0],["2012-07-23",22.97,23.35,22.68,23.24,244200.0],["2012-07-24",23.23,23.28,22.53,22.68,252100.0],["2012-07-25",22.86,23.6,22.75,23.3,289500.0],["2012-07-26",23.76,23.95,23.38,23.69,164300.0],["2012-07-27",23.81,24.53,23.65,24.39,286800.0],["2012-07-30",24.37,24.76,23.86,24.01,179700.0],["2012-07-31",24.0,24.59,23.88,23.89,465100.0],["2012-08-01",24.02,24.09,23.39,23.49,409400.0],["2012-08-02",23.3,23.86,23.18,23.63,435100.0],["2012-08-03",24.12,24.71,23.72,24.54,366900.0],["2012-08-06",24.63,24.95,24.45,24.84,445100.0],["2012-08-07",24.96,25.69,24.96,25.46,416600.0],["2012-08-08",25.41,25.51,24.89,25.11,522600.0],["2012-08-09",25.19,25.27,24.74,24.82,371000.0],["2012-08-10",24.8,25.11,24.68,25.08,255300.0],["2012-08-13",25.08,25.12,24.58,24.93,197900.0],["2012-08-14",25.08,25.16,24.63,24.73,256700.0],["2012-08-15",24.62,25.07,24.5,24.89,236300.0],["2012-08-16",24.94,25.34,24.72,25.29,287700.0],["2012-08-17",25.23,25.61,25.03,25.52,277600.0],["2012-08-20",25.5,25.5,25.06,25.3,339200.0],["2012-08-21",25.31,25.67,25.01,25.12,349400.0],["2012-08-22",24.98,25.03,24.57,24.77,557900.0],["2012-08-23",24.44,24.94,24.0,24.76,972700.0],["2012-08-24",24.61,25.09,23.82,25.01,502300.0],["2012-08-27",25.0,25.06,24.38,24.55,389300.0],["2012-08-28",24.54,24.82,24.45,24.71,292500.0],["2012-08-29",24.68,24.94,24.48,24.85,250400.0],["2012-08-30",24.64,24.83,24.38,24.41,178700.0],["2012-08-31",24.69,24.84,24.16,24.52,261700.0],["2012-09-04",24.48,25.0,24.01,24.92,700500.0],["2012-09-05",24.72,24.97,24.36,24.45,574800.0],["2012-09-06",24.51,25.47,24.45,25.35,729300.0],["2012-09-07",25.25,25.56,25.06,25.5,485200.0],["2012-09-10",25.47,25.61,25.34,25.53,631200.0],["2012-09-11",25.45,25.74,23.93,25.61,564600.0],["2012-09-12",25.61,25.62,25.3,25.47,288800.0],["2012-09-13",25.57,26.31,25.28,26.13,515500.0],["2012-09-14",26.18,27.1,26.14,27.07,614300.0],["2012-09-17",26.9,26.99,26.49,26.62,319700.0],["2012-09-18",26.5,26.73,26.33,26.51,245300.0],["2012-09-19",26.49,26.7,26.36,26.44,342900.0],["2012-09-20",26.28,26.5,26.09,26.4,392500.0],["2012-09-21",26.75,26.8,26.14,26.18,792300.0],["2012-09-24",26.11,26.15,25.94,26.08,470300.0],["2012-09-25",26.28,26.42,25.75,25.81,809800.0],["2012-09-26",25.78,25.92,25.23,25.28,556900.0],["2012-09-27",25.35,25.48,25.14,25.33,490900.0],["2012-09-28",25.17,25.36,24.93,25.14,431200.0],["2012-10-01",25.26,25.48,24.66,24.89,586300.0],["2012-10-02",24.99,25.06,24.5,24.69,417600.0],["2012-10-03",25.53,25.6,25.0,25.09,859500.0],["2012-10-04",25.28,25.52,25.02,25.5,439900.0],["2012-10-05",25.66,25.99,25.36,25.41,355500.0],["2012-10-08",25.25,25.45,24.79,24.88,283800.0],["2012-10-09",24.84,24.85,24.15,24.33,346500.0],["2012-10-10",24.32,24.38,23.85,23.93,248200.0],["2012-10-11",24.14,24.19,23.74,23.93,236400.0],["2012-10-12",23.9,24.01,23.48,23.52,235600.0],["2012-10-15",23.54,23.91,23.5,23.77,227200.0],["2012-10-16",23.92,24.53,23.81,24.51,507400.0],["2012-10-17",24.36,24.99,24.25,24.9,467000.0],["2012-10-18",24.87,24.91,24.61,24.76,346400.0],["2012-10-19",24.68,24.74,24.17,24.47,415600.0],["2012-10-22",24.36,24.51,24.07,24.46,313600.0],["2012-10-23",24.17,24.74,24.01,24.59,278300.0],["2012-10-24",24.8,24.92,24.37,24.54,601000.0],["2012-10-25",24.63,24.81,24.38,24.81,504700.0],["2012-10-26",24.89,25.02,24.58,24.93,180900.0],["2012-10-31",24.96,25.0,24.59,24.97,272100.0],["2012-11-01",24.96,26.18,24.85,25.89,548700.0],["2012-11-02",25.95,25.95,24.9,24.92,371700.0],["2012-11-05",24.84,25.69,24.84,25.59,303800.0],["2012-11-06",25.75,26.18,25.7,25.92,562300.0],["2012-11-07",25.57,25.86,24.59,24.82,486800.0],["2012-11-08",24.84,25.01,24.53,24.53,254800.0],["2012-11-09",24.42,25.04,24.41,24.7,273400.0],["2012-11-12",24.77,24.77,24.18,24.44,209400.0],["2012-11-13",24.33,24.76,24.19,24.22,141000.0],["2012-11-14",24.37,24.65,23.86,23.86,254200.0],["2012-11-15",23.92,24.39,23.43,23.5,340000.0],["2012-11-16",23.44,23.78,22.95,23.38,366900.0],["2012-11-19",23.72,24.33,23.5,24.27,408300.0],["2012-11-20",24.16,24.27,23.92,24.1,298200.0],["2012-11-21",24.22,24.42,24.06,24.14,263100.0],["2012-11-23",24.29,24.81,24.25,24.73,142400.0],["2012-11-26",24.67,24.94,24.59,24.77,628800.0],["2012-11-27",24.66,25.18,24.46,24.93,616500.0],["2012-11-28",24.73,25.05,24.26,24.92,763300.0],["2012-11-29",28.41,29.68,27.51,27.86,2688300.0],["2012-11-30",28.0,28.08,27.27,27.35,1027400.0],["2012-12-03",27.58,27.98,27.5,27.81,860300.0],["2012-12-04",27.76,28.0,27.57,27.97,402100.0],["2012-12-05",28.0,28.0,27.64,27.97,406300.0],["2012-12-06",27.96,28.0,27.82,27.97,439100.0],["2012-12-07",28.0,28.0,27.74,27.99,147100.0],["2012-12-10",27.98,28.18,27.71,28.12,436500.0],["2012-12-11",28.28,28.75,28.22,28.7,313900.0],["2012-12-12",28.89,28.89,28.33,28.46,303700.0],["2012-12-13",28.44,28.59,27.94,28.05,449200.0],["2012-12-14",27.9,28.2,27.75,28.02,365700.0],["2012-12-17",28.13,28.44,27.94,28.38,411400.0],["2012-12-18",28.48,28.79,28.38,28.5,404900.0],["2012-12-19",28.61,28.72,28.32,28.62,383300.0],["2012-12-20",28.71,28.88,28.39,28.86,463900.0],["2012-12-21",28.42,29.01,28.16,28.99,1536600.0],["2012-12-24",28.94,28.96,28.63,28.86,146700.0],["2012-12-26",28.9,28.99,28.5,28.59,279300.0],["2012-12-27",28.55,28.63,28.03,28.52,262600.0],["2012-12-28",28.38,28.81,28.17,28.48,457100.0],["2012-12-31",28.44,28.97,28.2,28.95,426800.0],["2013-01-02",29.57,30.12,29.29,29.68,969300.0],["2013-01-03",29.67,29.82,29.2,29.29,331100.0],["2013-01-04",29.49,29.49,29.04,29.38,404100.0],["2013-01-07",29.1,29.51,28.97,29.42,273000.0],["2013-01-08",29.49,29.51,29.08,29.17,321300.0],["2013-01-09",29.24,29.37,28.93,29.3,524000.0],["2013-01-10",29.5,29.71,29.31,29.65,330700.0],["2013-01-11",29.65,29.69,29.12,29.19,669300.0],["2013-01-14",29.12,29.41,28.93,29.0,389400.0],["2013-01-15",28.88,29.3,28.82,28.99,290000.0],["2013-01-16",28.86,29.11,28.82,28.95,198200.0],["2013-01-17",29.08,29.23,28.88,29.18,448400.0],["2013-01-18",29.07,29.12,28.0,29.05,333200.0],["2013-01-22",29.09,29.16,28.77,28.99,305000.0],["2013-01-23",29.05,29.54,28.93,29.41,1066400.0],["2013-01-24",29.32,29.64,29.24,29.49,381500.0],["2013-01-25",29.61,29.9,29.55,29.84,310900.0],["2013-01-28",29.87,30.14,29.72,30.08,368500.0],["2013-01-29",29.97,30.09,29.61,29.83,325500.0],["2013-01-30",29.69,30.48,29.49,30.2,679700.0],["2013-01-31",30.31,30.59,29.98,30.16,624300.0],["2013-02-01",30.39,30.57,30.14,30.37,460600.0],["2013-02-04",30.08,30.39,29.85,29.91,277800.0],["2013-02-05",30.5,30.5,30.0,30.27,459400.0],["2013-02-06",30.19,30.39,29.92,30.14,288700.0],["2013-02-07",30.15,30.15,29.56,30.05,292600.0],["2013-02-08",30.24,31.19,30.17,30.82,298000.0],["2013-02-11",30.8,31.03,30.53,30.74,138900.0],["2013-02-12",30.91,31.57,30.76,31.48,516900.0],["2013-02-13",31.6,31.77,31.28,31.48,496800.0],["2013-02-14",31.29,31.64,31.26,31.55,492700.0],["2013-02-15",31.72,31.84,31.15,31.33,250100.0],["2013-02-19",31.33,31.83,31.32,31.7,391600.0],["2013-02-20",31.63,31.72,31.14,31.19,285600.0],["2013-02-21",31.13,31.21,30.69,30.84,270100.0],["2013-02-22",31.12,31.36,31.03,31.25,343300.0],["2013-02-25",31.46,31.46,30.56,30.56,279800.0],["2013-02-26",30.77,31.04,30.58,30.82,257000.0],["2013-02-27",30.7,30.95,30.6,30.62,549700.0],["2013-02-28",30.62,30.84,30.37,30.57,441300.0],["2013-03-01",30.35,30.56,29.64,30.19,567100.0],["2013-03-04",30.18,30.36,30.04,30.23,480600.0],["2013-03-05",30.49,30.96,30.38,30.5,819500.0],["2013-03-06",30.6,30.91,30.57,30.72,403600.0],["2013-03-07",33.62,34.42,32.63,33.03,1639100.0],["2013-03-08",33.25,33.6,32.68,33.36,747500.0],["2013-03-11",32.93,33.36,32.85,33.07,642400.0],["2013-03-12",33.03,33.18,32.86,33.02,453000.0],["2013-03-13",33.05,33.14,32.74,32.99,255400.0],["2013-03-14",32.97,33.35,32.82,33.31,308400.0],["2013-03-15",33.28,33.33,32.71,33.09,526900.0],["2013-03-18",32.62,33.22,32.5,32.98,376700.0],["2013-03-19",33.24,33.64,33.14,33.62,898000.0],["2013-03-20",33.65,34.05,33.57,33.75,603600.0],["2013-03-21",33.52,33.63,33.32,33.49,413200.0],["2013-03-22",33.5,33.81,33.32,33.69,396700.0],["2013-03-25",33.76,34.6,33.74,34.52,599400.0],["2013-03-26",34.62,35.23,34.62,35.22,494900.0],["2013-03-27",35.0,35.09,34.6,34.93,388000.0],["2013-03-28",35.03,35.5,34.87,35.4,330400.0],["2013-04-01",35.45,35.45,34.33,34.53,683800.0],["2013-04-02",34.66,34.66,33.77,34.0,489400.0],["2013-04-03",34.16,34.23,33.15,33.22,313700.0],["2013-04-04",33.21,33.69,32.93,33.66,275000.0],["2013-04-05",33.03,33.19,32.68,32.88,438500.0],["2013-04-08",32.9,33.05,32.33,32.56,841500.0],["2013-04-09",32.74,33.16,32.46,32.99,767700.0],["2013-04-10",33.18,33.49,32.97,33.46,599700.0],["2013-04-11",33.31,33.64,33.03,33.33,290100.0],["2013-04-12",33.12,33.34,32.68,33.16,348000.0],["2013-04-15",33.0,33.16,32.36,32.42,490700.0],["2013-04-16",32.7,32.93,32.27,32.81,354100.0],["2013-04-17",32.47,32.59,31.19,31.34,542900.0],["2013-04-18",31.31,31.51,30.41,30.55,412500.0],["2013-04-19",30.49,30.49,29.64,30.19,678300.0],["2013-04-22",30.15,30.81,29.59,30.61,435100.0],["2013-04-23",30.86,31.34,30.61,31.32,332300.0],["2013-04-24",31.25,31.46,31.04,31.22,268800.0],["2013-04-25",31.26,31.79,31.26,31.52,330700.0],["2013-04-26",31.46,31.46,31.06,31.2,289200.0],["2013-04-29",31.26,31.84,31.12,31.7,317200.0],["2013-04-30",31.67,32.1,31.67,32.07,515000.0],["2013-05-01",31.92,32.21,31.04,31.08,583000.0],["2013-05-02",31.19,31.78,30.9,31.67,753900.0],["2013-05-03",32.14,32.57,32.14,32.43,446300.0],["2013-05-06",32.38,32.6,32.25,32.53,395500.0],["2013-05-07",32.55,32.81,32.42,32.81,408200.0],["2013-05-08",32.79,33.07,32.59,32.78,410200.0],["2013-05-09",32.75,33.06,32.71,32.81,263400.0],["2013-05-10",32.93,33.22,32.93,33.22,224100.0],["2013-05-13",33.17,33.6,33.0,33.4,380500.0],["2013-05-14",33.54,34.15,33.54,34.08,592000.0],["2013-05-15",34.37,36.0,34.2,35.92,1013400.0],["2013-05-16",36.12,36.79,36.1,36.28,1060400.0],["2013-05-17",36.37,36.73,36.11,36.32,574600.0],["2013-05-20",36.2,36.81,36.08,36.72,529400.0],["2013-05-21",36.85,37.1,36.32,36.74,379100.0],["2013-05-22",36.68,37.38,36.01,36.33,1065400.0],["2013-05-23",36.0,36.0,31.6,35.59,2561200.0],["2013-05-24",35.34,35.69,35.0,35.59,394400.0],["2013-05-28",35.96,36.71,35.67,36.39,694100.0],["2013-05-29",35.98,36.36,35.76,36.09,481900.0],["2013-05-30",36.0,36.84,35.85,36.8,401900.0],["2013-05-31",36.48,36.85,36.03,36.51,352400.0],["2013-06-03",36.57,36.97,36.26,36.84,1002700.0],["2013-06-04",37.0,37.45,36.13,36.43,621500.0],["2013-06-05",36.27,36.55,35.5,35.55,845800.0],["2013-06-06",35.46,35.72,35.25,35.72,902200.0],["2013-06-07",36.03,36.1,35.29,35.78,533700.0],["2013-06-10",36.11,36.19,35.79,36.14,515500.0],["2013-06-11",35.74,36.08,35.1,35.63,470100.0],["2013-06-12",35.89,36.04,34.8,35.01,324900.0],["2013-06-13",34.92,35.75,34.73,35.66,237600.0],["2013-06-14",35.67,35.75,35.34,35.56,199000.0],["2013-06-17",35.86,36.19,35.69,36.11,358200.0],["2013-06-18",36.26,37.12,36.17,36.89,432400.0],["2013-06-19",36.96,37.19,36.68,36.68,338600.0],["2013-06-20",36.03,36.5,35.66,35.84,410800.0],["2013-06-21",35.98,36.14,35.32,35.89,754800.0],["2013-06-24",35.38,35.76,34.44,34.51,594400.0],["2013-06-25",34.84,34.84,33.47,34.67,1477900.0],["2013-06-26",35.0,35.04,34.19,34.5,679100.0],["2013-06-27",34.85,35.37,34.47,35.12,646800.0],["2013-06-28",35.07,35.36,34.67,35.03,455800.0],["2013-07-01",35.19,35.74,34.85,35.17,638600.0],["2013-07-02",35.12,35.2,33.31,33.44,1287700.0],["2013-07-03",33.33,33.56,32.86,33.56,757800.0],["2013-07-05",34.24,34.41,33.6,34.4,392300.0],["2013-07-08",34.44,34.56,33.11,33.13,794500.0],["2013-07-09",33.46,33.65,33.09,33.39,451100.0],["2013-07-10",33.28,33.6,33.11,33.27,549100.0],["2013-07-11",33.67,34.16,33.35,34.13,429500.0],["2013-07-12",34.02,34.39,33.51,33.6,599000.0],["2013-07-15",33.55,33.93,33.25,33.71,599500.0],["2013-07-16",33.81,34.19,33.46,34.07,387500.0],["2013-07-17",34.32,34.46,33.98,34.34,314900.0],["2013-07-18",34.1,34.27,33.76,34.11,517500.0],["2013-07-19",33.89,34.31,33.66,34.28,714900.0],["2013-07-22",34.1,34.6,34.09,34.37,232600.0],["2013-07-23",34.61,34.81,34.1,34.29,260500.0],["2013-07-24",34.41,34.67,34.04,34.19,344400.0],["2013-07-25",34.22,34.62,33.91,34.43,514300.0],["2013-07-26",34.0,34.01,31.29,31.34,2038100.0],["2013-07-29",31.35,31.64,30.25,30.42,1730300.0],["2013-07-30",30.47,30.78,29.84,29.91,1530900.0],["2013-07-31",29.94,30.66,29.86,30.25,1731000.0],["2013-08-01",30.65,31.23,30.32,31.16,1182500.0],["2013-08-02",31.11,31.35,30.77,31.3,702100.0],["2013-08-05",31.23,31.64,31.05,31.62,829900.0],["2013-08-06",31.48,31.68,31.21,31.24,733400.0],["2013-08-07",31.04,31.2,29.98,30.31,1019800.0],["2013-08-08",30.59,30.84,29.96,29.99,794500.0],["2013-08-09",30.4,30.4,29.12,29.37,998700.0],["2013-08-12",29.05,29.82,29.04,29.73,482500.0],["2013-08-13",29.73,29.87,29.41,29.8,465000.0],["2013-08-14",29.71,29.85,29.15,29.21,822700.0],["2013-08-15",28.77,29.31,28.42,28.82,655900.0],["2013-08-16",29.04,30.25,28.78,29.7,1072700.0],["2013-08-19",29.47,29.66,29.26,29.33,968000.0],["2013-08-20",29.39,30.03,29.04,29.84,732700.0],["2013-08-21",29.68,30.04,29.31,29.64,807500.0],["2013-08-22",28.0,30.45,27.78,30.07,1717100.0],["2013-08-23",30.05,30.48,29.99,30.4,1381200.0],["2013-08-26",30.24,30.44,30.0,30.17,804100.0],["2013-08-27",29.73,30.1,29.56,29.9,939300.0],["2013-08-28",29.9,30.38,29.81,30.04,612600.0],["2013-08-29",29.63,30.28,29.63,30.04,421100.0],["2013-08-30",30.54,30.54,29.67,29.72,461500.0],["2013-09-03",30.06,30.4,29.5,29.83,794700.0],["2013-09-04",29.75,30.63,29.48,30.63,525400.0],["2013-09-05",30.6,31.09,30.6,30.69,580100.0],["2013-09-06",30.92,30.92,30.05,30.4,312400.0],["2013-09-09",30.46,30.74,30.24,30.44,487500.0],["2013-09-10",30.74,31.36,30.6,31.34,426900.0],["2013-09-11",31.15,31.43,30.97,31.3,411600.0],["2013-09-12",31.35,31.48,30.85,31.25,406300.0],["2013-09-13",31.42,31.89,31.0,31.71,536700.0],["2013-09-16",32.04,32.14,31.51,31.79,466300.0],["2013-09-17",31.75,32.3,31.53,32.2,391400.0],["2013-09-18",32.24,32.3,31.87,32.08,412900.0],["2013-09-19",32.15,32.25,31.75,32.06,348400.0],["2013-09-20",32.1,32.35,31.92,32.07,756300.0],["2013-09-23",32.03,32.21,31.41,31.65,433800.0],["2013-09-24",31.75,31.75,30.79,31.43,497800.0],["2013-09-25",30.65,31.24,29.88,30.65,882900.0],["2013-09-26",30.65,30.73,29.77,29.94,1048400.0],["2013-09-27",29.67,30.34,29.67,30.17,845100.0],["2013-09-30",29.9,30.42,29.61,29.99,998100.0],["2013-10-01",30.07,30.68,29.87,30.28,683300.0],["2013-10-02",30.62,30.62,29.8,30.12,284100.0],["2013-10-03",30.12,30.14,29.41,29.84,564800.0],["2013-10-04",29.79,30.44,29.75,30.28,453200.0],["2013-10-07",30.05,30.48,30.03,30.16,860100.0],["2013-10-08",30.15,30.57,29.92,30.06,720400.0],["2013-10-09",30.2,30.27,29.7,29.94,599700.0],["2013-10-10",30.4,31.13,30.32,31.07,960800.0],["2013-10-11",30.89,31.8,30.38,31.72,857500.0],["2013-10-14",31.56,31.9,31.35,31.77,490700.0],["2013-10-15",31.64,31.76,30.96,31.0,567700.0],["2013-10-16",31.1,31.57,30.86,30.87,615700.0],["2013-10-17",30.77,31.02,29.99,30.92,626800.0],["2013-10-18",31.13,31.13,30.68,31.03,559300.0],["2013-10-21",31.0,31.18,30.85,31.1,393200.0],["2013-10-22",31.16,31.41,30.47,30.85,441100.0],["2013-10-23",30.58,30.64,29.5,29.51,661500.0],["2013-10-24",29.55,29.91,29.55,29.72,335100.0],["2013-10-25",29.97,30.47,29.79,30.18,439800.0],["2013-10-28",30.2,30.7,30.08,30.62,453800.0],["2013-10-29",30.77,31.13,30.63,30.93,453400.0],["2013-10-30",31.01,31.3,30.41,30.61,469200.0],["2013-10-31",30.69,31.32,30.56,31.11,452700.0],["2013-11-01",31.08,31.4,30.94,30.98,736000.0],["2013-11-04",31.12,31.17,30.75,31.07,373200.0],["2013-11-05",30.98,30.98,30.49,30.67,361300.0],["2013-11-06",30.84,31.04,30.54,30.86,286800.0],["2013-11-07",30.93,30.93,30.41,30.43,388000.0],["2013-11-08",30.43,31.1,30.37,31.1,360300.0],["2013-11-11",30.99,31.13,30.66,31.01,247400.0],["2013-11-12",31.27,31.92,31.11,31.8,364200.0],["2013-11-13",31.66,32.16,31.38,32.16,239900.0],["2013-11-14",32.05,32.05,31.21,31.29,587700.0],["2013-11-15",31.24,31.24,30.63,30.96,961700.0],["2013-11-18",31.0,31.74,30.96,31.36,837900.0],["2013-11-19",32.72,32.72,29.49,29.5,1211900.0],["2013-11-20",29.54,29.89,28.96,29.45,790400.0],["2013-11-21",29.49,30.06,29.39,29.99,364900.0],["2013-11-22",29.89,29.95,29.67,29.85,553700.0],["2013-11-25",29.8,29.9,29.24,29.59,709900.0],["2013-11-26",29.54,29.86,29.41,29.76,317100.0],["2013-11-27",29.69,30.0,29.57,29.95,241400.0],["2013-11-29",30.13,30.19,29.71,29.72,136000.0],["2013-12-02",29.65,30.04,29.23,29.26,768700.0],["2013-12-03",29.15,29.98,28.92,29.4,820300.0],["2013-12-04",29.34,29.79,29.05,29.31,428300.0],["2013-12-05",29.27,29.84,29.27,29.43,413200.0],["2013-12-06",29.8,30.18,29.67,29.76,384000.0],["2013-12-09",29.74,30.07,29.27,29.41,417500.0],["2013-12-10",29.27,29.6,28.55,28.6,1162100.0],["2013-12-11",28.56,28.83,28.1,28.49,929100.0],["2013-12-12",28.52,28.73,27.93,28.0,671800.0],["2013-12-13",28.06,28.32,27.44,27.64,728200.0],["2013-12-16",27.82,28.1,27.61,27.7,708400.0],["2013-12-17",27.68,28.63,27.49,28.56,588500.0],["2013-12-18",28.68,28.68,27.7,28.07,836100.0],["2013-12-19",22.9,25.46,22.57,24.67,5195600.0],["2013-12-20",24.77,25.15,24.19,24.2,2536600.0],["2013-12-23",24.36,25.31,24.11,24.99,1391700.0],["2013-12-24",24.95,25.34,24.92,24.95,465800.0],["2013-12-26",24.97,25.17,24.86,25.01,547600.0],["2013-12-27",25.1,25.3,24.93,25.02,743700.0],["2013-12-30",24.97,25.35,24.97,25.18,471600.0],["2013-12-31",25.16,25.34,24.95,25.28,491700.0],["2014-01-02",25.03,25.1,24.84,24.94,792000.0],["2014-01-03",24.96,25.28,24.77,24.84,502700.0],["2014-01-06",24.98,25.13,24.27,24.32,774400.0],["2014-01-07",24.46,24.57,24.09,24.31,528200.0],["2014-01-08",24.35,24.4,23.94,24.12,675700.0],["2014-01-09",24.27,24.33,23.51,23.87,685500.0],["2014-01-10",23.83,24.24,23.66,24.01,535100.0],["2014-01-13",23.97,24.18,23.53,23.65,538000.0],["2014-01-14",23.84,24.13,23.56,24.06,373600.0],["2014-01-15",24.15,24.64,24.06,24.37,616100.0],["2014-01-16",24.3,24.34,24.03,24.14,287300.0],["2014-01-17",24.02,24.17,23.84,24.03,482400.0],["2014-01-21",24.22,24.22,23.89,24.06,491900.0],["2014-01-22",24.17,24.36,24.11,24.13,501000.0],["2014-01-23",23.95,24.08,23.74,23.8,450200.0],["2014-01-24",23.7,23.93,23.1,23.22,684300.0],["2014-01-27",23.29,23.5,22.78,22.85,1762400.0],["2014-01-28",22.78,23.0,22.61,22.96,2212600.0],["2014-01-29",22.82,23.98,22.62,22.67,1408400.0],["2014-01-30",22.83,23.17,22.61,23.04,696800.0],["2014-01-31",22.68,23.04,22.5,22.81,881800.0],["2014-02-03",22.76,22.93,21.65,21.71,1546000.0],["2014-02-04",21.82,22.14,21.75,21.99,1657900.0],["2014-02-05",21.83,21.94,21.56,21.62,1123900.0],["2014-02-06",21.69,22.14,21.38,22.01,1071800.0],["2014-02-07",22.11,22.3,21.98,22.24,1367900.0],["2014-02-10",22.22,22.66,22.01,22.64,362000.0],["2014-02-11",22.7,23.12,22.7,23.02,388500.0],["2014-02-12",23.02,23.47,23.02,23.3,478700.0],["2014-02-13",23.1,23.46,23.1,23.38,588400.0],["2014-02-14",23.38,23.53,23.11,23.42,452300.0],["2014-02-18",23.46,23.73,23.27,23.56,349200.0],["2014-02-19",23.53,23.86,23.47,23.84,642700.0],["2014-02-20",23.91,24.41,23.88,24.26,615100.0],["2014-02-21",24.34,24.45,24.04,24.33,583400.0],["2014-02-24",24.87,25.09,24.53,24.55,923900.0],["2014-02-25",24.62,24.83,24.41,24.74,599400.0],["2014-02-26",24.85,25.21,24.84,24.93,630100.0],["2014-02-27",24.93,25.19,24.69,25.04,560400.0],["2014-02-28",25.1,25.1,24.85,24.95,532300.0],["2014-03-03",24.77,25.04,24.55,24.66,498200.0],["2014-03-04",25.03,25.73,25.03,25.46,843000.0],["2014-03-05",25.46,25.63,25.32,25.59,731500.0],["2014-03-06",26.35,27.34,25.79,26.22,1648800.0],["2014-03-07",26.23,26.63,25.66,25.72,488700.0],["2014-03-10",25.65,26.14,25.49,25.8,645200.0],["2014-03-11",25.86,26.31,25.59,25.71,500300.0],["2014-03-12",25.57,25.97,25.43,25.71,328700.0],["2014-03-13",25.74,25.89,25.0,25.17,589400.0],["2014-03-14",25.07,25.71,25.07,25.55,392200.0],["2014-03-17",25.75,25.99,25.7,25.83,288800.0],["2014-03-18",25.83,26.6,25.83,26.45,318700.0],["2014-03-19",26.43,26.68,26.14,26.3,406400.0],["2014-03-20",26.28,26.53,26.18,26.46,327600.0],["2014-03-21",26.58,26.8,26.14,26.26,733500.0],["2014-03-24",26.36,26.36,25.72,26.19,476200.0],["2014-03-25",26.29,26.72,26.11,26.29,419100.0],["2014-03-26",26.5,26.54,25.47,25.47,519000.0],["2014-03-27",25.45,25.7,24.88,24.93,509500.0],["2014-03-28",24.94,25.23,24.76,24.81,644400.0],["2014-03-31",25.03,25.56,24.88,25.34,698100.0],["2014-04-01",25.37,25.86,25.37,25.77,538200.0],["2014-04-02",25.81,25.93,25.62,25.85,793600.0],["2014-04-03",25.84,26.18,25.74,25.92,208900.0],["2014-04-04",26.13,26.15,24.88,25.13,422500.0],["2014-04-07",25.15,25.35,24.96,25.18,522900.0],["2014-04-08",25.16,25.57,25.1,25.5,367100.0],["2014-04-09",25.5,25.53,25.12,25.52,480100.0],["2014-04-10",25.5,25.5,25.09,25.14,744400.0],["2014-04-11",24.93,25.21,24.31,24.44,496100.0],["2014-04-14",24.74,24.74,23.99,24.43,379400.0],["2014-04-15",24.51,24.62,23.82,24.52,379600.0],["2014-04-16",24.64,25.07,24.01,24.39,213400.0],["2014-04-17",24.4,24.84,24.26,24.58,258100.0],["2014-04-21",24.7,24.91,24.04,24.7,196900.0],["2014-04-22",24.72,25.65,24.48,25.61,548400.0],["2014-04-23",25.5,25.63,25.24,25.39,412300.0],["2014-04-24",25.55,25.55,24.92,25.33,425800.0],["2014-04-25",25.11,25.21,23.99,24.25,396200.0],["2014-04-28",24.37,24.79,23.46,24.24,408800.0],["2014-04-29",24.43,24.43,23.78,23.84,271900.0],["2014-04-30",23.74,24.06,23.35,23.98,325300.0],["2014-05-01",23.99,23.99,23.16,23.34,584000.0],["2014-05-02",23.37,23.78,23.17,23.37,319700.0],["2014-05-05",23.17,23.52,22.9,23.28,209100.0],["2014-05-06",23.26,23.48,22.9,22.92,309600.0],["2014-05-07",22.95,23.0,22.34,22.97,246600.0],["2014-05-08",22.93,23.67,22.67,22.92,244300.0],["2014-05-09",22.82,23.18,22.67,23.09,254600.0],["2014-05-12",23.19,23.79,23.02,23.7,328300.0],["2014-05-13",23.69,23.78,23.02,23.09,453500.0],["2014-05-14",23.04,23.22,22.17,22.33,451600.0],["2014-05-15",22.28,22.32,21.66,22.15,463200.0],["2014-05-16",22.13,22.37,21.96,22.31,273200.0],["2014-05-19",22.17,23.06,22.17,22.87,631500.0],["2014-05-20",22.74,22.81,22.16,22.43,671400.0],["2014-05-21",22.65,23.33,22.37,23.21,874700.0],["2014-05-22",25.56,25.74,24.29,24.37,1561400.0],["2014-05-23",24.26,25.06,24.26,24.96,583100.0],["2014-05-27",25.05,25.83,25.0,25.72,614700.0],["2014-05-28",25.63,26.29,25.46,25.93,878200.0],["2014-05-29",26.14,26.22,25.94,26.06,293400.0],["2014-05-30",26.1,26.21,25.75,25.94,315600.0],["2014-06-02",26.01,26.08,25.36,25.54,462500.0],["2014-06-03",25.49,26.23,25.49,26.14,573500.0],["2014-06-04",25.99,26.55,25.74,26.45,353500.0],["2014-06-05",26.58,27.37,26.28,26.92,696300.0],["2014-06-06",27.1,27.7,27.08,27.26,570700.0],["2014-06-09",26.96,27.5,26.95,27.43,697700.0],["2014-06-10",27.4,27.68,27.28,27.62,580000.0],["2014-06-11",27.5,28.01,27.42,27.6,541300.0],["2014-06-12",27.55,27.65,27.21,27.34,292300.0],["2014-06-13",27.53,27.77,27.29,27.61,396200.0],["2014-06-16",27.61,27.87,27.1,27.5,366500.0],["2014-06-17",27.42,28.1,27.19,27.58,560500.0],["2014-06-18",27.55,27.55,27.09,27.48,416100.0],["2014-06-19",27.52,27.7,26.38,26.95,705900.0],["2014-06-20",26.92,27.08,26.66,26.92,1014900.0],["2014-06-23",26.94,27.0,26.6,26.8,418400.0],["2014-06-24",26.75,26.99,26.2,26.26,432500.0],["2014-06-25",26.04,26.34,25.77,26.22,376100.0],["2014-06-26",26.25,26.25,25.6,25.83,298800.0],["2014-06-27",25.63,26.2,25.63,26.14,658400.0],["2014-06-30",25.99,26.25,25.93,26.15,410200.0],["2014-07-01",26.25,26.99,26.21,26.59,704500.0],["2014-07-02",26.52,26.78,26.35,26.43,226600.0],["2014-07-03",26.53,26.73,26.29,26.73,268000.0],["2014-07-07",26.63,26.63,25.9,26.05,424300.0],["2014-07-08",25.89,26.25,25.21,25.55,487300.0],["2014-07-09",25.57,25.64,25.29,25.57,313500.0],["2014-07-10",25.06,25.68,24.86,25.25,347800.0],["2014-07-11",25.2,25.54,25.14,25.23,288700.0],["2014-07-14",25.49,25.49,24.89,25.0,307900.0],["2014-07-15",25.05,25.28,24.56,24.84,382100.0],["2014-07-16",24.98,25.01,24.47,24.81,500100.0],["2014-07-17",24.6,24.69,24.12,24.19,318800.0],["2014-07-18",24.12,25.14,23.9,24.84,610400.0],["2014-07-21",24.7,25.07,24.7,24.82,339700.0],["2014-07-22",24.89,24.91,24.12,24.13,865400.0],["2014-07-23",24.21,24.23,22.72,22.79,1010700.0],["2014-07-24",22.95,23.19,22.64,22.77,378100.0],["2014-07-25",22.56,22.56,21.69,21.8,667300.0],["2014-07-28",22.66,23.11,21.94,22.95,1075100.0],["2014-07-29",22.98,23.26,22.65,22.67,612700.0],["2014-07-30",22.88,23.21,22.72,23.08,544800.0],["2014-07-31",22.75,22.85,22.3,22.33,725100.0],["2014-08-01",22.33,22.71,22.11,22.41,611300.0],["2014-08-04",22.53,22.71,21.84,22.32,501700.0],["2014-08-05",22.17,22.6,21.97,22.43,354000.0],["2014-08-06",22.29,22.75,22.12,22.55,215100.0],["2014-08-07",22.67,22.71,22.27,22.34,378000.0],["2014-08-08",22.41,22.65,22.19,22.53,261900.0],["2014-08-11",22.64,23.17,22.35,23.09,457400.0],["2014-08-12",22.99,23.3,22.74,22.99,340400.0],["2014-08-13",23.11,23.61,23.11,23.56,517200.0],["2014-08-14",23.59,23.78,23.29,23.39,492200.0],["2014-08-15",23.6,23.83,23.13,23.47,324400.0],["2014-08-18",23.71,23.79,23.36,23.7,256400.0],["2014-08-19",23.67,23.67,23.15,23.36,637800.0],["2014-08-20",24.2,25.81,23.3,24.0,2510700.0],["2014-08-21",25.03,25.55,24.46,25.15,1739200.0],["2014-08-22",25.03,25.43,24.78,24.89,715600.0],["2014-08-25",24.99,24.99,24.64,24.72,519200.0],["2014-08-26",24.71,25.0,24.71,24.96,454500.0],["2014-08-27",24.97,25.01,24.75,24.9,401900.0],["2014-08-28",24.9,25.74,24.9,25.66,604500.0],["2014-08-29",25.78,26.1,25.59,26.06,538900.0],["2014-09-02",26.06,26.48,25.95,26.45,993700.0],["2014-09-03",26.55,26.78,26.35,26.62,855300.0],["2014-09-04",26.68,27.06,26.38,26.86,686700.0],["2014-09-05",26.84,27.24,26.76,26.99,872300.0],["2014-09-08",27.04,27.28,26.67,27.01,486500.0],["2014-09-09",26.93,27.16,26.38,27.15,600500.0],["2014-09-10",27.11,27.31,26.94,27.27,361500.0],["2014-09-11",27.13,27.44,27.0,27.37,370400.0],["2014-09-12",27.42,27.42,27.1,27.33,597900.0],["2014-09-15",27.37,27.56,27.02,27.4,713100.0],["2014-09-16",27.3,27.67,25.41,27.54,504000.0],["2014-09-17",27.56,27.95,27.3,27.75,392500.0],["2014-09-18",27.9,28.16,27.7,28.07,392500.0],["2014-09-19",28.13,28.25,27.4,27.59,739000.0],["2014-09-22",27.41,27.47,27.08,27.25,394000.0],["2014-09-23",27.2,27.79,27.2,27.39,599500.0],["2014-09-24",27.38,27.74,27.33,27.53,363500.0],["2014-09-25",27.43,27.53,27.07,27.5,1097600.0],["2014-09-26",27.63,27.63,27.38,27.51,515000.0],["2014-09-29",27.19,27.71,27.16,27.54,627600.0],["2014-09-30",27.53,27.53,27.14,27.15,622800.0],["2014-10-01",27.15,27.53,26.89,27.25,993200.0],["2014-10-02",27.25,27.66,27.04,27.55,799700.0],["2014-10-03",27.79,27.79,27.39,27.4,639200.0],["2014-10-06",27.49,27.7,26.62,26.68,628700.0],["2014-10-07",26.44,26.52,25.19,25.27,1047000.0],["2014-10-08",25.22,25.59,24.84,25.4,749500.0],["2014-10-09",25.32,25.55,24.52,24.54,567200.0],["2014-10-10",24.28,24.32,22.63,22.64,1281300.0],["2014-10-13",22.57,23.18,22.21,22.57,748200.0],["2014-10-14",22.79,23.01,22.4,22.52,655500.0],["2014-10-15",22.12,22.94,22.01,22.82,786800.0],["2014-10-16",22.37,23.42,22.27,22.9,873500.0],["2014-10-17",23.22,23.39,22.81,22.84,590100.0],["2014-10-20",22.75,23.3,22.57,23.26,429400.0],["2014-10-21",23.55,23.84,23.44,23.7,485200.0],["2014-10-22",23.77,24.04,23.2,23.22,358900.0],["2014-10-23",23.54,24.07,23.45,23.81,340100.0],["2014-10-24",23.84,24.07,23.74,23.89,238300.0],["2014-10-27",23.74,24.2,23.46,24.14,280900.0],["2014-10-28",24.36,24.85,24.18,24.82,360500.0],["2014-10-29",24.79,25.03,24.48,24.85,274200.0],["2014-10-30",24.79,24.89,23.82,24.6,457000.0],["2014-10-31",25.2,25.8,25.05,25.38,511900.0],["2014-11-03",24.99,25.82,24.99,25.38,432500.0],["2014-11-04",25.36,25.76,25.05,25.3,379200.0],["2014-11-05",25.51,26.09,24.94,25.88,428300.0],["2014-11-06",25.86,26.15,25.61,25.83,373100.0],["2014-11-07",25.77,26.08,25.05,25.26,465600.0],["2014-11-10",25.2,25.71,24.94,25.35,330100.0],["2014-11-11",25.39,25.91,25.01,25.83,328400.0],["2014-11-12",25.76,25.86,25.52,25.77,256300.0],["2014-11-13",25.8,25.98,25.0,25.01,430500.0],["2014-11-14",24.93,25.28,24.63,24.99,273000.0],["2014-11-17",24.95,25.06,24.35,24.4,325500.0],["2014-11-18",24.49,24.98,24.44,24.84,462400.0],["2014-11-19",24.79,24.81,23.88,24.28,604900.0],["2014-11-20",23.2,24.77,22.84,24.45,753200.0],["2014-11-21",24.86,24.99,24.37,24.86,1123400.0],["2014-11-24",25.0,25.12,24.93,25.08,332000.0],["2014-11-25",25.11,25.33,24.98,25.03,264300.0],["2014-11-26",25.12,25.9,25.12,25.78,261500.0],["2014-11-28",25.82,25.84,25.37,25.46,134300.0],["2014-12-01",25.45,25.72,24.9,24.97,394400.0],["2014-12-02",25.08,25.42,24.98,25.41,228200.0],["2014-12-03",25.49,26.2,25.45,26.04,256500.0],["2014-12-04",25.99,26.58,25.92,26.47,618400.0],["2014-12-05",26.49,27.05,26.46,27.02,305200.0],["2014-12-08",26.98,27.33,26.85,27.03,718900.0],["2014-12-09",26.62,27.56,26.62,27.37,455800.0],["2014-12-10",27.25,27.45,26.62,26.7,449300.0],["2014-12-11",26.86,27.44,26.61,27.03,292100.0],["2014-12-12",26.66,27.33,26.52,27.15,490100.0],["2014-12-15",27.26,27.65,26.64,26.65,577500.0],["2014-12-16",26.48,26.99,26.19,26.26,433900.0],["2014-12-17",26.26,26.79,25.66,26.79,466800.0],["2014-12-18",27.08,27.37,26.8,27.31,355000.0],["2014-12-19",27.31,27.34,26.77,27.29,730900.0],["2014-12-22",27.25,28.09,27.25,27.84,315100.0],["2014-12-23",27.99,28.26,27.56,27.63,204500.0],["2014-12-24",27.73,28.08,27.6,28.0,85300.0],["2014-12-26",28.08,28.25,27.73,27.88,161700.0],["2014-12-29",27.9,28.06,27.66,27.9,236400.0],["2014-12-30",27.84,27.99,27.55,27.78,234300.0],["2014-12-31",27.85,28.14,27.55,27.57,254900.0],["2015-01-02",27.78,28.49,27.5,28.06,463700.0],["2015-01-05",28.04,28.2,26.99,27.03,384000.0],["2015-01-06",26.99,27.08,25.93,26.15,326600.0],["2015-01-07",26.31,26.47,25.9,26.32,294800.0],["2015-01-08",26.62,27.35,26.39,27.27,375900.0],["2015-01-09",27.25,27.45,26.79,27.18,217100.0],["2015-01-12",27.08,27.24,26.59,27.04,266800.0],["2015-01-13",27.32,27.81,26.46,26.73,256700.0],["2015-01-14",26.53,27.15,26.28,26.53,197400.0],["2015-01-15",26.65,26.88,25.76,25.78,331900.0],["2015-01-16",25.69,26.32,25.63,26.26,335800.0],["2015-01-20",26.35,26.72,25.91,26.4,224900.0],["2015-01-21",26.36,26.99,26.28,26.77,218600.0],["2015-01-22",26.85,27.29,25.99,27.29,252300.0],["2015-01-23",27.32,27.64,26.95,27.07,276500.0],["2015-01-26",27.05,27.48,26.71,27.38,251300.0],["2015-01-27",26.97,27.15,26.59,26.74,235700.0],["2015-01-28",26.98,27.12,26.02,26.07,354800.0],["2015-01-29",26.08,26.45,25.68,26.34,783400.0],["2015-01-30",26.1,26.37,25.44,25.46,426100.0],["2015-02-02",25.5,25.85,24.84,25.75,440800.0],["2015-02-03",25.91,26.65,25.91,26.5,412500.0],["2015-02-04",26.28,26.86,26.22,26.51,254700.0],["2015-02-05",26.59,26.76,26.42,26.67,166700.0],["2015-02-06",26.73,27.44,26.73,26.89,227500.0],["2015-02-09",26.71,26.93,26.4,26.71,178300.0],["2015-02-10",27.03,27.17,26.6,26.96,211800.0],["2015-02-11",26.88,27.16,26.68,27.0,336300.0],["2015-02-12",27.16,27.43,27.1,27.15,216300.0],["2015-02-13",27.11,27.62,26.86,27.12,264500.0],["2015-02-17",27.05,27.36,26.91,27.12,191200.0],["2015-02-18",27.07,27.55,27.0,27.13,302700.0],["2015-02-19",27.02,27.48,26.83,27.47,568600.0],["2015-02-20",27.36,27.77,27.02,27.58,307600.0],["2015-02-23",27.56,27.81,27.05,27.77,373300.0],["2015-02-24",27.8,28.62,27.72,28.6,343300.0],["2015-02-25",28.51,28.77,28.08,28.27,203900.0],["2015-02-26",28.28,28.63,28.0,28.6,329600.0],["2015-02-27",28.52,29.18,28.47,28.93,393400.0],["2015-03-02",28.99,29.9,28.78,29.84,564600.0],["2015-03-03",29.65,29.99,29.34,29.9,513800.0],["2015-03-04",29.83,30.01,29.18,29.29,731300.0],["2015-03-05",28.05,28.37,25.96,26.3,2510000.0],["2015-03-06",26.05,27.15,26.02,27.06,936700.0],["2015-03-09",27.25,27.45,26.77,27.26,655000.0],["2015-03-10",27.09,27.29,26.51,27.07,566100.0],["2015-03-11",27.17,27.68,26.98,27.6,611200.0],["2015-03-12",27.48,28.03,27.22,28.02,495700.0],["2015-03-13",28.03,28.05,27.46,27.83,396700.0],["2015-03-16",28.0,28.22,27.75,28.03,329300.0],["2015-03-17",27.89,28.0,27.41,27.72,365200.0],["2015-03-18",27.56,27.99,27.21,27.92,302400.0],["2015-03-19",27.92,28.37,27.85,28.23,243000.0],["2015-03-20",28.29,28.56,28.1,28.47,1028400.0],["2015-03-23",28.49,28.52,28.04,28.09,228300.0],["2015-03-24",28.01,28.27,27.73,27.81,295500.0],["2015-03-25",27.8,27.82,26.94,27.01,466100.0],["2015-03-26",26.76,27.23,26.7,27.01,531400.0],["2015-03-27",26.47,26.8,25.5,26.64,1206800.0],["2015-03-30",26.76,27.08,26.43,27.03,579000.0],["2015-03-31",26.89,27.01,26.45,26.65,396000.0],["2015-04-01",26.52,26.69,26.11,26.41,405600.0],["2015-04-02",26.41,26.95,26.31,26.44,418800.0],["2015-04-06",26.18,26.73,25.91,26.56,425300.0],["2015-04-07",26.43,26.56,26.14,26.17,335700.0],["2015-04-08",26.26,26.49,26.14,26.4,206000.0],["2015-04-09",26.29,26.74,26.25,26.64,262200.0],["2015-04-10",26.72,26.8,26.35,26.46,353500.0],["2015-04-13",26.45,26.73,26.22,26.28,251800.0],["2015-04-14",26.34,26.34,25.55,25.76,501500.0],["2015-04-15",25.97,26.19,25.85,25.93,602100.0],["2015-04-16",25.75,26.26,25.52,26.0,328000.0],["2015-04-17",25.78,25.9,25.2,25.41,391600.0],["2015-04-20",25.64,25.92,25.47,25.7,258700.0],["2015-04-21",25.96,26.25,25.65,25.72,253600.0],["2015-04-22",25.83,25.89,25.41,25.78,393700.0],["2015-04-23",25.47,26.0,25.32,25.5,482800.0],["2015-04-24",25.45,25.76,23.43,23.6,1015400.0],["2015-04-27",23.54,24.66,23.16,23.44,737900.0],["2015-04-28",23.37,23.76,22.76,23.51,340000.0],["2015-04-29",23.4,23.72,23.22,23.45,289300.0],["2015-04-30",23.33,23.63,23.0,23.29,533600.0],["2015-05-01",23.45,23.83,23.44,23.65,398800.0],["2015-05-04",23.75,23.88,23.5,23.57,362500.0],["2015-05-05",23.43,23.72,22.85,22.92,334100.0],["2015-05-06",23.04,23.26,22.77,23.02,366400.0],["2015-05-07",23.02,23.46,23.02,23.2,244100.0],["2015-05-08",23.52,23.72,22.95,23.25,251700.0],["2015-05-11",23.26,23.68,23.26,23.3,259600.0],["2015-05-12",23.27,23.39,22.88,23.21,225500.0],["2015-05-13",23.25,23.63,23.14,23.28,213300.0],["2015-05-14",23.51,23.63,23.28,23.62,322100.0],["2015-05-15",23.67,23.76,23.45,23.55,287900.0],["2015-05-18",23.54,23.89,23.18,23.83,508100.0],["2015-05-19",23.83,24.06,23.79,23.9,213800.0],["2015-05-20",24.09,24.34,23.64,23.8,250100.0],["2015-05-21",23.78,23.8,23.49,23.51,358800.0],["2015-05-22",23.5,23.81,23.5,23.63,284900.0],["2015-05-26",23.49,23.53,23.01,23.35,444000.0],["2015-05-27",23.39,24.68,23.25,24.62,827100.0],["2015-05-28",22.2,22.8,21.02,21.47,4580500.0],["2015-05-29",21.44,22.0,21.08,21.36,1231500.0],["2015-06-01",21.35,21.89,21.14,21.62,916100.0],["2015-06-02",21.49,21.59,21.27,21.38,743000.0],["2015-06-03",21.43,21.73,21.35,21.6,624700.0],["2015-06-04",21.47,21.81,21.41,21.8,890700.0],["2015-06-05",21.81,21.87,21.47,21.62,649000.0],["2015-06-08",21.56,21.66,21.2,21.46,805400.0],["2015-06-09",21.39,21.45,20.91,21.08,998300.0],["2015-06-10",21.15,21.33,21.05,21.17,606300.0],["2015-06-11",21.24,21.24,20.91,21.1,815000.0],["2015-06-12",21.04,21.1,20.82,20.99,498700.0],["2015-06-15",20.84,21.54,20.55,21.36,799600.0],["2015-06-16",21.28,21.48,21.04,21.09,664500.0],["2015-06-17",21.08,21.3,21.02,21.09,725400.0],["2015-06-18",21.13,21.49,21.02,21.38,405100.0],["2015-06-19",21.4,21.54,20.95,21.47,1125700.0],["2015-06-22",21.57,21.62,21.24,21.52,481400.0],["2015-06-23",21.49,21.74,21.32,21.6,581200.0],["2015-06-24",21.51,21.74,21.11,21.22,720300.0],["2015-06-25",21.31,21.37,21.01,21.16,740500.0],["2015-06-26",21.15,21.27,21.03,21.1,2802600.0],["2015-06-29",20.93,21.12,20.28,20.3,1070500.0],["2015-06-30",20.44,20.44,19.7,19.85,8636900.0],["2015-07-01",20.0,20.25,19.63,19.7,769000.0],["2015-07-02",19.66,20.01,19.54,19.95,556300.0],["2015-07-06",19.75,19.98,19.33,19.6,733700.0],["2015-07-07",19.54,19.54,18.98,19.37,950400.0],["2015-07-08",19.25,19.34,18.59,19.0,854100.0],["2015-07-09",19.28,19.46,18.68,18.7,884100.0],["2015-07-10",18.89,19.0,18.67,18.72,689400.0],["2015-07-13",18.83,18.83,18.53,18.75,527100.0],["2015-07-14",18.81,18.89,18.61,18.86,451400.0],["2015-07-15",18.91,19.04,18.33,18.41,470200.0],["2015-07-16",18.42,18.53,18.18,18.4,806000.0],["2015-07-17",18.42,18.51,18.22,18.41,694700.0],["2015-07-20",18.48,18.48,18.12,18.18,664300.0],["2015-07-21",18.21,18.42,18.13,18.16,570700.0],["2015-07-22",17.93,17.93,17.48,17.8,526400.0],["2015-07-23",17.9,18.4,17.9,18.17,508600.0],["2015-07-24",18.21,18.36,17.8,17.93,941700.0],["2015-07-27",17.78,18.08,17.65,17.82,600600.0],["2015-07-28",17.92,18.31,17.59,18.1,549100.0],["2015-07-29",18.13,18.28,17.95,17.96,573700.0],["2015-07-30",17.88,18.02,17.68,17.81,534400.0],["2015-07-31",17.81,17.88,17.4,17.59,738500.0],["2015-08-03",17.61,17.63,17.21,17.25,595200.0],["2015-08-04",17.2,17.33,16.82,17.02,378200.0],["2015-08-05",17.05,17.65,17.05,17.23,431100.0],["2015-08-06",17.24,17.28,16.86,17.02,400200.0],["2015-08-07",16.93,17.23,16.93,17.18,351300.0],["2015-08-10",17.25,17.89,17.2,17.6,561100.0],["2015-08-11",17.44,17.57,17.06,17.08,385300.0],["2015-08-12",16.8,17.29,16.6,17.14,506000.0],["2015-08-13",17.15,17.42,16.7,17.14,563300.0],["2015-08-14",17.48,17.48,16.69,17.13,480800.0],["2015-08-17",17.01,17.36,16.78,17.35,647800.0],["2015-08-18",17.19,17.33,16.1,16.51,514400.0],["2015-08-19",16.51,16.61,16.02,16.06,715000.0],["2015-08-20",15.5,17.25,15.5,16.14,1965700.0],["2015-08-21",15.76,16.52,15.53,16.2,627700.0],["2015-08-24",15.7,16.56,15.37,15.87,910100.0],["2015-08-25",16.32,16.32,15.58,15.69,684900.0],["2015-08-26",15.98,16.33,15.66,16.32,606300.0],["2015-08-27",16.45,17.05,16.42,16.95,521800.0],["2015-08-28",16.9,17.23,16.79,17.02,333600.0],["2015-08-31",16.91,17.2,16.84,16.95,347100.0],["2015-09-01",16.55,16.95,16.24,16.32,377000.0],["2015-09-02",16.57,16.57,16.22,16.54,379100.0],["2015-09-03",16.63,17.03,16.53,16.82,497100.0],["2015-09-04",16.57,16.76,16.48,16.51,316100.0],["2015-09-08",16.85,17.15,16.77,17.11,543400.0],["2015-09-09",17.22,17.47,16.88,17.12,452300.0],["2015-09-10",17.06,17.13,16.75,16.93,341800.0],["2015-09-11",16.75,17.06,16.59,16.95,254200.0],["2015-09-14",16.98,17.08,16.71,16.87,192600.0],["2015-09-15",16.94,17.38,16.94,17.17,467300.0],["2015-09-16",17.23,17.39,17.12,17.22,338300.0],["2015-09-17",17.16,17.18,16.72,16.79,481700.0],["2015-09-18",16.48,16.65,16.12,16.18,952400.0],["2015-09-21",16.36,16.63,16.11,16.19,550700.0],["2015-09-22",16.01,16.01,15.51,15.58,639000.0],["2015-09-23",15.64,15.84,15.42,15.45,377400.0],["2015-09-24",15.28,15.41,14.99,15.31,805200.0],["2015-09-25",15.13,15.13,14.62,15.07,1405800.0],["2015-09-28",14.95,15.05,14.48,14.52,731700.0],["2015-09-29",14.6,14.81,14.46,14.52,477100.0],["2015-09-30",14.63,15.34,14.63,15.1,1085200.0],["2015-10-01",15.07,15.1,14.04,14.39,1021900.0],["2015-10-02",14.27,14.88,14.14,14.87,500700.0],["2015-10-05",15.04,15.77,15.04,15.69,709300.0],["2015-10-06",15.73,16.03,15.48,15.72,546800.0],["2015-10-07",15.78,16.42,15.78,16.42,505100.0],["2015-10-08",16.35,16.79,16.22,16.78,360500.0],["2015-10-09",16.82,17.0,16.64,16.73,349800.0],["2015-10-12",16.75,16.79,16.53,16.69,246300.0],["2015-10-13",16.55,16.94,16.47,16.53,587500.0],["2015-10-14",16.67,17.7,16.29,17.43,1174000.0],["2015-10-15",17.71,17.76,17.2,17.47,525600.0],["2015-10-16",17.52,17.53,17.07,17.2,515000.0],["2015-10-19",17.17,17.36,17.03,17.32,346200.0],["2015-10-20",17.27,17.5,17.1,17.32,406300.0],["2015-10-21",17.45,17.48,16.94,16.97,386100.0],["2015-10-22",17.21,17.51,17.11,17.42,725100.0],["2015-10-23",17.42,17.78,17.23,17.74,509500.0],["2015-10-26",17.65,17.65,17.13,17.24,532800.0],["2015-10-27",17.27,17.34,16.99,17.1,374400.0],["2015-10-28",17.21,17.67,17.21,17.49,960200.0],["2015-10-29",17.28,17.52,17.23,17.36,520100.0],["2015-10-30",17.35,17.66,17.26,17.5,712300.0],["2015-11-02",17.52,17.97,17.35,17.92,599300.0],["2015-11-03",17.91,18.25,17.84,18.1,407500.0],["2015-11-04",18.12,18.19,17.95,18.16,313000.0],["2015-11-05",18.13,18.35,17.93,18.14,305100.0],["2015-11-06",18.11,19.22,18.11,19.12,651600.0],["2015-11-09",19.12,19.15,18.63,18.72,583400.0],["2015-11-10",18.48,18.66,18.18,18.21,462000.0],["2015-11-11",18.3,18.47,18.04,18.08,442300.0],["2015-11-12",17.95,18.09,17.82,18.04,431500.0],["2015-11-13",17.94,18.39,17.84,18.21,463600.0],["2015-11-16",18.71,19.14,18.6,18.93,1164400.0],["2015-11-17",19.04,19.07,18.72,18.96,595000.0],["2015-11-18",19.11,19.54,18.92,19.25,845300.0],["2015-11-19",18.05,19.53,18.05,19.04,1087500.0],["2015-11-20",19.12,19.45,18.9,19.29,428800.0],["2015-11-23",19.22,19.3,18.95,19.07,443200.0],["2015-11-24",19.02,19.39,18.94,19.19,512700.0],["2015-11-25",19.18,19.32,19.1,19.25,508400.0],["2015-11-27",19.2,19.32,19.07,19.25,242700.0],["2015-11-30",19.38,20.15,19.33,20.1,463500.0],["2015-12-01",20.14,20.32,19.96,20.14,401500.0],["2015-12-02",20.19,20.19,19.98,20.01,322600.0],["2015-12-03",20.18,20.37,19.77,19.86,307100.0],["2015-12-04",19.87,20.08,19.79,20.04,288700.0],["2015-12-07",20.01,20.01,19.46,19.54,330200.0],["2015-12-08",19.34,19.61,19.07,19.43,263300.0],["2015-12-09",19.42,19.78,19.06,19.15,276300.0],["2015-12-10",19.11,19.43,19.02,19.39,282700.0],["2015-12-11",19.06,19.28,18.95,19.01,262700.0],["2015-12-14",18.98,19.0,18.53,18.69,353000.0],["2015-12-15",18.83,19.13,18.62,18.85,313500.0],["2015-12-16",19.07,19.88,18.76,19.19,478400.0],["2015-12-17",19.32,19.83,19.32,19.48,577800.0],["2015-12-18",19.36,19.46,18.72,18.84,1522800.0],["2015-12-21",18.98,19.34,18.77,19.11,441300.0],["2015-12-22",19.17,19.57,18.81,19.44,580800.0],["2015-12-23",19.53,19.64,19.31,19.37,454500.0],["2015-12-24",19.31,19.63,19.23,19.33,161000.0],["2015-12-28",19.22,19.29,18.82,19.14,271300.0],["2015-12-29",19.23,19.37,19.11,19.3,229500.0],["2015-12-30",19.28,19.46,19.07,19.34,314900.0],["2015-12-31",19.26,19.29,18.92,18.92,411800.0],["2016-01-04",18.7,19.04,18.25,18.91,626700.0],["2016-01-05",18.96,19.14,18.7,19.1,431800.0],["2016-01-06",18.76,18.76,18.43,18.66,463100.0],["2016-01-07",18.29,18.64,18.07,18.42,493800.0],["2016-01-08",18.45,18.78,18.16,18.25,456600.0],["2016-01-11",18.41,18.77,18.14,18.68,456500.0],["2016-01-12",18.83,19.18,18.53,18.77,433800.0],["2016-01-13",18.79,19.12,18.57,18.66,448800.0],["2016-01-14",18.73,18.89,18.39,18.69,400100.0],["2016-01-15",18.11,18.65,17.81,18.62,935200.0],["2016-01-19",18.88,19.0,17.86,17.96,605900.0],["2016-01-20",17.75,18.04,16.82,17.78,1006900.0],["2016-01-21",18.02,18.19,17.65,18.02,906200.0],["2016-01-22",18.34,18.49,17.98,18.38,434700.0],["2016-01-25",18.3,18.87,18.2,18.82,608800.0],["2016-01-26",18.99,19.92,18.83,19.7,888200.0],["2016-01-27",19.56,19.84,18.7,18.76,847300.0],["2016-01-28",17.88,19.32,17.88,19.11,791100.0],["2016-01-29",19.24,20.14,19.24,20.1,1098000.0],["2016-02-01",19.95,20.95,19.76,20.64,962800.0],["2016-02-02",20.56,20.69,19.3,19.36,896700.0],["2016-02-03",19.61,19.92,18.12,18.48,756700.0],["2016-02-04",18.54,19.26,18.46,19.03,563900.0],["2016-02-05",18.88,19.03,17.31,17.31,881500.0],["2016-02-08",17.05,17.1,16.46,16.82,545800.0],["2016-02-09",16.59,16.9,16.15,16.22,604600.0],["2016-02-10",16.29,16.7,16.05,16.08,392400.0],["2016-02-11",15.8,16.57,15.75,15.95,310100.0],["2016-02-12",16.17,16.41,15.7,16.25,294200.0],["2016-02-16",16.44,16.98,16.44,16.77,236700.0],["2016-02-17",16.84,17.45,16.81,17.36,416200.0],["2016-02-18",17.68,17.71,17.14,17.3,323500.0],["2016-02-19",17.24,17.65,17.1,17.63,288900.0],["2016-02-22",17.85,18.15,17.76,17.93,313300.0],["2016-02-23",17.8,18.06,17.51,17.51,187800.0],["2016-02-24",17.3,18.16,17.14,18.14,298200.0],["2016-02-25",18.16,18.51,17.92,18.5,366500.0],["2016-02-26",18.62,18.92,18.51,18.59,253300.0],["2016-02-29",18.57,19.29,18.53,19.16,473500.0],["2016-03-01",19.38,20.03,19.18,19.99,554800.0],["2016-03-02",20.15,20.29,19.27,19.33,606900.0],["2016-03-03",22.0,22.5,20.74,21.0,2210900.0],["2016-03-04",21.02,21.5,19.96,21.01,1279100.0],["2016-03-07",21.0,21.27,20.58,21.03,631000.0],["2016-03-08",20.86,20.86,20.08,20.12,723800.0],["2016-03-09",20.2,20.67,20.17,20.53,342800.0],["2016-03-10",20.6,20.82,20.03,20.3,373800.0],["2016-03-11",20.64,20.97,20.5,20.9,481800.0],["2016-03-14",20.9,20.98,20.65,20.76,364700.0],["2016-03-15",20.64,20.84,20.34,20.64,323700.0],["2016-03-16",20.51,20.91,20.18,20.78,304700.0],["2016-03-17",20.59,21.5,20.32,21.46,570200.0],["2016-03-18",21.6,22.0,21.06,21.92,648100.0],["2016-03-21",21.91,22.02,21.57,21.95,536900.0],["2016-03-22",21.81,22.22,21.0,21.91,448900.0],["2016-03-23",21.81,21.93,21.05,21.2,368600.0],["2016-03-24",21.1,21.45,20.85,21.45,274700.0],["2016-03-28",21.53,21.89,21.29,21.85,318900.0],["2016-03-29",21.81,22.2,21.57,21.99,550600.0],["2016-03-30",22.04,22.42,21.89,21.94,473400.0],["2016-03-31",21.99,22.22,21.8,21.99,288000.0],["2016-04-01",21.82,22.6,21.75,22.57,297800.0],["2016-04-04",22.49,22.65,22.27,22.44,306800.0],["2016-04-05",22.22,22.47,22.11,22.12,262800.0],["2016-04-06",22.05,22.5,21.74,22.37,243900.0],["2016-04-07",22.32,22.32,21.77,21.9,206300.0],["2016-04-08",22.11,22.34,21.86,21.93,194700.0],["2016-04-11",22.11,22.62,22.02,22.37,437000.0],["2016-04-12",22.33,22.4,21.93,22.23,319400.0],["2016-04-13",22.42,23.3,22.27,23.29,511800.0],["2016-04-14",23.19,23.22,22.71,23.22,322500.0],["2016-04-15",23.08,23.16,22.85,23.0,500300.0],["2016-04-18",23.0,23.4,22.98,23.4,285000.0],["2016-04-19",23.48,23.48,22.28,22.3,551500.0],["2016-04-20",22.37,22.74,22.27,22.5,339900.0],["2016-04-21",22.65,22.83,22.39,22.52,325700.0],["2016-04-22",22.61,23.04,22.53,22.75,223500.0],["2016-04-25",22.62,22.79,22.27,22.4,390800.0],["2016-04-26",22.55,23.07,22.34,22.89,415100.0],["2016-04-27",22.67,23.25,22.5,22.85,345100.0],["2016-04-28",22.65,23.05,22.25,22.31,293200.0],["2016-04-29",22.33,22.58,21.48,21.64,845800.0],["2016-05-02",21.77,21.88,21.39,21.76,390600.0],["2016-05-03",21.54,21.89,21.46,21.79,228500.0],["2016-05-04",21.71,22.05,21.39,21.52,316900.0],["2016-05-05",21.6,21.75,21.39,21.46,196000.0],["2016-05-06",21.33,21.68,21.0,21.67,299800.0],["2016-05-09",21.67,21.83,21.46,21.66,163700.0],["2016-05-10",21.73,22.12,21.67,21.86,291200.0],["2016-05-11",21.76,22.06,21.66,21.86,170400.0],["2016-05-12",21.92,21.92,20.74,21.03,327400.0],["2016-05-13",21.02,21.29,20.09,20.97,255800.0],["2016-05-16",21.07,21.45,21.07,21.26,343600.0],["2016-05-17",21.28,21.35,20.16,20.56,377700.0],["2016-05-18",20.52,21.24,20.52,21.01,549500.0],["2016-05-19",20.89,21.23,20.27,20.46,365600.0],["2016-05-20",20.61,21.24,20.61,21.23,331500.0],["2016-05-23",21.31,21.77,21.27,21.59,360300.0],["2016-05-24",21.8,22.35,21.8,22.21,265800.0],["2016-05-25",22.5,22.51,22.09,22.27,164500.0],["2016-05-26",22.36,22.63,22.24,22.49,242100.0],["2016-05-27",22.53,23.15,22.48,23.01,356200.0],["2016-05-31",23.11,23.61,23.03,23.54,495300.0],["2016-06-01",23.48,24.51,23.37,24.37,1061900.0],["2016-06-02",24.53,24.68,23.08,24.14,812200.0],["2016-06-03",24.19,24.19,23.6,23.9,380100.0],["2016-06-06",23.85,24.37,23.85,24.16,670600.0],["2016-06-07",24.26,24.45,24.04,24.3,785700.0],["2016-06-08",24.24,24.74,24.2,24.51,765200.0],["2016-06-09",24.42,24.51,24.16,24.47,598800.0],["2016-06-10",24.07,24.1,23.75,23.8,381700.0],["2016-06-13",23.62,24.03,23.55,23.69,501100.0],["2016-06-14",23.6,24.24,23.6,24.16,195800.0],["2016-06-15",24.3,24.44,24.07,24.25,201400.0],["2016-06-16",24.02,24.12,23.63,24.05,224600.0],["2016-06-17",24.0,24.16,23.42,24.08,601900.0],["2016-06-20",24.46,24.76,24.22,24.28,201000.0],["2016-06-21",24.36,24.39,24.01,24.1,212400.0],["2016-06-22",24.06,24.45,24.0,24.03,150500.0],["2016-06-23",24.37,24.62,24.26,24.61,475300.0],["2016-06-24",23.35,23.79,22.9,23.16,1704000.0],["2016-06-27",22.82,22.85,21.35,21.61,666000.0],["2016-06-28",21.85,22.34,21.72,22.21,481400.0],["2016-06-29",22.43,23.34,22.41,23.26,566300.0],["2016-06-30",23.34,23.86,23.24,23.86,407300.0],["2016-07-01",23.75,24.17,23.41,23.67,285100.0],["2016-07-05",23.41,23.5,23.05,23.2,233000.0],["2016-07-06",22.99,23.34,22.65,23.09,299700.0],["2016-07-07",23.22,23.68,23.18,23.38,164200.0],["2016-07-08",23.65,24.27,23.65,24.21,531900.0],["2016-07-11",24.35,24.6,24.23,24.35,261100.0],["2016-07-12",24.6,24.84,24.38,24.43,382500.0],["2016-07-13",24.58,24.74,24.35,24.49,277300.0],["2016-07-14",24.47,24.59,24.16,24.38,189900.0],["2016-07-15",24.49,24.57,24.3,24.44,295500.0],["2016-07-18",24.69,24.69,24.38,24.38,269000.0],["2016-07-19",24.37,24.57,24.36,24.41,228500.0],["2016-07-20",24.54,24.65,24.32,24.52,356900.0],["2016-07-21",24.47,24.6,24.07,24.11,193700.0],["2016-07-22",24.1,24.19,23.81,24.0,312200.0],["2016-07-25",23.98,24.34,23.88,24.19,328200.0],["2016-07-26",24.19,25.31,24.19,25.31,617200.0],["2016-07-27",25.48,25.55,25.02,25.52,536500.0],["2016-07-28",25.4,25.56,25.15,25.42,338800.0],["2016-07-29",25.42,25.68,25.07,25.42,443600.0],["2016-08-01",25.51,25.58,25.26,25.48,316600.0],["2016-08-02",25.48,25.48,24.28,24.28,450700.0],["2016-08-03",24.25,24.49,24.09,24.25,360300.0],["2016-08-04",24.32,24.48,24.2,24.25,480000.0],["2016-08-05",24.46,24.83,24.34,24.81,325300.0],["2016-08-08",24.9,25.08,24.71,25.03,319700.0],["2016-08-09",25.2,25.42,25.01,25.36,295800.0],["2016-08-10",25.38,25.38,24.78,25.12,182800.0],["2016-08-11",25.22,25.35,24.91,25.28,208500.0],["2016-08-12",25.27,25.51,25.23,25.48,234900.0],["2016-08-15",25.57,26.15,25.48,26.11,307300.0],["2016-08-16",25.97,26.23,25.59,25.85,300800.0],["2016-08-17",26.03,26.03,25.58,25.85,173100.0],["2016-08-18",25.91,26.02,25.63,25.92,287700.0],["2016-08-19",25.93,26.51,25.93,26.22,288900.0],["2016-08-22",26.05,26.68,25.88,26.42,255300.0],["2016-08-23",26.54,26.54,26.25,26.3,325600.0],["2016-08-24",26.27,26.44,26.09,26.18,359100.0],["2016-08-25",26.14,26.46,26.1,26.44,405800.0],["2016-08-26",26.55,26.63,26.08,26.21,500100.0],["2016-08-29",26.33,26.54,26.13,26.16,329800.0],["2016-08-30",26.15,26.42,25.99,26.26,697500.0],["2016-08-31",26.26,26.63,25.77,26.6,584000.0],["2016-09-01",26.7,28.17,26.54,27.49,981800.0],["2016-09-02",27.56,28.07,27.41,28.07,547000.0],["2016-09-06",27.99,27.99,27.32,27.65,379400.0],["2016-09-07",27.68,27.75,27.02,27.56,364400.0],["2016-09-08",27.41,27.47,27.15,27.24,285000.0],["2016-09-09",27.11,27.11,25.93,26.11,326800.0],["2016-09-12",25.8,26.57,25.8,26.54,367500.0],["2016-09-13",26.52,26.75,25.89,26.03,288500.0],["2016-09-14",26.09,26.73,25.93,26.62,454900.0],["2016-09-15",26.62,27.04,26.39,27.04,213700.0],["2016-09-16",27.13,27.25,26.68,27.12,690500.0],["2016-09-19",27.23,27.63,26.87,27.11,227000.0],["2016-09-20",27.29,27.33,26.94,26.98,278400.0],["2016-09-21",27.13,27.52,27.01,27.48,430300.0],["2016-09-22",27.47,28.0,27.05,27.93,399600.0],["2016-09-23",27.85,27.97,27.39,27.58,422900.0],["2016-09-26",27.37,27.52,27.12,27.26,230000.0],["2016-09-27",27.14,27.51,27.14,27.49,255000.0],["2016-09-28",27.59,27.81,27.45,27.72,202200.0],["2016-09-29",27.58,27.99,27.2,27.72,223700.0],["2016-09-30",27.91,28.21,27.69,27.73,667700.0],["2016-10-03",27.6,27.9,27.45,27.62,314100.0],["2016-10-04",27.66,27.88,27.46,27.5,381300.0],["2016-10-05",27.71,28.08,27.47,27.74,701000.0],["2016-10-06",27.75,28.17,27.24,27.66,732900.0],["2016-10-07",27.65,27.82,27.14,27.53,349500.0],["2016-10-10",27.6,27.99,26.76,26.78,381500.0],["2016-10-11",26.61,26.67,25.82,25.98,454700.0],["2016-10-12",25.83,26.42,25.4,25.48,369000.0],["2016-10-13",25.28,25.34,24.56,24.95,716900.0],["2016-10-14",24.95,25.34,24.54,25.15,539000.0],["2016-10-17",25.05,25.2,24.5,24.65,263200.0],["2016-10-18",24.9,25.35,24.75,24.85,371200.0],["2016-10-19",24.8,25.35,24.6,25.1,489300.0],["2016-10-20",24.95,25.1,24.65,25.0,358100.0],["2016-10-21",24.8,25.0,24.5,24.75,230900.0],["2016-10-24",25.0,25.55,25.0,25.2,525100.0],["2016-10-25",25.35,25.68,25.13,25.15,232600.0],["2016-10-26",25.05,25.25,24.65,24.85,369000.0],["2016-10-27",25.1,25.4,24.61,24.7,476800.0],["2016-10-28",24.75,25.0,24.05,24.2,397100.0],["2016-10-31",24.25,24.38,23.85,24.2,463100.0],["2016-11-01",24.35,24.4,23.73,24.1,445900.0],["2016-11-02",24.25,24.45,23.95,23.95,351200.0],["2016-11-03",24.05,24.7,22.81,24.45,458000.0],["2016-11-04",24.4,24.85,24.25,24.43,306400.0],["2016-11-07",24.95,25.55,24.8,25.35,324800.0],["2016-11-08",25.45,25.65,24.95,25.35,197900.0],["2016-11-09",25.0,25.95,24.4,25.8,368400.0],["2016-11-10",26.1,26.35,25.35,25.8,474300.0],["2016-11-11",25.95,26.5,25.95,26.3,751400.0],["2016-11-14",26.45,26.53,25.8,26.0,413000.0],["2016-11-15",26.1,26.5,25.85,25.95,672400.0],["2016-11-16",25.95,27.43,25.95,27.25,1009500.0],["2016-11-17",27.05,27.15,26.7,26.9,409200.0],["2016-11-18",26.8,27.75,26.8,27.75,339300.0],["2016-11-21",27.8,27.95,27.1,27.45,334500.0],["2016-11-22",27.75,28.4,27.65,28.35,482200.0],["2016-11-23",28.35,28.45,27.9,28.2,248900.0],["2016-11-25",28.2,28.35,27.9,28.3,112600.0],["2016-11-28",28.4,28.45,27.9,28.15,329200.0],["2016-11-29",28.15,28.8,27.95,28.3,512500.0],["2016-11-30",28.5,28.75,27.55,28.1,647700.0],["2016-12-01",30.05,31.85,28.85,29.1,2681300.0],["2016-12-02",29.15,30.3,29.0,30.3,785700.0],["2016-12-05",30.0,30.95,30.0,30.9,954000.0],["2016-12-06",30.9,31.65,30.85,31.05,718900.0],["2016-12-07",31.05,32.25,30.95,31.85,474200.0],["2016-12-08",31.95,32.75,31.8,32.55,483900.0],["2016-12-09",32.5,32.65,31.6,31.9,481900.0],["2016-12-12",31.85,32.15,31.31,31.8,391200.0],["2016-12-13",31.9,32.45,30.6,32.1,572800.0],["2016-12-14",32.1,32.35,30.8,32.15,354700.0],["2016-12-15",32.15,33.25,32.0,32.55,486500.0],["2016-12-16",32.8,33.05,32.1,32.2,852200.0],["2016-12-19",32.25,33.2,32.09,32.7,361800.0],["2016-12-20",32.65,33.2,32.4,32.75,364500.0],["2016-12-21",32.7,33.15,32.55,32.7,266400.0],["2016-12-22",32.6,32.75,31.4,31.5,778300.0],["2016-12-23",31.6,32.25,31.4,32.25,559200.0],["2016-12-27",32.15,32.7,31.95,32.5,315200.0],["2016-12-28",32.6,32.6,32.05,32.25,399500.0],["2016-12-29",32.25,32.55,31.65,32.05,330800.0],["2016-12-30",32.1,32.23,31.2,31.55,456900.0],["2017-01-03",31.8,32.25,31.3,31.85,343200.0],["2017-01-04",31.8,31.95,31.01,31.4,417700.0],["2017-01-05",31.2,31.9,31.0,31.25,334000.0],["2017-01-06",31.4,31.8,31.05,31.8,340900.0],["2017-01-09",31.7,32.3,31.4,32.0,454800.0],["2017-01-10",31.95,32.5,31.85,32.3,286400.0],["2017-01-11",32.15,32.7,32.05,32.7,268700.0],["2017-01-12",32.55,32.55,31.75,32.0,386600.0],["2017-01-13",32.0,33.15,32.0,32.9,314900.0],["2017-01-17",33.0,33.15,32.35,32.6,590100.0],["2017-01-18",32.9,33.3,32.3,32.6,354500.0],["2017-01-19",32.45,32.65,32.05,32.2,310300.0],["2017-01-20",32.25,32.65,32.05,32.2,539300.0],["2017-01-23",32.0,32.3,31.85,32.1,301300.0],["2017-01-24",32.15,33.05,31.95,33.0,769200.0],["2017-01-25",33.35,33.8,33.15,33.7,361800.0],["2017-01-26",33.8,33.88,33.13,33.25,462700.0],["2017-01-27",33.4,33.9,33.4,33.7,224800.0],["2017-01-30",33.5,33.5,32.8,33.1,302600.0],["2017-01-31",32.9,33.49,32.48,32.95,279000.0],["2017-02-01",33.45,33.5,32.9,33.45,500400.0],["2017-02-02",33.45,33.95,33.0,33.65,447600.0],["2017-02-03",33.85,34.4,33.15,34.35,307400.0],["2017-02-06",34.2,34.7,33.5,33.75,433300.0],["2017-02-07",33.8,34.2,33.26,34.2,275900.0],["2017-02-08",34.25,34.25,33.28,33.3,363100.0],["2017-02-09",33.3,33.7,33.1,33.25,299700.0],["2017-02-10",33.35,33.85,33.08,33.6,350700.0],["2017-02-13",34.0,34.0,33.35,33.7,361000.0],["2017-02-14",33.75,33.92,33.2,33.85,281500.0],["2017-02-15",33.95,34.95,33.55,34.65,323700.0],["2017-02-16",34.75,34.95,34.25,34.95,318800.0],["2017-02-17",34.95,35.15,34.65,34.9,387000.0],["2017-02-21",35.05,35.45,34.7,35.4,300200.0],["2017-02-22",35.25,35.9,35.1,35.9,280200.0],["2017-02-23",36.0,36.15,34.65,34.75,415800.0],["2017-02-24",34.4,34.6,33.98,34.4,443100.0],["2017-02-27",34.0,34.55,33.92,34.0,736400.0],["2017-02-28",34.05,34.4,33.35,33.45,579300.0],["2017-03-01",33.9,34.2,33.7,34.05,371800.0],["2017-03-02",34.0,34.25,33.5,33.65,267700.0],["2017-03-03",33.7,33.95,33.3,33.6,288900.0],["2017-03-06",33.5,33.9,33.05,33.8,338000.0],["2017-03-07",33.75,34.25,33.5,33.5,527600.0],["2017-03-08",33.8,34.65,33.6,34.3,958800.0],["2017-03-09",37.05,37.35,33.3,34.05,2873100.0],["2017-03-10",34.2,34.67,33.5,34.35,666500.0],["2017-03-13",34.3,34.8,34.2,34.3,425700.0],["2017-03-14",34.15,34.4,33.55,33.7,574000.0],["2017-03-15",33.85,34.4,33.58,34.25,484100.0],["2017-03-16",34.35,34.55,33.98,34.25,384300.0],["2017-03-17",34.0,34.65,34.0,34.55,857000.0],["2017-03-20",34.5,35.0,34.2,34.4,569900.0],["2017-03-21",34.5,34.55,33.35,33.45,734200.0],["2017-03-22",33.55,33.95,33.23,33.7,380900.0],["2017-03-23",33.75,34.2,33.7,33.85,247000.0],["2017-03-24",34.05,34.7,34.05,34.35,562800.0],["2017-03-27",33.9,34.53,33.7,34.2,288100.0],["2017-03-28",34.05,34.2,33.65,34.0,349000.0],["2017-03-29",33.85,33.95,33.6,33.85,366400.0],["2017-03-30",33.95,34.2,33.65,33.85,430000.0],["2017-03-31",33.9,34.0,33.4,33.8,429100.0],["2017-04-03",33.95,34.05,32.9,33.05,543900.0],["2017-04-04",32.95,33.5,32.65,33.1,447900.0],["2017-04-05",33.3,33.6,32.35,32.4,756500.0],["2017-04-06",32.25,33.03,32.2,32.75,528300.0],["2017-04-07",32.8,33.5,32.6,33.45,533300.0],["2017-04-10",33.45,33.63,32.6,32.95,486100.0],["2017-04-11",32.85,32.85,32.25,32.7,462700.0],["2017-04-12",32.7,32.8,31.85,32.1,618500.0],["2017-04-13",32.0,32.5,31.5,31.6,354600.0],["2017-04-17",31.85,32.6,31.8,32.55,590700.0],["2017-04-18",32.35,33.1,32.15,33.05,396900.0],["2017-04-19",33.25,33.5,33.05,33.25,389400.0],["2017-04-20",33.45,33.95,33.2,33.9,384300.0],["2017-04-21",33.8,33.95,33.38,33.55,342200.0],["2017-04-24",34.0,34.4,33.63,34.3,656800.0],["2017-04-25",34.55,35.75,34.15,35.35,787900.0],["2017-04-26",35.2,35.33,34.2,34.35,1014500.0],["2017-04-27",34.6,34.8,34.35,34.5,368000.0],["2017-04-28",34.5,34.55,33.9,34.15,416300.0],["2017-05-01",34.15,35.0,33.88,34.8,593500.0],["2017-05-02",34.8,34.95,34.15,34.35,403400.0],["2017-05-03",34.0,34.25,33.51,33.7,371900.0],["2017-05-04",33.9,34.08,33.45,33.95,257300.0],["2017-05-05",34.05,34.4,33.95,34.05,252000.0],["2017-05-08",34.1,34.3,33.65,33.75,306200.0],["2017-05-09",33.75,34.4,33.75,34.25,326800.0],["2017-05-10",34.75,35.85,34.6,35.45,442400.0],["2017-05-11",35.3,35.9,34.85,35.55,357300.0],["2017-05-12",35.5,35.9,35.25,35.55,255500.0],["2017-05-15",35.75,36.65,35.75,36.45,329800.0],["2017-05-16",36.5,37.0,36.25,36.95,277900.0],["2017-05-17",36.35,36.65,34.63,34.7,534200.0],["2017-05-18",34.65,35.55,34.5,35.45,349800.0],["2017-05-19",35.65,35.85,35.15,35.25,322400.0],["2017-05-22",35.35,36.45,35.25,36.45,292000.0],["2017-05-23",36.6,36.6,35.9,36.4,187900.0],["2017-05-24",36.55,36.75,36.25,36.7,182600.0],["2017-05-25",36.85,37.0,36.55,36.7,241100.0],["2017-05-26",36.7,37.15,36.3,37.1,207900.0],["2017-05-30",37.05,37.5,36.7,37.15,544400.0],["2017-05-31",37.65,38.4,37.0,38.2,1184700.0],["2017-06-01",36.5,37.65,35.3,36.65,1558400.0],["2017-06-02",36.9,37.7,36.25,37.05,680900.0],["2017-06-05",36.85,37.35,35.8,35.85,471600.0],["2017-06-06",35.65,36.55,35.35,36.35,435500.0],["2017-06-07",36.45,36.75,35.95,36.4,427800.0],["2017-06-08",36.45,37.45,36.0,37.4,417600.0],["2017-06-09",37.4,37.75,35.15,35.45,583500.0],["2017-06-12",35.05,35.8,34.1,35.55,531000.0],["2017-06-13",35.85,36.55,35.85,36.5,621000.0],["2017-06-14",36.55,36.7,35.65,36.0,793300.0],["2017-06-15",35.35,35.85,35.15,35.7,440700.0],["2017-06-16",35.65,35.9,35.1,35.7,978100.0],["2017-06-19",36.05,36.65,35.5,36.2,348200.0],["2017-06-20",35.95,36.35,35.4,35.7,565900.0],["2017-06-21",35.95,36.0,35.45,35.75,359300.0],["2017-06-22",35.6,35.85,35.1,35.4,271300.0],["2017-06-23",35.5,36.2,35.45,35.8,443700.0],["2017-06-26",36.0,36.25,35.3,35.45,266200.0],["2017-06-27",35.25,35.55,34.6,34.85,498800.0],["2017-06-28",35.25,36.35,34.68,36.25,364300.0],["2017-06-29",36.05,36.24,35.25,36.0,834400.0],["2017-06-30",36.1,36.35,35.7,35.75,540300.0],["2017-07-03",36.05,36.05,34.5,34.73,300100.0],["2017-07-05",34.85,35.35,34.3,34.9,414300.0],["2017-07-06",34.45,35.2,34.1,34.85,442200.0],["2017-07-07",35.1,36.1,35.0,36.0,392100.0],["2017-07-10",36.0,36.25,35.65,36.0,554600.0],["2017-07-11",35.8,36.65,35.8,36.55,515500.0],["2017-07-12",37.0,37.33,36.7,37.2,727100.0],["2017-07-13",37.15,37.6,37.0,37.5,409200.0],["2017-07-14",37.55,37.7,37.25,37.35,358300.0],["2017-07-17",37.35,37.5,36.95,37.15,436300.0],["2017-07-18",36.8,37.4,36.5,37.35,220300.0],["2017-07-19",37.6,38.95,37.55,38.9,508800.0],["2017-07-20",38.9,39.95,38.58,39.7,546500.0],["2017-07-21",39.75,40.25,38.74,39.75,547800.0],["2017-07-24",39.8,39.95,39.1,39.7,295400.0],["2017-07-25",39.65,40.55,39.14,40.2,454900.0],["2017-07-26",40.45,41.08,40.25,40.75,568700.0],["2017-07-27",41.1,41.15,39.85,40.4,795100.0],["2017-07-28",40.2,40.45,39.5,39.75,312200.0],["2017-07-31",39.8,40.0,39.45,39.6,355900.0],["2017-08-01",39.85,40.3,39.55,40.2,170700.0],["2017-08-02",40.4,40.4,38.15,38.25,654100.0],["2017-08-03",38.35,38.75,37.7,37.9,283500.0],["2017-08-04",37.9,38.6,37.6,38.4,350700.0],["2017-08-07",38.45,39.3,38.3,39.2,280600.0],["2017-08-08",39.25,39.5,38.45,38.55,810300.0],["2017-08-09",38.15,38.8,38.13,38.8,368000.0],["2017-08-10",38.5,38.6,37.65,37.75,388300.0],["2017-08-11",37.95,38.25,37.55,38.2,313000.0],["2017-08-14",38.7,39.0,38.15,38.35,510100.0],["2017-08-15",38.55,38.61,37.95,38.15,311000.0],["2017-08-16",38.2,38.25,37.5,37.7,662400.0],["2017-08-17",37.5,37.75,36.0,36.05,439400.0],["2017-08-18",35.9,36.4,35.8,35.8,363300.0],["2017-08-21",35.75,35.85,35.35,35.5,498200.0],["2017-08-22",35.75,37.3,35.75,37.25,525400.0],["2017-08-23",36.7,37.45,36.65,37.35,352600.0],["2017-08-24",37.65,38.55,37.3,38.1,647400.0],["2017-08-25",38.05,38.05,37.25,37.45,331700.0],["2017-08-28",37.55,37.67,37.0,37.2,441900.0],["2017-08-29",36.7,37.95,36.7,37.65,769200.0],["2017-08-30",37.9,39.15,37.7,39.05,806500.0],["2017-08-31",36.0,38.5,35.98,37.6,1803000.0],["2017-09-01",37.9,38.15,36.92,37.05,605100.0],["2017-09-05",36.7,37.8,35.95,36.3,601600.0],["2017-09-06",36.4,36.55,35.95,36.2,638100.0],["2017-09-07",36.4,36.46,35.98,36.2,424900.0],["2017-09-08",36.0,36.25,35.85,35.9,456400.0],["2017-09-11",36.1,36.55,36.0,36.3,336500.0],["2017-09-12",36.5,36.72,35.7,35.8,470100.0],["2017-09-13",35.8,36.05,35.55,35.7,357900.0],["2017-09-14",35.55,35.9,35.3,35.45,352300.0],["2017-09-15",35.5,35.85,35.35,35.75,761700.0],["2017-09-18",35.9,36.1,35.7,35.9,455200.0],["2017-09-19",36.0,36.2,35.1,35.2,575200.0],["2017-09-20",35.1,35.4,34.9,35.3,463300.0],["2017-09-21",35.2,35.53,35.0,35.05,376800.0],["2017-09-22",35.0,35.7,35.0,35.4,250900.0],["2017-09-25",35.15,35.75,34.81,35.65,463500.0],["2017-09-26",35.95,35.95,35.38,35.75,367500.0],["2017-09-27",36.05,37.25,36.0,36.85,427000.0],["2017-09-28",36.7,37.5,36.63,37.25,314100.0],["2017-09-29",37.4,37.65,37.05,37.55,308600.0],["2017-10-02",37.6,38.25,37.4,38.2,300600.0],["2017-10-03",38.2,38.45,37.31,38.3,362400.0],["2017-10-04",38.35,38.38,37.6,37.85,216800.0],["2017-10-05",38.05,38.3,37.45,37.5,394200.0],["2017-10-06",37.35,38.35,37.05,38.3,498600.0],["2017-10-09",38.3,38.6,38.15,38.5,297800.0],["2017-10-10",38.65,40.05,38.45,40.0,647000.0],["2017-10-11",39.7,40.65,39.15,40.15,701800.0],["2017-10-12",40.05,40.75,40.0,40.4,384200.0],["2017-10-13",40.35,40.4,38.3,39.45,463100.0],["2017-10-16",39.6,40.25,38.95,39.0,249800.0],["2017-10-17",38.85,39.2,38.6,39.05,439100.0],["2017-10-18",39.0,39.25,38.25,38.75,370400.0],["2017-10-19",38.7,38.7,37.65,38.35,236700.0],["2017-10-20",38.9,38.9,38.3,38.35,325100.0],["2017-10-23",38.35,38.45,37.75,38.3,307400.0],["2017-10-24",38.6,39.15,38.35,39.0,390700.0],["2017-10-25",38.85,39.35,38.05,39.05,342000.0],["2017-10-26",39.25,39.55,38.65,39.55,338700.0],["2017-10-27",39.7,40.6,39.35,40.35,360800.0],["2017-10-30",40.3,40.55,39.6,39.8,331700.0],["2017-10-31",40.0,41.4,39.95,41.05,446500.0],["2017-11-01",41.6,41.95,40.15,40.5,345600.0],["2017-11-02",40.45,40.73,39.55,39.6,236100.0],["2017-11-03",39.55,40.17,38.1,38.25,1061500.0],["2017-11-06",38.85,40.73,38.58,40.4,725700.0],["2017-11-07",40.45,40.67,39.9,39.95,369100.0],["2017-11-08",39.7,40.65,38.05,40.6,336800.0],["2017-11-09",40.15,40.3,37.95,39.1,549200.0],["2017-11-10",39.05,39.5,38.95,39.23,236100.0],["2017-11-13",38.68,39.05,38.5,38.7,308700.0],["2017-11-14",38.4,38.8,38.05,38.6,405600.0],["2017-11-15",38.1,38.1,37.15,37.9,519000.0],["2017-11-16",38.1,39.3,38.05,39.0,388800.0],["2017-11-17",38.85,39.4,38.65,38.65,297600.0],["2017-11-20",38.85,39.3,36.85,39.0,617700.0],["2017-11-21",39.5,40.5,39.38,40.5,522300.0],["2017-11-22",40.5,40.6,39.65,40.05,301400.0],["2017-11-24",40.05,40.65,39.6,40.65,145400.0],["2017-11-27",40.3,40.3,38.35,38.8,475700.0],["2017-11-28",39.15,39.23,38.5,38.75,375100.0],["2017-11-29",38.75,38.75,35.95,36.55,1485100.0],["2017-11-30",34.3,36.3,33.3,34.05,2771300.0],["2017-12-01",33.9,34.24,32.95,34.05,1062900.0],["2017-12-04",34.6,34.78,33.4,33.8,891500.0],["2017-12-05",33.6,34.15,33.2,33.5,677200.0],["2017-12-06",33.2,33.7,32.4,32.5,622500.0],["2017-12-07",32.55,33.7,32.55,33.55,657200.0],["2017-12-08",33.8,34.45,33.7,34.0,610700.0],["2017-12-11",34.1,34.4,33.1,33.45,606800.0],["2017-12-12",33.8,34.65,33.58,34.4,602500.0],["2017-12-13",34.55,34.79,34.15,34.5,711900.0],["2017-12-14",34.5,34.9,34.2,34.2,680300.0],["2017-12-15",34.05,34.83,33.85,34.4,932300.0],["2017-12-18",34.6,35.55,34.5,35.25,530300.0],["2017-12-19",35.15,35.55,33.7,33.75,846200.0],["2017-12-20",34.1,34.3,33.45,34.2,409600.0],["2017-12-21",34.35,34.35,33.6,33.65,327300.0],["2017-12-22",33.8,34.05,33.55,34.0,339700.0],["2017-12-26",33.6,34.6,33.3,34.4,430900.0],["2017-12-27",34.35,34.45,33.65,34.1,378000.0],["2017-12-28",34.15,34.55,34.05,34.45,263400.0],["2017-12-29",34.5,34.7,34.15,34.2,331500.0],["2018-01-02",34.45,34.98,34.2,34.8,353100.0],["2018-01-03",34.95,35.45,34.45,35.3,249900.0],["2018-01-04",35.6,36.0,35.0,35.75,375500.0],["2018-01-05",36.05,36.5,35.6,35.6,509100.0],["2018-01-08",35.5,36.05,35.2,35.8,582600.0],["2018-01-09",35.8,36.65,35.75,36.5,542800.0],["2018-01-10",36.15,36.6,35.4,36.55,717700.0],["2018-01-11",36.6,37.45,36.45,37.3,625800.0],["2018-01-12",37.4,39.15,37.0,38.8,911100.0],["2018-01-16",39.0,39.4,38.25,38.25,754100.0],["2018-01-17",38.65,38.9,37.65,37.95,702300.0],["2018-01-18",37.95,38.3,37.85,38.0,885800.0],["2018-01-19",38.05,38.15,37.45,37.85,494100.0],["2018-01-22",37.9,38.1,37.3,37.95,391000.0],["2018-01-23",37.95,38.0,36.27,37.8,347100.0],["2018-01-24",37.6,38.45,36.1,37.25,475100.0],["2018-01-25",37.7,37.8,36.13,36.25,321500.0],["2018-01-26",36.75,36.85,36.08,36.45,587400.0],["2018-01-29",36.4,36.9,36.23,36.65,504300.0],["2018-01-30",36.0,36.7,35.9,36.1,344500.0],["2018-01-31",36.5,36.75,35.55,35.8,410900.0],["2018-02-01",35.65,36.25,35.48,35.65,338000.0],["2018-02-02",35.2,35.75,34.59,35.4,518800.0],["2018-02-05",35.1,35.85,34.25,34.35,779400.0],["2018-02-06",33.6,35.0,33.0,34.7,949700.0],["2018-02-07",34.5,34.6,33.65,33.85,905600.0],["2018-02-08",33.8,33.9,32.05,32.1,1019500.0],["2018-02-09",32.6,33.13,31.3,32.8,1027000.0],["2018-02-12",32.95,33.2,31.98,32.5,628700.0],["2018-02-13",32.25,33.15,32.25,32.5,534800.0],["2018-02-14",32.3,33.05,32.3,32.85,777400.0],["2018-02-15",33.0,33.55,32.4,33.5,611200.0],["2018-02-16",33.35,33.65,32.8,32.85,569600.0],["2018-02-20",32.7,34.7,32.35,33.8,885400.0],["2018-02-21",34.05,34.55,33.45,33.55,482600.0],["2018-02-22",33.6,33.85,33.35,33.55,296200.0],["2018-02-23",33.75,34.1,33.2,34.05,265000.0],["2018-02-26",34.1,34.88,34.05,34.8,266400.0],["2018-02-27",34.8,35.35,34.4,34.45,271000.0],["2018-02-28",34.7,34.7,33.6,33.65,469700.0],["2018-03-01",33.6,33.75,32.65,32.8,618100.0],["2018-03-02",32.55,35.45,32.35,33.55,354500.0],["2018-03-05",33.45,34.25,33.4,34.05,385200.0],["2018-03-06",34.35,34.8,33.95,34.75,377600.0],["2018-03-07",34.35,35.0,34.05,34.3,549200.0],["2018-03-08",34.35,34.95,34.1,34.9,545400.0],["2018-03-09",35.15,35.4,34.45,34.6,630000.0],["2018-03-12",34.7,35.85,34.7,35.0,764600.0],["2018-03-13",34.7,35.85,34.7,34.95,472400.0],["2018-03-14",35.15,35.3,34.65,34.9,1394500.0],["2018-03-15",38.55,40.75,37.7,38.7,3339300.0],["2018-03-16",38.8,41.05,38.4,40.95,1731200.0],["2018-03-19",40.6,40.85,39.15,39.7,1301200.0],["2018-03-20",39.85,41.63,39.85,41.4,853100.0],["2018-03-21",41.2,41.8,41.0,41.1,549300.0],["2018-03-22",40.5,41.8,40.45,40.75,798700.0],["2018-03-23",40.75,40.95,39.25,39.3,615600.0],["2018-03-26",39.95,40.65,39.4,40.55,611800.0],["2018-03-27",40.85,41.35,39.35,39.5,572800.0],["2018-03-28",39.5,39.75,38.4,38.6,538000.0],["2018-03-29",38.9,39.4,38.3,39.05,527400.0],["2018-04-02",38.05,39.07,37.6,37.85,652800.0],["2018-04-03",38.2,38.6,37.8,38.35,692300.0],["2018-04-04",38.3,40.35,38.2,40.0,978000.0],["2018-04-05",40.2,41.03,39.95,40.98,1105600.0],["2018-04-06",40.65,41.2,40.25,40.9,1494800.0],["2018-04-09",41.3,41.35,40.5,40.65,1003900.0],["2018-04-10",41.5,43.35,41.15,42.8,1219600.0],["2018-04-11",42.1,43.8,42.05,43.65,861000.0],["2018-04-12",44.35,44.85,43.6,44.1,2347800.0],["2018-04-13",44.4,44.4,43.13,43.25,713700.0],["2018-04-16",43.5,43.5,42.25,43.3,520800.0],["2018-04-17",43.55,44.4,43.45,43.95,482400.0],["2018-04-18",43.85,44.55,43.45,43.75,586400.0],["2018-04-19",43.45,43.7,42.7,42.8,590300.0],["2018-04-20",42.65,43.2,42.1,42.75,361400.0],["2018-04-23",42.9,43.15,41.95,42.15,292400.0],["2018-04-24",42.5,43.05,41.35,41.55,703500.0],["2018-04-25",41.7,41.9,40.48,40.65,566500.0],["2018-04-26",41.05,41.3,40.48,40.75,643400.0],["2018-04-27",40.9,41.1,39.65,39.95,500900.0],["2018-04-30",40.2,40.26,38.95,39.3,510700.0],["2018-05-01",39.3,40.6,39.1,40.35,412800.0],["2018-05-02",40.3,40.6,39.73,40.25,299600.0],["2018-05-03",39.9,40.75,39.45,40.55,544000.0],["2018-05-04",40.45,41.65,40.15,41.5,208000.0],["2018-05-07",41.65,42.15,41.45,41.7,275600.0],["2018-05-08",41.55,42.2,41.55,42.2,250600.0],["2018-05-09",43.15,44.1,43.0,43.5,460600.0],["2018-05-10",43.6,43.75,43.1,43.4,284700.0],["2018-05-11",43.35,43.4,42.65,42.9,329900.0],["2018-05-14",43.25,44.1,43.2,43.4,523800.0],["2018-05-15",43.3,43.6,41.71,42.95,270700.0],["2018-05-16",43.0,44.05,42.8,43.85,503900.0],["2018-05-17",43.55,44.5,43.4,43.9,253900.0],["2018-05-18",43.95,43.95,43.4,43.45,316600.0],["2018-05-21",43.95,44.45,43.2,43.75,334500.0],["2018-05-22",44.05,44.53,43.5,43.55,213700.0],["2018-05-23",43.25,43.9,43.15,43.75,252400.0],["2018-05-24",43.95,44.2,43.45,43.9,318500.0],["2018-05-25",44.05,45.45,43.95,45.15,542700.0],["2018-05-29",44.9,45.5,44.4,44.8,474900.0],["2018-05-30",45.0,45.4,44.54,45.3,967700.0],["2018-05-31",45.5,49.1,45.2,48.4,1465600.0],["2018-06-01",49.05,49.45,48.07,49.35,518900.0],["2018-06-04",49.35,49.72,48.9,49.5,464200.0],["2018-06-05",49.6,50.25,49.18,50.0,524300.0],["2018-06-06",50.1,51.35,50.0,51.25,505300.0],["2018-06-07",51.05,51.4,49.78,50.1,428000.0],["2018-06-08",49.7,50.13,49.4,49.8,456600.0],["2018-06-11",49.95,50.35,49.7,50.1,307100.0],["2018-06-12",50.0,50.85,49.75,50.5,252300.0],["2018-06-13",50.65,50.8,49.85,49.95,354700.0],["2018-06-14",50.15,51.15,50.05,50.5,474500.0],["2018-06-15",50.15,50.9,50.15,50.7,452700.0],["2018-06-18",50.3,50.83,49.7,50.8,271200.0],["2018-06-19",49.95,50.2,48.4,49.95,591300.0],["2018-06-20",50.2,50.55,49.75,50.1,359500.0],["2018-06-21",51.0,51.85,50.5,51.2,1007400.0],["2018-06-22",51.9,51.9,49.65,49.75,541400.0],["2018-06-25",49.15,49.32,47.75,48.6,570100.0],["2018-06-26",48.55,49.7,48.05,49.4,696100.0],["2018-06-27",49.4,49.65,47.1,47.2,543500.0],["2018-06-28",47.05,47.5,46.4,47.05,394000.0],["2018-06-29",47.35,47.85,46.6,47.05,935400.0],["2018-07-02",46.8,48.15,46.55,48.15,369100.0],["2018-07-03",48.2,48.55,47.65,47.8,259000.0],["2018-07-05",48.2,48.95,48.1,48.75,457600.0],["2018-07-06",48.7,49.2,48.45,49.05,222200.0],["2018-07-09",49.2,49.85,48.5,48.55,259000.0],["2018-07-10",48.75,49.5,48.4,49.5,264700.0],["2018-07-11",49.15,49.3,48.5,48.85,462900.0],["2018-07-12",49.05,50.0,48.5,49.95,408700.0],["2018-07-13",49.9,50.55,49.5,50.15,540900.0],["2018-07-16",50.1,50.45,49.75,49.8,173000.0],["2018-07-17",49.6,50.85,49.6,50.65,240800.0],["2018-07-18",50.7,51.23,50.3,50.75,247700.0],["2018-07-19",50.75,50.95,50.3,50.8,232600.0],["2018-07-20",51.05,51.55,50.55,51.0,222700.0],["2018-07-23",50.75,50.95,50.0,50.85,247500.0],["2018-07-24",51.0,51.3,49.1,49.35,398900.0],["2018-07-25",49.2,49.45,48.05,48.8,319200.0],["2018-07-26",48.85,50.25,48.75,50.05,341000.0],["2018-07-27",50.05,50.25,48.25,48.75,275000.0],["2018-07-30",48.65,49.03,46.8,47.3,337100.0],["2018-07-31",47.6,48.34,47.0,47.45,373800.0],["2018-08-01",47.4,47.95,47.05,47.8,238900.0],["2018-08-02",47.3,48.7,46.5,48.65,211400.0],["2018-08-03",48.7,48.7,47.5,47.8,202100.0],["2018-08-06",47.9,49.08,47.4,48.85,253300.0],["2018-08-07",49.0,50.45,48.75,50.25,233500.0],["2018-08-08",50.15,51.95,49.85,51.45,368900.0],["2018-08-09",51.45,51.75,50.95,51.35,186700.0],["2018-08-10",50.65,51.0,49.85,49.9,313100.0],["2018-08-13",50.0,50.55,49.1,49.15,350500.0],["2018-08-14",49.4,49.46,48.78,48.85,239400.0],["2018-08-15",48.7,49.3,47.55,48.5,509000.0],["2018-08-16",48.75,49.35,48.45,48.7,295900.0],["2018-08-17",48.35,48.8,47.75,48.55,319800.0],["2018-08-20",48.55,48.88,47.85,48.5,214100.0],["2018-08-21",48.75,50.55,48.75,50.45,658300.0],["2018-08-22",50.2,50.95,49.75,50.7,281700.0],["2018-08-23",50.35,51.2,49.9,49.95,343200.0],["2018-08-24",50.3,51.2,50.25,50.45,429300.0],["2018-08-27",51.25,51.3,49.85,50.25,552100.0],["2018-08-28",50.3,50.63,49.55,49.9,365100.0],["2018-08-29",50.0,50.3,49.4,49.9,663900.0],["2018-08-30",52.7,58.0,52.0,56.85,4041800.0],["2018-08-31",56.9,60.05,56.9,59.75,1303800.0],["2018-09-04",57.15,59.85,56.1,59.75,1151800.0],["2018-09-05",59.5,59.7,57.9,58.65,651100.0],["2018-09-06",58.6,58.75,57.65,57.7,507100.0],["2018-09-07",57.9,58.65,56.45,56.75,439300.0],["2018-09-10",57.5,57.87,56.5,57.7,464100.0],["2018-09-11",57.65,58.7,57.13,58.5,346600.0],["2018-09-12",57.7,58.95,57.05,58.85,536400.0],["2018-09-13",58.95,59.65,58.25,58.5,387500.0],["2018-09-14",58.5,59.6,58.5,59.5,435500.0],["2018-09-17",59.3,59.95,58.95,59.45,798500.0],["2018-09-18",59.5,60.0,59.1,59.95,563800.0],["2018-09-19",59.9,60.55,59.65,59.8,601800.0],["2018-09-20",60.05,60.25,58.85,58.9,364800.0],["2018-09-21",58.85,59.15,57.05,57.3,948400.0],["2018-09-24",57.2,57.9,56.45,56.9,486300.0],["2018-09-25",57.0,57.38,56.0,56.45,528000.0],["2018-09-26",56.5,58.65,55.2,55.5,398100.0],["2018-09-27",55.5,56.0,55.35,55.5,324700.0],["2018-09-28",55.5,56.0,54.95,55.6,397800.0],["2018-10-01",55.76,56.39,54.52,54.7,421600.0],["2018-10-02",54.55,55.77,54.35,54.5,295900.0],["2018-10-03",54.6,54.82,53.8,54.69,559600.0],["2018-10-04",54.24,54.66,53.4,54.11,474900.0],["2018-10-05",54.09,54.45,51.71,52.24,523000.0],["2018-10-08",51.95,52.39,50.91,51.63,501400.0],["2018-10-09",51.62,52.45,50.45,50.76,641700.0],["2018-10-10",50.26,50.46,49.29,49.41,538200.0],["2018-10-11",48.83,50.4,48.03,49.01,539400.0],["2018-10-12",50.02,50.81,48.89,49.5,462700.0],["2018-10-15",49.51,50.05,48.63,49.47,319900.0],["2018-10-16",49.92,51.49,49.78,51.37,381600.0],["2018-10-17",51.56,51.72,50.26,50.85,331000.0],["2018-10-18",50.34,50.46,49.1,49.66,388300.0],["2018-10-19",49.61,50.13,48.44,48.6,265300.0],["2018-10-22",48.91,49.16,48.34,48.73,298800.0],["2018-10-23",47.77,48.44,47.07,48.06,411800.0],["2018-10-24",47.1,47.51,42.91,42.92,999400.0],["2018-10-25",43.11,44.55,41.9,44.13,502600.0],["2018-10-26",43.33,44.57,42.0,43.93,398800.0],["2018-10-29",44.37,45.1,42.45,43.12,280300.0],["2018-10-30",43.08,44.27,42.88,44.0,340900.0],["2018-10-31",44.7,45.66,43.82,44.94,644700.0],["2018-11-01",45.15,47.24,43.61,47.02,612000.0],["2018-11-02",47.15,47.6,46.57,47.38,338600.0],["2018-11-05",47.68,47.74,46.08,47.2,414600.0],["2018-11-06",47.01,48.83,46.67,48.52,417700.0],["2018-11-07",48.68,49.65,48.3,48.77,436000.0],["2018-11-08",48.5,49.12,48.03,48.58,222700.0],["2018-11-09",48.08,48.4,46.45,46.73,381200.0],["2018-11-12",46.2,46.29,44.41,44.68,434600.0],["2018-11-13",44.88,46.3,44.72,45.51,507100.0],["2018-11-14",45.98,47.26,45.24,46.89,369600.0],["2018-11-15",46.65,49.04,46.65,48.78,324800.0],["2018-11-16",47.84,48.28,45.95,46.98,858700.0],["2018-11-19",46.75,47.42,43.75,43.9,621000.0],["2018-11-20",43.2,44.5,42.59,44.27,593200.0],["2018-11-21",44.84,45.9,44.39,45.44,356000.0],["2018-11-23",44.95,45.53,44.68,44.69,146600.0],["2018-11-26",45.21,46.22,44.15,46.08,502300.0],["2018-11-27",46.06,46.53,45.26,45.9,365100.0],["2018-11-28",47.0,48.31,45.72,48.14,859800.0],["2018-11-29",48.75,52.99,48.75,51.81,1392600.0],["2018-11-30",51.51,53.67,50.31,53.34,586700.0],["2018-12-03",54.2,54.2,52.09,52.14,717800.0],["2018-12-04",51.82,52.41,49.94,50.04,634000.0],["2018-12-06",48.98,50.74,48.48,50.55,774100.0],["2018-12-07",50.5,50.78,46.52,46.77,742800.0],["2018-12-10",46.9,47.71,46.47,46.81,819400.0],["2018-12-11",47.7,49.73,47.34,47.6,460500.0],["2018-12-12",48.58,49.02,47.49,48.22,492700.0],["2018-12-13",48.37,48.73,47.41,47.47,327400.0],["2018-12-14",46.83,48.19,46.75,46.82,336700.0],["2018-12-17",46.71,47.15,45.05,45.34,513200.0],["2018-12-18",45.88,47.24,45.75,46.26,387200.0],["2018-12-19",46.11,46.85,43.41,43.88,538000.0],["2018-12-20",44.05,44.83,42.23,42.84,732800.0],["2018-12-21",43.15,43.66,41.73,42.0,1084000.0],["2018-12-24",41.51,43.1,41.28,41.38,342200.0],["2018-12-26",41.82,44.72,41.72,44.62,302900.0],["2018-12-27",43.48,44.8,42.97,44.68,298300.0],["2018-12-28",44.79,46.21,43.57,45.22,287200.0],["2018-12-31",45.73,46.33,45.0,45.87,382900.0],["2019-01-02",44.84,46.54,44.84,46.15,315600.0],["2019-01-03",44.9,45.47,43.1,43.11,422100.0],["2019-01-04",44.03,45.92,43.51,45.81,419300.0],["2019-01-07",45.81,47.82,45.58,47.49,578600.0],["2019-01-08",47.92,48.38,47.03,47.87,496500.0],["2019-01-09",48.41,50.25,47.53,50.14,862900.0],["2019-01-10",49.5,50.9,48.85,50.84,586000.0],["2019-01-11",50.42,53.09,50.42,52.24,725000.0],["2019-01-14",51.62,52.14,50.52,50.9,353300.0],["2019-01-15",51.47,52.33,51.1,52.01,399700.0],["2019-01-16",52.28,53.08,51.34,51.4,459000.0],["2019-01-17",51.2,51.57,50.78,50.83,774300.0],["2019-01-18",51.15,51.87,50.51,51.24,1537200.0],["2019-01-22",51.0,51.0,46.85,47.49,738100.0],["2019-01-23",47.8,47.9,46.0,46.7,671000.0],["2019-01-24",47.15,49.39,47.12,48.4,843600.0],["2019-01-25",48.8,50.39,48.54,49.77,692800.0],["2019-01-28",48.24,49.05,47.31,47.55,447400.0],["2019-01-29",47.58,48.18,46.96,47.61,368500.0],["2019-01-30",48.1,48.51,47.27,48.01,393100.0],["2019-01-31",47.87,49.13,47.57,48.56,289300.0],["2019-02-01",48.66,49.71,48.09,48.93,444900.0],["2019-02-04",48.93,49.7,48.29,49.67,397100.0],["2019-02-05",49.65,50.59,49.65,49.8,230000.0],["2019-02-06",49.87,51.5,49.87,51.47,308800.0],["2019-02-07",50.82,50.86,49.11,49.47,410600.0],["2019-02-08",48.74,49.77,48.7,49.52,339900.0],["2019-02-11",49.71,50.15,48.61,49.83,483300.0],["2019-02-12",50.48,51.13,50.33,51.12,406400.0],["2019-02-13",51.11,52.45,50.49,51.89,492100.0],["2019-02-14",51.56,52.51,51.56,52.22,361300.0],["2019-02-15",52.62,53.43,52.28,53.4,312300.0],["2019-02-19",52.88,53.79,52.35,53.4,390200.0],["2019-02-20",53.38,54.47,53.12,54.38,444000.0],["2019-02-21",54.35,54.7,53.4,54.7,382200.0],["2019-02-22",55.0,56.19,54.9,56.09,534300.0],["2019-02-25",56.79,57.96,56.31,57.08,537400.0],["2019-02-26",57.12,57.22,55.38,55.81,375200.0],["2019-02-27",55.47,56.03,54.61,55.01,361300.0],["2019-02-28",54.75,55.38,54.01,55.04,349200.0],["2019-03-01",55.45,56.31,54.9,55.9,309400.0],["2019-03-04",56.17,56.26,54.78,55.45,373500.0],["2019-03-05",55.19,55.8,54.3,55.04,267100.0],["2019-03-06",55.03,55.05,53.39,53.71,487300.0],["2019-03-07",53.38,53.78,52.69,53.69,412500.0],["2019-03-08",52.68,53.3,51.59,52.64,710200.0],["2019-03-11",52.89,54.69,52.5,54.36,827900.0],["2019-03-12",54.47,54.9,53.76,54.6,372400.0],["2019-03-13",55.04,55.98,54.28,55.5,774900.0],["2019-03-14",52.27,55.39,51.1,51.98,2443500.0],["2019-03-15",52.14,55.69,52.14,54.87,1632400.0],["2019-03-18",54.88,55.1,53.74,54.37,877300.0],["2019-03-19",54.86,55.2,54.37,54.87,689000.0],["2019-03-20",54.81,55.35,54.18,54.42,755100.0],["2019-03-21",54.03,56.13,53.76,55.58,517500.0],["2019-03-22",55.0,55.3,52.38,52.94,641200.0],["2019-03-25",52.74,53.28,51.86,52.56,451400.0],["2019-03-26",52.85,53.28,52.35,52.73,420200.0],["2019-03-27",52.61,52.61,49.75,50.41,505500.0],["2019-03-28",50.67,51.4,50.11,50.44,403800.0],["2019-03-29",50.95,51.98,50.53,50.91,424100.0],["2019-04-01",51.67,52.55,51.62,52.43,294900.0],["2019-04-02",52.56,52.8,51.75,52.29,265300.0],["2019-04-03",53.28,55.09,53.02,54.74,560800.0],["2019-04-04",54.75,55.13,54.05,54.58,392300.0],["2019-04-05",52.95,53.67,52.04,52.91,1492700.0],["2019-04-08",52.61,52.72,51.83,52.57,764200.0],["2019-04-09",52.16,52.36,51.17,51.33,768800.0],["2019-04-10",51.29,52.68,50.85,52.38,12268900.0],["2019-04-11",52.46,53.22,52.37,52.7,762600.0],["2019-04-12",53.29,53.43,52.82,53.09,457700.0],["2019-04-15",53.04,53.56,52.6,53.04,320600.0],["2019-04-16",53.39,54.52,53.39,54.31,477100.0],["2019-04-17",55.03,55.25,54.08,54.56,510400.0],["2019-04-18",54.52,55.1,54.04,54.25,329900.0],["2019-04-22",53.98,54.23,53.45,54.1,238500.0],["2019-04-23",54.13,55.18,54.05,54.98,392200.0],["2019-04-24",54.86,56.04,54.86,55.1,460900.0],["2019-04-25",55.02,55.02,53.16,53.85,361800.0],["2019-04-26",53.23,54.19,52.88,53.92,321600.0],["2019-04-29",53.76,54.24,53.5,53.82,354600.0],["2019-04-30",53.95,54.54,53.09,53.87,328500.0],["2019-05-01",54.46,54.63,52.47,52.49,405000.0],["2019-05-02",52.5,53.91,52.35,53.44,313500.0],["2019-05-03",53.81,54.64,52.73,54.57,249200.0],["2019-05-06",52.8,53.88,52.56,53.73,275300.0],["2019-05-07",53.06,53.33,52.04,52.71,348900.0],["2019-05-08",52.23,53.03,51.86,51.93,403600.0],["2019-05-09",51.06,51.95,50.24,51.53,250600.0],["2019-05-10",51.34,51.96,49.84,51.34,222700.0],["2019-05-13",49.61,49.79,46.86,47.22,420500.0],["2019-05-14",48.0,49.56,47.39,48.03,353900.0],["2019-05-15",47.91,49.05,47.21,48.9,413000.0],["2019-05-16",48.13,48.38,46.58,46.69,494600.0],["2019-05-17",46.01,46.61,44.46,44.69,708400.0],["2019-05-20",44.08,44.67,43.55,44.37,724900.0],["2019-05-21",45.14,47.62,44.44,44.76,396100.0],["2019-05-22",44.95,45.58,44.61,45.15,670600.0],["2019-05-23",44.17,44.17,43.29,43.98,380800.0],["2019-05-24",44.16,44.9,43.98,44.04,242000.0],["2019-05-28",44.38,44.43,43.29,43.42,608400.0],["2019-05-29",42.97,44.4,42.74,44.15,885500.0],["2019-05-30",44.5,44.5,40.31,41.0,2105900.0],["2019-05-31",40.12,40.32,39.54,39.83,683000.0],["2019-06-03",40.05,41.18,39.8,40.01,792600.0],["2019-06-04",40.84,42.76,40.33,42.71,734800.0],["2019-06-05",42.74,42.86,40.71,41.42,437100.0],["2019-06-06",41.39,41.97,40.73,41.91,407300.0],["2019-06-07",42.31,42.41,41.0,41.94,485900.0],["2019-06-10",42.13,43.71,41.75,43.15,567800.0],["2019-06-11",44.04,44.25,42.64,43.42,495100.0],["2019-06-12",43.03,43.37,42.64,43.24,423000.0],["2019-06-13",43.62,44.23,43.18,44.02,442100.0],["2019-06-14",43.18,43.47,42.27,43.32,893500.0],["2019-06-17",43.5,43.83,42.96,43.11,463000.0],["2019-06-18",43.57,45.75,43.57,45.4,1031400.0],["2019-06-19",45.69,46.14,45.22,45.86,412900.0],["2019-06-20",46.0,46.82,45.67,46.51,423400.0],["2019-06-21",46.25,46.53,45.68,46.32,1088600.0],["2019-06-24",46.26,46.77,45.97,46.34,548200.0],["2019-06-25",46.17,46.69,45.3,45.41,643600.0],["2019-06-26",46.32,47.03,46.27,46.73,512700.0],["2019-06-27",47.03,48.25,47.03,48.22,564400.0],["2019-06-28",48.65,49.11,47.92,48.05,1155800.0],["2019-07-01",50.04,50.9,50.02,50.55,927000.0],["2019-07-02",50.36,50.36,48.56,48.97,636200.0],["2019-07-03",49.15,49.61,48.36,49.6,277600.0],["2019-07-05",49.04,49.21,48.45,49.02,338500.0],["2019-07-08",48.74,49.12,48.12,48.19,469700.0],["2019-07-09",47.73,48.53,45.61,48.13,904800.0],["2019-07-10",48.77,49.5,48.3,48.82,532500.0],["2019-07-11",48.85,49.01,47.72,48.51,546000.0],["2019-07-12",48.67,49.81,48.67,49.65,367900.0],["2019-07-15",50.12,50.3,49.49,50.18,559000.0],["2019-07-16",49.67,49.79,48.8,49.3,430200.0],["2019-07-17",49.66,49.88,49.09,49.28,291700.0],["2019-07-18",49.57,50.21,49.32,49.96,207600.0],["2019-07-19",49.95,50.22,49.18,49.28,329600.0],["2019-07-22",49.63,50.37,49.55,50.02,163500.0],["2019-07-23",50.47,51.25,50.19,51.14,285400.0],["2019-07-24",51.96,53.83,51.81,53.77,515500.0],["2019-07-25",53.41,53.91,52.9,53.09,516100.0],["2019-07-26",53.67,53.83,53.24,53.63,241700.0],["2019-07-29",53.49,53.75,52.91,53.67,273700.0],["2019-07-30",52.82,53.97,52.82,53.95,306800.0],["2019-07-31",54.0,54.34,52.82,52.87,498000.0],["2019-08-01",52.05,52.29,49.37,49.73,699900.0],["2019-08-02",49.07,49.33,47.59,47.97,466300.0],["2019-08-05",46.5,46.5,43.97,44.79,758100.0],["2019-08-06",45.68,46.12,44.58,45.34,366300.0],["2019-08-07",44.33,46.13,44.33,45.92,462800.0],["2019-08-08",46.6,48.19,46.13,47.97,447000.0],["2019-08-09",47.36,47.36,46.08,46.11,247400.0],["2019-08-12",45.53,45.85,45.05,45.08,241400.0],["2019-08-13",44.81,47.23,44.81,46.29,245900.0],["2019-08-14",44.48,45.49,44.06,44.1,1385900.0],["2019-08-15",44.22,44.73,43.69,44.06,331700.0],["2019-08-16",44.71,45.49,44.71,45.35,862700.0],["2019-08-19",46.56,46.56,45.25,45.31,537700.0],["2019-08-20",45.3,45.3,44.73,45.02,779000.0],["2019-08-21",45.89,45.89,44.95,45.29,475200.0],["2019-08-22",45.33,45.93,44.86,45.51,361500.0],["2019-08-23",44.76,45.27,43.07,43.27,367100.0],["2019-08-26",43.85,44.16,43.08,43.36,428000.0],["2019-08-27",43.94,44.02,42.71,43.15,1095700.0],["2019-08-28",42.74,43.25,42.01,42.95,793500.0],["2019-08-29",43.71,44.89,41.78,41.92,1113100.0],["2019-08-30",42.04,42.56,41.77,41.97,684100.0],["2019-09-03",41.39,42.31,40.71,40.87,678600.0],["2019-09-04",41.4,42.24,40.59,41.53,604300.0],["2019-09-05",42.27,44.4,42.01,44.08,805900.0],["2019-09-06",44.3,45.13,44.03,44.69,557600.0],["2019-09-09",44.79,45.79,44.76,45.4,607500.0],["2019-09-10",45.05,46.2,44.72,46.01,479100.0],["2019-09-11",46.22,47.41,45.19,47.31,480800.0],["2019-09-12",47.84,48.59,47.01,48.29,761400.0],["2019-09-13",48.5,49.26,47.88,48.89,610700.0],["2019-09-16",48.15,49.21,47.82,48.75,369500.0],["2019-09-17",48.44,48.75,47.82,48.72,282600.0],["2019-09-18",48.8,49.03,47.85,48.58,513500.0],["2019-09-19",48.84,49.0,47.27,47.46,465200.0],["2019-09-20",47.51,47.83,46.37,46.67,755500.0],["2019-09-23",46.36,47.85,45.47,47.45,417600.0],["2019-09-24",47.78,48.08,45.85,46.13,524100.0],["2019-09-25",46.14,47.57,45.7,47.34,382400.0],["2019-09-26",49.15,50.78,48.05,50.12,1277900.0],["2019-09-27",50.37,50.37,48.41,49.02,990200.0],["2019-09-30",49.48,49.71,48.05,48.61,493500.0],["2019-10-01",48.89,50.0,47.03,47.34,312500.0],["2019-10-02",46.95,47.31,46.48,47.12,336600.0],["2019-10-03",47.38,49.04,46.99,48.69,474100.0],["2019-10-04",48.92,49.53,48.69,49.5,338100.0],["2019-10-07",49.38,49.9,49.25,49.33,318500.0],["2019-10-08",48.59,48.59,47.36,47.57,291000.0],["2019-10-09",48.24,48.65,47.7,48.22,393400.0],["2019-10-10",48.53,49.24,48.04,48.78,314500.0],["2019-10-11",49.74,50.79,49.69,49.95,446300.0],["2019-10-14",49.61,50.08,48.84,49.25,186400.0],["2019-10-15",49.59,50.6,49.37,50.34,235200.0],["2019-10-16",49.85,50.3,49.07,49.11,217100.0],["2019-10-17",49.55,49.98,49.24,49.62,185600.0],["2019-10-18",49.35,49.86,48.75,49.39,279000.0],["2019-10-21",50.19,50.85,49.82,50.29,186100.0],["2019-10-22",50.28,50.53,49.59,50.04,212000.0],["2019-10-23",49.35,49.71,48.51,49.27,320900.0],["2019-10-24",49.78,50.16,49.03,49.53,200600.0],["2019-10-25",49.8,50.21,49.63,49.87,217300.0],["2019-10-28",50.21,51.35,50.21,51.12,286000.0],["2019-10-29",51.37,51.86,50.86,51.1,298800.0],["2019-10-30",51.06,51.53,50.31,51.22,375500.0],["2019-10-31",51.1,51.14,49.95,50.46,333900.0],["2019-11-01",50.97,52.57,50.82,52.54,356200.0],["2019-11-04",53.54,54.3,53.12,53.93,326100.0],["2019-11-05",54.34,55.05,54.0,54.26,438000.0],["2019-11-06",54.1,54.1,53.01,53.41,289100.0],["2019-11-07",54.19,54.57,53.38,53.55,253500.0],["2019-11-08",53.23,53.85,53.06,53.72,158300.0],["2019-11-11",53.05,53.33,52.64,53.12,198100.0],["2019-11-12",53.28,53.82,52.96,53.33,243300.0],["2019-11-13",52.83,53.37,52.27,53.28,202000.0],["2019-11-14",52.93,53.11,52.41,52.9,190400.0],["2019-11-15",53.2,53.53,51.95,52.4,248100.0],["2019-11-18",52.04,52.05,50.66,50.7,387200.0],["2019-11-19",51.2,51.38,50.58,50.78,340600.0],["2019-11-20",50.52,51.04,49.19,49.3,461300.0],["2019-11-21",49.32,49.32,48.19,48.66,365200.0],["2019-11-22",49.13,49.71,48.79,48.92,258800.0],["2019-11-25",49.33,50.32,49.0,49.88,342600.0],["2019-11-26",50.05,50.46,49.0,49.16,432400.0],["2019-11-27",49.31,50.17,49.31,49.93,302400.0],["2019-11-29",49.54,49.54,48.39,48.46,194000.0],["2019-12-02",48.43,48.54,46.69,46.95,510200.0],["2019-12-03",46.05,46.21,45.55,45.74,644000.0],["2019-12-04",46.5,47.21,46.38,46.79,588300.0],["2019-12-05",46.03,48.93,45.25,45.96,1567600.0],["2019-12-06",46.91,48.11,46.1,47.41,742700.0],["2019-12-09",47.26,47.68,46.44,46.45,426700.0],["2019-12-10",46.45,47.41,46.45,46.89,394900.0],["2019-12-11",46.93,47.59,46.81,47.4,419000.0],["2019-12-12",47.3,48.84,47.3,48.61,525700.0],["2019-12-13",48.43,49.14,47.88,47.99,306600.0],["2019-12-16",48.55,49.54,48.38,49.48,676000.0],["2019-12-17",49.79,50.08,49.66,50.0,411500.0],["2019-12-18",49.96,50.45,49.7,50.32,320800.0],["2019-12-19",50.26,50.78,49.8,50.77,338200.0],["2019-12-20",51.0,51.56,50.39,51.51,1386200.0],["2019-12-23",51.82,52.18,51.37,52.06,296800.0],["2019-12-24",51.97,52.16,51.65,52.08,155000.0],["2019-12-26",52.28,52.48,51.86,52.28,189600.0],["2019-12-27",52.46,52.67,51.71,52.1,306000.0],["2019-12-30",52.18,52.93,51.43,52.54,657900.0],["2019-12-31",52.26,53.32,52.17,52.9,626100.0],["2020-01-02",53.49,53.86,52.6,53.86,354300.0],["2020-01-03",52.77,53.39,52.63,52.99,443700.0],["2020-01-06",52.1,52.54,50.07,52.05,428400.0],["2020-01-07",52.38,53.17,52.1,52.97,347600.0],["2020-01-08",52.8,53.36,52.49,52.95,297100.0],["2020-01-09",53.47,53.57,52.8,53.16,387300.0],["2020-01-10",53.34,53.59,52.54,52.7,238200.0],["2020-01-13",52.89,53.64,52.53,53.38,228500.0],["2020-01-14",53.13,54.34,52.93,53.88,328200.0],["2020-01-15",53.72,53.98,52.98,53.32,464500.0],["2020-01-16",54.01,54.82,53.88,54.79,288800.0],["2020-01-17",55.17,55.26,54.46,54.97,278200.0],["2020-01-21",54.48,54.69,54.15,54.4,210400.0],["2020-01-22",54.7,55.3,54.24,54.45,264700.0],["2020-01-23",54.45,54.81,53.73,54.41,411100.0],["2020-01-24",55.05,55.05,52.41,52.52,370000.0],["2020-01-27",50.96,51.0,50.04,50.36,451600.0],["2020-01-28",50.96,52.24,50.76,52.1,248100.0],["2020-01-29",51.98,52.07,50.85,50.96,361300.0],["2020-01-30",50.23,50.94,49.53,50.7,421700.0],["2020-01-31",50.24,50.24,47.9,48.19,674700.0],["2020-02-03",48.67,50.28,48.28,50.22,395000.0],["2020-02-04",51.5,51.91,51.18,51.61,305100.0],["2020-02-05",52.84,53.05,50.97,52.2,399000.0],["2020-02-06",52.57,52.57,51.11,51.33,230700.0],["2020-02-07",50.86,51.08,49.85,49.97,473100.0],["2020-02-10",49.56,50.5,49.43,50.39,289000.0],["2020-02-11",50.82,51.95,50.58,50.97,207000.0],["2020-02-12",51.74,51.95,51.02,51.77,229100.0],["2020-02-13",51.29,51.97,50.65,51.28,395700.0],["2020-02-14",51.5,51.5,50.13,50.42,266000.0],["2020-02-18",49.95,49.97,48.67,48.87,330400.0],["2020-02-19",49.33,49.59,48.47,49.01,922400.0],["2020-02-20",48.77,49.15,47.89,48.77,294300.0],["2020-02-21",48.45,48.45,47.13,47.16,313700.0],["2020-02-24",44.78,45.32,43.26,43.31,591300.0],["2020-02-25",43.71,43.93,41.63,42.12,550300.0],["2020-02-26",42.59,42.88,41.14,41.8,541000.0],["2020-02-27",40.2,41.26,38.96,38.97,719800.0],["2020-02-28",37.27,39.59,37.27,39.49,1025900.0],["2020-03-02",40.03,40.91,39.09,40.86,648100.0],["2020-03-03",40.99,41.98,39.46,39.7,479500.0],["2020-03-04",40.3,40.61,39.23,40.52,745000.0],["2020-03-05",39.36,39.95,38.23,39.08,614800.0],["2020-03-06",37.32,38.69,36.74,37.77,925600.0],["2020-03-09",34.03,36.1,32.81,32.85,960100.0],["2020-03-10",34.29,36.83,32.96,36.71,1235400.0],["2020-03-11",35.34,36.37,33.22,33.78,989100.0],["2020-03-12",34.14,35.36,31.25,32.17,1632200.0],["2020-03-13",34.61,35.41,31.06,35.01,1291700.0],["2020-03-16",30.79,32.33,26.99,26.99,1090200.0],["2020-03-17",27.6,33.42,26.03,32.88,1410600.0],["2020-03-18",30.18,33.32,29.02,30.64,1186700.0],["2020-03-19",30.27,34.65,29.87,33.5,884900.0],["2020-03-20",33.99,34.98,32.31,32.85,1208900.0],["2020-03-23",33.82,36.17,31.97,35.7,1013800.0],["2020-03-24",37.23,39.76,36.15,38.62,891500.0],["2020-03-25",38.57,39.66,36.19,37.47,582000.0],["2020-03-26",38.08,38.76,36.27,38.43,583300.0],["2020-03-27",36.6,38.0,35.27,36.14,659400.0],["2020-03-30",36.94,37.46,35.78,36.62,607700.0],["2020-03-31",36.85,37.75,36.35,37.5,664900.0],["2020-04-01",36.07,36.85,34.62,35.14,519100.0],["2020-04-02",35.11,36.85,34.71,36.41,398000.0],["2020-04-03",36.03,37.55,35.67,36.66,544300.0],["2020-04-06",38.27,40.94,37.76,40.68,664800.0],["2020-04-07",42.2,42.7,40.4,41.32,737000.0],["2020-04-08",42.09,44.0,40.63,43.55,535800.0],["2020-04-09",44.18,45.47,42.5,43.29,684700.0],["2020-04-13",42.98,43.82,42.27,42.78,280200.0],["2020-04-14",44.22,44.87,43.29,44.73,332000.0],["2020-04-15",43.09,43.62,41.8,42.45,449600.0],["2020-04-16",42.88,43.24,42.02,43.09,427400.0],["2020-04-17",44.27,44.93,42.31,42.88,578500.0],["2020-04-20",42.11,42.38,41.24,41.28,415200.0],["2020-04-21",40.28,40.84,38.83,38.9,663400.0],["2020-04-22",40.14,42.9,39.25,42.5,504800.0],["2020-04-23",42.72,43.14,41.94,42.3,282200.0],["2020-04-24",42.15,43.3,41.78,43.18,213600.0],["2020-04-27",43.7,45.16,43.1,44.58,314700.0],["2020-04-28",45.71,45.97,44.31,44.38,390800.0],["2020-04-29",45.93,48.22,45.36,47.94,421700.0],["2020-04-30",46.74,46.74,45.2,45.24,450700.0],["2020-05-01",43.69,47.03,42.08,42.68,439500.0],["2020-05-04",42.17,42.61,41.37,42.17,430700.0],["2020-05-05",43.7,44.94,43.15,43.84,410800.0],["2020-05-06",44.25,44.84,43.05,43.26,304500.0],["2020-05-07",43.95,44.66,43.11,44.28,290200.0],["2020-05-08",45.21,46.03,44.5,45.98,323500.0],["2020-05-11",45.04,46.15,44.75,45.62,399000.0],["2020-05-12",45.77,45.97,43.6,43.64,323100.0],["2020-05-13",43.65,44.11,42.04,42.7,317200.0],["2020-05-14",41.93,43.07,40.81,43.0,388200.0],["2020-05-15",42.36,42.59,41.51,42.39,379200.0],["2020-05-18",43.68,46.68,42.88,46.43,562800.0],["2020-05-19",46.1,47.13,45.17,45.23,341900.0],["2020-05-20",46.44,48.25,45.98,48.04,350400.0],["2020-05-21",47.78,48.49,46.3,46.6,463800.0],["2020-05-22",46.98,47.22,46.31,47.12,222800.0],["2020-05-26",49.01,49.93,48.63,49.05,431400.0],["2020-05-27",49.67,50.43,47.87,50.21,462900.0],["2020-05-28",57.0,57.0,50.6,51.44,1325900.0],["2020-05-29",51.24,53.37,50.88,53.18,732100.0],["2020-06-01",52.64,53.09,52.14,52.58,562400.0],["2020-06-02",52.64,53.26,51.52,52.77,769900.0],["2020-06-03",53.77,55.0,53.77,54.01,685900.0],["2020-06-04",53.29,54.52,53.04,54.04,513100.0],["2020-06-05",55.23,58.23,55.23,56.29,699700.0],["2020-06-08",56.68,57.02,53.76,54.21,615100.0],["2020-06-09",53.2,54.26,52.87,53.94,507400.0],["2020-06-10",54.39,55.18,53.65,54.35,507700.0],["2020-06-11",52.21,52.56,49.54,49.65,572100.0],["2020-06-12",51.58,51.58,49.27,50.59,472800.0],["2020-06-15",49.0,51.21,48.5,50.88,994800.0],["2020-06-16",52.86,53.73,51.93,52.57,521900.0],["2020-06-17",52.96,53.3,51.98,52.31,397400.0],["2020-06-18",52.05,52.55,51.34,51.54,381900.0],["2020-06-19",52.05,53.01,50.29,50.78,1370300.0],["2020-06-22",50.77,51.89,49.7,51.62,451200.0],["2020-06-23",52.45,52.45,51.34,51.59,635700.0],["2020-06-24",50.35,51.29,49.31,50.08,417400.0],["2020-06-25",50.05,51.15,49.1,51.1,388500.0],["2020-06-26",50.73,51.08,49.78,50.3,725000.0],["2020-06-29",51.01,51.01,49.6,50.76,274800.0],["2020-06-30",50.67,52.6,50.28,52.22,404200.0],["2020-07-01",52.09,52.29,50.73,51.05,394800.0],["2020-07-02",52.19,52.87,51.79,52.49,373800.0],["2020-07-06",53.8,54.1,53.28,53.77,293100.0],["2020-07-07",53.28,54.84,53.23,53.26,363400.0],["2020-07-08",54.53,54.54,53.19,54.09,278400.0],["2020-07-09",53.83,54.55,52.03,54.13,421600.0],["2020-07-10",53.97,54.39,53.22,53.7,398900.0],["2020-07-13",54.29,55.62,52.29,52.34,458900.0],["2020-07-14",52.16,52.97,51.0,52.87,469500.0],["2020-07-15",53.44,53.87,52.15,53.3,496900.0],["2020-07-16",52.86,52.86,52.08,52.46,258100.0],["2020-07-17",52.49,53.61,52.49,52.99,185900.0],["2020-07-20",52.92,54.53,52.86,53.63,266700.0],["2020-07-21",54.23,54.23,52.52,52.88,220100.0],["2020-07-22",52.87,53.32,52.24,52.53,307500.0],["2020-07-23",52.36,53.04,51.59,52.18,292100.0],["2020-07-24",51.41,52.45,51.14,51.69,225300.0],["2020-07-27",52.19,54.01,52.19,54.01,432700.0],["2020-07-28",53.51,53.81,52.65,52.7,303100.0],["2020-07-29",53.16,54.64,52.7,54.46,250600.0],["2020-07-30",53.56,55.19,53.56,55.11,286200.0],["2020-07-31",55.03,55.78,53.91,55.73,473600.0],["2020-08-03",56.2,57.27,56.05,57.19,362000.0],["2020-08-04",57.18,58.47,57.02,58.46,343500.0],["2020-08-05",58.89,58.89,57.23,58.32,489300.0],["2020-08-06",58.41,58.8,57.77,58.59,337100.0],["2020-08-07",58.42,59.12,57.95,58.88,439900.0],["2020-08-10",59.04,60.56,59.01,60.46,477300.0],["2020-08-11",60.77,63.21,60.77,62.35,801900.0],["2020-08-12",62.88,64.1,62.53,64.0,374800.0],["2020-08-13",64.06,64.06,63.22,63.53,349000.0],["2020-08-14",63.34,64.03,62.41,63.03,464500.0],["2020-08-17",63.66,63.8,62.43,62.85,560400.0],["2020-08-18",63.16,63.18,61.56,61.78,630200.0],["2020-08-19",62.04,62.39,60.8,61.08,474800.0],["2020-08-20",60.28,61.79,60.1,61.37,529000.0],["2020-08-21",61.81,62.1,60.45,61.03,314600.0],["2020-08-24",61.94,62.38,61.32,62.29,365400.0],["2020-08-25",61.84,62.92,61.81,62.65,435100.0],["2020-08-26",63.06,63.8,62.22,62.9,609800.0],["2020-08-27",57.28,60.25,56.11,59.57,1159300.0],["2020-08-28",60.24,60.39,59.08,59.68,479300.0],["2020-08-31",58.96,59.42,57.86,58.65,730600.0],["2020-09-01",58.34,59.12,57.94,59.09,498600.0],["2020-09-02",59.67,60.95,59.16,60.76,425400.0],["2020-09-03",59.6,59.82,57.45,57.76,868800.0],["2020-09-04",57.95,58.63,55.03,57.55,528300.0],["2020-09-08",55.58,56.14,54.71,55.01,825100.0],["2020-09-09",56.11,56.91,55.25,56.16,424400.0],["2020-09-10",56.59,56.88,54.6,54.97,539400.0],["2020-09-11",55.62,56.45,55.15,55.96,515600.0],["2020-09-14",56.76,56.76,55.34,56.23,540900.0],["2020-09-15",56.69,57.34,56.07,56.99,621500.0],["2020-09-16",57.43,57.84,56.82,56.88,612100.0],["2020-09-17",55.55,55.86,53.98,54.1,799200.0],["2020-09-18",54.87,55.36,51.56,52.13,1765300.0],["2020-09-21",51.03,51.47,50.38,51.17,796000.0],["2020-09-22",51.87,51.87,49.98,51.37,412300.0],["2020-09-23",51.42,51.7,49.83,50.0,400600.0],["2020-09-24",49.72,51.01,49.44,50.29,272500.0],["2020-09-25",49.78,51.55,49.26,51.23,436400.0],["2020-09-28",52.21,53.25,51.83,53.19,312400.0],["2020-09-29",53.18,53.95,51.58,53.46,252800.0],["2020-09-30",53.41,53.74,52.83,52.96,334600.0],["2020-10-01",53.78,54.44,53.28,54.2,550100.0],["2020-10-02",52.7,53.42,52.1,52.17,267900.0],["2020-10-05",52.62,54.59,52.03,54.54,366500.0],["2020-10-06",54.6,56.39,54.58,55.14,476600.0],["2020-10-07",55.59,56.19,55.53,55.82,324300.0],["2020-10-08",56.55,56.95,56.12,56.6,360800.0],["2020-10-09",57.48,58.22,57.2,57.94,288300.0],["2020-10-12",58.43,58.78,57.87,58.48,243900.0],["2020-10-13",58.31,58.59,57.73,57.99,204100.0],["2020-10-14",58.22,58.39,56.84,56.87,211200.0],["2020-10-15",56.16,57.17,55.88,57.12,262100.0],["2020-10-16",57.36,57.64,56.2,56.35,204500.0],["2020-10-19",56.37,57.13,55.95,56.3,285200.0],["2020-10-20",56.87,56.97,55.93,56.36,295300.0],["2020-10-21",56.4,56.94,55.94,55.94,232600.0],["2020-10-22",56.25,57.18,55.61,56.94,284900.0],["2020-10-23",57.01,57.52,56.48,56.98,226100.0],["2020-10-26",56.48,56.85,55.06,55.93,167700.0],["2020-10-27",56.13,56.32,54.98,55.47,216700.0],["2020-10-28",54.45,54.64,52.4,52.46,353800.0],["2020-10-29",52.36,55.43,52.23,55.23,606400.0],["2020-10-30",54.68,55.29,53.9,54.89,323400.0],["2020-11-02",55.76,55.97,53.7,54.06,354600.0],["2020-11-03",54.8,56.62,54.5,56.4,401500.0],["2020-11-04",56.73,59.08,55.98,58.84,363000.0],["2020-11-05",59.51,61.72,59.51,61.64,459400.0],["2020-11-06",62.0,63.37,61.22,63.16,218900.0],["2020-11-09",66.13,68.13,64.92,64.96,366700.0],["2020-11-10",64.59,65.55,63.35,63.8,479900.0],["2020-11-11",64.6,65.23,64.0,65.04,247300.0],["2020-11-12",65.04,65.62,63.32,63.65,378600.0],["2020-11-13",64.8,65.65,64.23,65.35,197500.0],["2020-11-16",66.06,67.75,65.71,67.72,380600.0],["2020-11-17",67.06,68.17,66.05,67.76,348900.0],["2020-11-18",67.76,68.02,65.94,66.52,401000.0],["2020-11-19",66.01,68.06,66.01,67.92,374700.0],["2020-11-20",67.31,70.08,67.31,68.94,417300.0],["2020-11-23",69.66,69.8,68.24,68.63,356000.0],["2020-11-24",69.22,69.31,67.69,68.73,441900.0],["2020-11-25",68.25,68.78,67.48,67.94,417200.0],["2020-11-27",68.15,69.5,68.15,68.94,117700.0],["2020-11-30",69.63,70.0,67.15,67.47,505700.0],["2020-12-01",68.4,68.79,67.3,67.94,648300.0],["2020-12-02",68.0,69.35,67.42,67.9,405000.0],["2020-12-03",68.09,69.96,66.37,69.4,773600.0],["2020-12-04",70.24,72.27,69.28,72.2,381000.0],["2020-12-07",70.73,71.32,70.0,71.03,469500.0],["2020-12-08",70.32,71.92,70.25,71.83,505500.0],["2020-12-09",71.43,72.16,69.26,69.48,478100.0],["2020-12-10",69.03,70.25,67.97,69.66,263400.0],["2020-12-11",68.84,70.35,68.05,69.9,231700.0],["2020-12-14",70.42,71.93,70.42,71.07,386200.0],["2020-12-15",72.03,73.4,71.87,73.33,295100.0],["2020-12-16",73.17,73.49,70.9,71.15,341600.0],["2020-12-17",71.17,72.3,70.4,72.02,343200.0],["2020-12-18",72.0,73.91,71.33,71.67,1122500.0],["2020-12-21",70.32,71.52,70.01,71.34,274400.0],["2020-12-22",71.36,72.37,70.93,71.7,341600.0],["2020-12-23",71.73,72.12,71.05,71.15,185200.0],["2020-12-24",71.15,71.82,70.87,71.72,112600.0],["2020-12-28",72.66,73.02,71.79,71.91,164000.0],["2020-12-29",71.95,72.09,70.04,70.53,163500.0],["2020-12-30",71.07,72.3,71.07,71.99,120700.0],["2020-12-31",72.39,72.44,71.35,72.09,179100.0],["2021-01-04",72.94,74.33,70.2,71.18,320800.0],["2021-01-05",70.72,72.63,70.59,72.29,926400.0],["2021-01-06",72.46,74.59,72.36,73.52,679300.0],["2021-01-07",73.84,75.24,73.7,74.65,379100.0],["2021-01-08",75.41,76.35,73.55,74.29,581400.0],["2021-01-11",73.93,75.7,73.52,74.57,327700.0],["2021-01-12",74.83,76.25,73.87,75.09,397200.0],["2021-01-13",74.95,75.67,73.54,73.89,661500.0],["2021-01-14",74.21,78.6,74.02,78.0,408500.0],["2021-01-15",77.54,78.11,76.34,77.32,315100.0],["2021-01-19",77.94,80.43,77.94,80.12,324600.0],["2021-01-20",81.12,81.88,80.66,81.52,380900.0],["2021-01-21",82.06,83.27,81.1,82.23,507500.0],["2021-01-22",81.2,83.0,81.2,82.82,364100.0],["2021-01-25",83.11,83.94,80.42,82.15,402500.0],["2021-01-26",82.32,82.32,77.42,77.84,318500.0],["2021-01-27",75.22,76.44,71.61,73.93,528600.0],["2021-01-28",75.78,75.91,72.53,75.07,334500.0],["2021-01-29",75.03,75.34,70.93,70.95,491000.0],["2021-02-01",72.1,74.89,71.51,74.4,252000.0],["2021-02-02",75.67,76.12,74.66,75.71,291300.0],["2021-02-03",75.45,75.75,70.3,71.33,734700.0],["2021-02-04",71.22,72.5,70.49,72.35,267100.0],["2021-02-05",72.71,73.37,71.51,71.94,237200.0],["2021-02-08",72.43,74.35,72.41,74.27,257200.0],["2021-02-09",74.23,75.1,73.94,74.93,156500.0],["2021-02-10",75.86,75.92,73.9,74.7,242000.0],["2021-02-11",75.56,76.86,74.43,76.75,265300.0],["2021-02-12",76.5,79.0,75.86,78.89,275900.0],["2021-02-16",79.77,80.0,78.56,79.0,331100.0],["2021-02-17",77.71,78.39,75.34,77.45,301600.0],["2021-02-18",76.58,76.74,75.19,76.52,165900.0],["2021-02-19",77.2,80.12,77.06,80.03,272100.0],["2021-02-22",79.08,79.55,75.65,76.71,312700.0],["2021-02-23",75.27,77.03,73.51,76.33,252500.0],["2021-02-24",75.63,78.6,74.64,78.52,165400.0],["2021-02-25",77.68,78.22,71.85,72.11,315900.0],["2021-02-26",73.32,74.86,71.16,73.31,267900.0],["2021-03-01",75.36,76.38,73.86,76.38,243300.0],["2021-03-02",76.19,76.19,72.0,72.05,250500.0],["2021-03-03",72.16,74.57,70.3,70.3,358600.0],["2021-03-04",69.95,70.36,64.67,65.64,429700.0],["2021-03-05",67.48,68.51,64.36,68.0,452500.0],["2021-03-08",67.99,69.13,66.03,66.18,376200.0],["2021-03-09",68.58,69.25,66.45,68.14,657600.0],["2021-03-10",69.2,69.79,65.74,65.81,349100.0],["2021-03-11",67.59,69.53,67.01,69.43,233000.0],["2021-03-12",68.62,69.25,67.26,68.97,230600.0],["2021-03-15",69.07,70.65,68.16,70.57,384300.0],["2021-03-16",71.58,73.94,71.06,72.27,335400.0],["2021-03-17",71.05,73.09,69.26,73.09,378400.0],["2021-03-18",73.33,75.37,68.72,68.88,620800.0],["2021-03-19",69.09,73.49,69.09,72.62,1130000.0],["2021-03-22",73.99,73.99,72.36,72.61,391500.0],["2021-03-23",72.16,73.18,67.92,68.27,357500.0],["2021-03-24",69.45,69.85,65.61,65.77,622500.0],["2021-03-25",64.78,65.97,63.56,65.2,612300.0],["2021-03-26",65.28,68.1,64.72,68.02,554800.0],["2021-03-29",67.23,67.93,65.35,66.39,357500.0],["2021-03-30",65.71,67.45,65.27,67.15,322500.0],["2021-03-31",67.87,70.08,67.63,69.0,345700.0],["2021-04-01",70.25,72.0,70.05,71.46,334100.0],["2021-04-05",72.18,72.32,70.84,72.06,215200.0],["2021-04-06",71.79,72.34,70.71,70.97,217700.0],["2021-04-07",70.37,71.09,69.37,69.66,239200.0],["2021-04-08",70.58,71.01,69.81,70.94,226500.0],["2021-04-09",70.27,70.85,69.79,70.53,276700.0],["2021-04-12",70.01,70.44,69.03,70.32,137700.0],["2021-04-13",70.71,71.9,69.0,69.61,167300.0],["2021-04-14",69.54,71.55,68.61,68.95,308700.0],["2021-04-15",69.87,70.38,69.27,70.07,303800.0],["2021-04-16",70.29,70.61,69.45,70.46,327600.0],["2021-04-19",69.18,69.89,67.28,68.98,483800.0],["2021-04-20",68.63,68.93,66.52,67.12,250000.0],["2021-04-21",67.35,69.08,66.94,68.96,174200.0],["2021-04-22",69.01,69.67,67.76,67.95,191600.0],["2021-04-23",68.7,71.78,68.64,71.25,332700.0],["2021-04-26",71.62,73.25,71.03,72.79,344000.0],["2021-04-27",73.36,73.36,71.08,71.37,162700.0],["2021-04-28",70.86,72.12,70.35,70.61,193700.0],["2021-04-29",71.49,72.38,69.0,70.16,172200.0],["2021-04-30",69.46,69.49,67.18,67.74,296900.0],["2021-05-03",68.56,68.64,65.87,66.3,228300.0],["2021-05-04",65.18,65.3,63.37,63.66,326100.0],["2021-05-05",64.47,64.57,62.77,63.46,466600.0],["2021-05-06",63.04,63.13,61.76,63.03,303200.0],["2021-05-07",63.96,65.4,63.52,64.01,249700.0],["2021-05-10",63.77,63.77,61.32,61.47,406200.0],["2021-05-11",59.33,61.92,59.17,61.56,295300.0],["2021-05-12",59.99,60.92,58.34,58.65,275600.0],["2021-05-13",59.82,60.98,58.94,60.26,417100.0],["2021-05-14",61.06,61.77,59.91,61.17,652300.0],["2021-05-17",60.4,62.41,60.1,61.04,263400.0],["2021-05-18",61.59,62.24,60.28,60.42,205500.0],["2021-05-19",59.07,62.02,58.85,61.48,386000.0],["2021-05-20",61.66,62.53,60.81,62.3,809500.0],["2021-05-21",62.79,63.1,61.84,61.95,282600.0],["2021-05-24",62.39,63.11,61.91,62.29,535100.0],["2021-05-25",62.91,63.57,61.76,62.0,347600.0],["2021-05-26",62.03,63.99,62.03,62.95,699900.0],["2021-05-27",63.24,63.65,62.7,62.87,636300.0],["2021-05-28",63.37,63.48,62.51,63.0,467600.0],["2021-06-01",63.3,63.76,62.15,62.95,533600.0],["2021-06-02",62.88,63.2,61.75,61.93,734100.0],["2021-06-03",65.0,65.69,63.87,65.11,2077100.0],["2021-06-04",65.89,67.75,65.56,67.26,620900.0],["2021-06-07",66.79,67.07,65.68,66.68,509700.0],["2021-06-08",66.42,67.31,65.55,67.22,378300.0],["2021-06-09",67.78,67.8,66.66,66.75,380100.0],["2021-06-10",67.19,68.26,66.08,66.39,378600.0],["2021-06-11",66.49,67.06,65.72,66.3,278300.0],["2021-06-14",66.5,67.11,66.0,67.06,496800.0],["2021-06-15",67.03,67.76,66.42,66.65,216500.0],["2021-06-16",66.67,67.33,65.28,65.86,297600.0],["2021-06-17",65.43,66.99,65.29,65.92,271700.0],["2021-06-18",64.54,65.38,63.2,63.41,666600.0],["2021-06-21",63.63,64.32,62.77,64.18,473400.0],["2021-06-22",64.03,64.34,63.54,64.09,423700.0],["2021-06-23",64.09,64.95,63.93,64.4,808500.0],["2021-06-24",65.01,66.65,65.0,66.25,498100.0],["2021-06-25",66.62,67.61,65.97,66.12,880000.0],["2021-06-28",66.67,68.03,66.55,67.46,413900.0],["2021-06-29",67.34,68.68,67.13,68.59,383700.0],["2021-06-30",68.33,69.22,68.01,68.8,561000.0],["2021-07-01",68.79,69.33,67.86,68.06,361000.0],["2021-07-02",68.7,69.11,67.58,67.7,280200.0],["2021-07-06",67.7,67.79,65.23,66.28,268500.0],["2021-07-07",66.85,67.37,64.47,64.78,291300.0],["2021-07-08",63.5,64.49,62.31,63.64,341700.0],["2021-07-09",63.81,65.68,63.4,65.29,266800.0],["2021-07-12",65.45,65.74,64.45,65.15,230500.0],["2021-07-13",64.8,65.64,64.47,65.48,347800.0],["2021-07-14",66.08,66.92,64.32,64.4,287100.0],["2021-07-15",63.97,64.38,61.73,62.44,367000.0],["2021-07-16",62.98,63.31,60.91,60.92,245200.0],["2021-07-19",59.55,60.6,58.87,59.7,229800.0],["2021-07-20",59.8,61.38,59.53,60.93,424800.0],["2021-07-21",61.37,62.83,61.37,61.96,457800.0],["2021-07-22",61.39,61.51,60.32,60.76,218200.0],["2021-07-23",60.93,61.74,60.03,61.28,357800.0],["2021-07-26",61.19,61.56,60.51,60.94,200700.0],["2021-07-27",60.91,61.06,57.97,59.32,320800.0],["2021-07-28",59.71,61.31,59.48,60.6,244200.0],["2021-07-29",60.92,61.91,60.79,61.54,170600.0],["2021-07-30",60.72,62.15,60.67,61.91,249100.0],["2021-08-02",62.79,63.79,62.12,62.2,198900.0],["2021-08-03",62.35,62.77,61.37,62.24,239800.0],["2021-08-04",62.35,63.0,62.13,62.36,208400.0],["2021-08-05",63.05,63.54,62.33,62.88,160500.0],["2021-08-06",62.78,64.32,62.65,64.23,268600.0],["2021-08-09",64.73,64.73,62.77,63.91,222600.0],["2021-08-10",64.0,64.94,63.06,64.75,326500.0],["2021-08-11",64.92,64.92,62.87,64.5,249800.0],["2021-08-12",64.4,64.58,63.35,64.51,257900.0],["2021-08-13",64.53,66.25,63.89,66.04,643600.0],["2021-08-16",65.91,66.15,64.93,65.11,294900.0],["2021-08-17",64.31,64.31,61.56,63.29,444300.0],["2021-08-18",63.47,64.49,62.9,62.96,207000.0],["2021-08-19",62.64,63.32,61.88,62.83,198400.0],["2021-08-20",62.83,63.47,62.63,63.4,181300.0],["2021-08-23",64.84,65.57,64.03,65.31,196400.0],["2021-08-24",65.41,66.27,65.08,66.21,259600.0],["2021-08-25",66.61,67.52,66.61,67.3,286100.0],["2021-08-26",67.03,68.23,66.88,68.07,357900.0],["2021-08-27",68.32,70.7,68.32,70.36,474400.0],["2021-08-30",70.75,71.21,69.65,69.84,431500.0],["2021-08-31",69.95,70.44,68.93,69.92,395800.0],["2021-09-01",70.34,71.81,69.6,70.96,716900.0],["2021-09-02",76.0,79.44,74.54,78.71,1734700.0],["2021-09-03",78.73,79.06,77.58,78.15,759800.0],["2021-09-07",77.1,78.32,76.7,77.5,520000.0],["2021-09-08",77.42,77.42,75.47,75.99,495300.0],["2021-09-09",75.62,76.49,74.87,74.87,348700.0],["2021-09-10",75.01,76.34,74.09,74.13,487600.0],["2021-09-13",75.06,76.24,73.88,75.98,418200.0],["2021-09-14",76.34,76.85,75.7,76.5,406500.0],["2021-09-15",76.61,76.61,75.49,76.4,327100.0],["2021-09-16",76.42,79.3,76.22,78.43,707900.0],["2021-09-17",78.41,78.85,76.79,77.65,1285900.0],["2021-09-20",76.04,77.47,75.45,77.23,516000.0],["2021-09-21",77.67,78.1,76.14,77.85,343300.0],["2021-09-22",78.54,81.45,78.36,81.23,611800.0],["2021-09-23",81.92,82.56,81.23,82.39,552800.0],["2021-09-24",81.89,82.54,80.9,81.44,263000.0],["2021-09-27",80.97,81.99,79.58,81.7,296600.0],["2021-09-28",80.4,80.71,77.24,77.38,471700.0],["2021-09-29",77.86,77.86,75.51,76.23,343700.0],["2021-09-30",77.24,78.65,77.21,77.97,415300.0],["2021-10-01",78.43,79.3,76.91,78.72,364600.0],["2021-10-04",78.45,78.7,77.16,78.32,434200.0],["2021-10-05",79.0,79.72,78.01,78.39,280100.0],["2021-10-06",77.05,78.45,76.88,77.76,208300.0],["2021-10-07",78.59,79.83,78.31,78.72,432400.0],["2021-10-08",78.88,79.01,77.4,77.46,200800.0],["2021-10-11",77.02,78.09,76.52,76.58,161900.0],["2021-10-12",77.18,77.32,75.56,75.77,218100.0],["2021-10-13",75.81,76.36,73.89,74.76,395900.0],["2021-10-14",76.87,77.22,75.94,77.08,280500.0],["2021-10-15",78.51,79.5,76.84,77.06,332500.0],["2021-10-18",76.49,77.48,76.02,77.08,178400.0],["2021-10-19",77.23,78.77,76.86,78.52,176200.0],["2021-10-20",78.01,79.09,77.28,77.71,230100.0],["2021-10-21",77.35,79.01,77.03,78.89,171600.0],["2021-10-22",78.83,79.51,77.81,78.11,150900.0],["2021-10-25",78.49,80.3,77.98,80.18,215100.0],["2021-10-26",80.91,81.97,79.64,80.54,238500.0],["2021-10-27",79.99,81.97,79.97,81.37,278200.0],["2021-10-28",82.58,85.34,82.58,84.31,411700.0],["2021-10-29",83.48,85.39,83.48,85.03,379000.0],["2021-11-01",85.42,87.62,85.27,87.5,360600.0],["2021-11-02",87.57,89.1,87.17,87.61,382800.0],["2021-11-03",87.6,88.87,86.75,88.78,272400.0],["2021-11-04",89.56,91.12,88.85,90.98,332400.0],["2021-11-05",92.1,93.15,90.13,90.23,504300.0],["2021-11-08",90.97,92.08,90.22,90.52,409600.0],["2021-11-09",90.96,91.27,89.45,90.25,309400.0],["2021-11-10",88.57,90.07,85.51,88.16,228000.0],["2021-11-11",89.4,90.4,88.66,90.27,195000.0],["2021-11-12",90.9,91.17,89.44,89.94,170800.0],["2021-11-15",90.72,91.12,88.69,89.82,199700.0],["2021-11-16",89.15,91.52,89.01,91.45,214600.0],["2021-11-17",91.4,91.4,89.32,90.66,288700.0],["2021-11-18",91.61,92.11,89.61,90.85,278500.0],["2021-11-19",90.85,92.57,89.72,91.99,206100.0],["2021-11-22",93.36,94.92,90.56,90.58,326300.0],["2021-11-23",90.18,91.3,88.75,89.52,283900.0],["2021-11-24",88.98,89.74,86.97,89.51,189600.0],["2021-11-26",87.4,88.77,84.58,85.35,188400.0],["2021-11-29",87.91,88.37,86.51,88.2,543900.0],["2021-11-30",87.9,88.79,84.51,85.67,432400.0],["2021-12-01",88.61,92.15,86.55,86.69,683300.0],["2021-12-02",88.0,90.52,87.01,89.19,812400.0],["2021-12-03",90.82,91.34,84.78,85.94,474100.0],["2021-12-06",86.57,87.05,83.22,85.33,527000.0],["2021-12-07",87.38,90.39,86.75,90.08,397600.0],["2021-12-08",89.24,90.84,88.6,90.7,348900.0],["2021-12-09",90.11,90.87,87.36,87.48,326900.0],["2021-12-10",88.94,89.43,86.69,87.21,322600.0],["2021-12-13",87.2,87.63,84.62,85.45,297100.0],["2021-12-14",84.46,86.88,84.06,86.04,357700.0],["2021-12-15",86.38,88.51,84.57,88.43,371300.0],["2021-12-16",89.0,89.17,82.53,83.58,445400.0],["2021-12-17",82.3,86.24,82.03,84.79,1008500.0],["2021-12-20",84.61,84.61,81.26,82.89,279600.0],["2021-12-21",84.6,85.29,83.12,85.17,331300.0],["2021-12-22",84.82,86.56,84.42,86.26,268400.0],["2021-12-23",86.52,87.73,85.93,86.91,173800.0],["2021-12-27",86.99,90.28,86.99,90.2,243900.0],["2021-12-28",90.37,90.5,88.28,89.05,174900.0],["2021-12-29",89.12,89.99,88.88,89.81,131600.0],["2021-12-30",89.81,90.66,88.37,88.53,179200.0],["2021-12-31",88.84,89.85,88.37,88.93,136000.0],["2022-01-03",89.13,90.48,88.66,89.98,212400.0],["2022-01-04",90.39,92.14,86.21,89.45,365400.0],["2022-01-05",88.75,89.04,83.11,83.17,323100.0],["2022-01-06",83.66,85.68,82.94,84.93,209900.0],["2022-01-07",84.54,87.32,79.96,80.07,434000.0],["2022-01-10",79.14,82.24,77.94,82.1,397800.0],["2022-01-11",81.65,82.45,80.34,82.11,343800.0],["2022-01-12",83.07,84.5,81.18,81.84,393100.0],["2022-01-13",83.41,84.38,79.79,79.96,384000.0],["2022-01-14",78.78,81.01,78.78,80.36,418000.0],["2022-01-18",78.5,79.96,77.02,77.73,409000.0],["2022-01-19",78.99,79.23,75.53,75.64,402100.0],["2022-01-20",76.39,77.0,74.52,74.56,395800.0],["2022-01-21",73.86,75.89,73.27,73.36,500800.0],["2022-01-24",71.88,75.3,70.11,75.14,410200.0],["2022-01-25",73.19,73.19,70.55,71.15,393300.0],["2022-01-26",74.14,75.61,70.27,71.1,830800.0],["2022-01-27",72.66,73.52,66.76,66.99,794200.0],["2022-01-28",67.14,67.96,64.76,67.83,650800.0],["2022-01-31",67.7,71.1,67.3,71.1,677100.0],["2022-02-01",71.83,72.88,69.39,71.9,582000.0],["2022-02-02",73.55,73.57,71.58,72.81,371300.0],["2022-02-03",70.6,72.21,70.21,70.95,446400.0],["2022-02-04",70.39,71.71,69.09,70.97,391400.0],["2022-02-07",70.91,72.25,69.73,70.55,374000.0],["2022-02-08",70.5,72.82,70.13,72.58,616000.0],["2022-02-09",74.01,74.01,72.42,73.24,626200.0],["2022-02-10",71.56,74.11,71.05,71.52,625400.0],["2022-02-11",71.73,72.33,68.03,68.43,366700.0],["2022-02-14",68.57,70.68,67.98,68.53,376500.0],["2022-02-15",69.74,71.37,69.17,71.11,508100.0],["2022-02-16",70.75,72.94,69.98,72.82,380500.0],["2022-02-17",71.55,71.91,70.3,70.37,217400.0],["2022-02-18",70.57,71.02,69.06,69.82,257100.0],["2022-02-22",68.99,70.8,68.39,69.06,239500.0],["2022-02-23",69.94,70.59,66.99,67.34,440400.0],["2022-02-24",65.05,70.52,64.76,70.35,432900.0],["2022-02-25",70.17,70.73,68.91,70.65,251100.0],["2022-02-28",69.88,71.12,68.38,69.38,302500.0],["2022-03-01",69.57,69.57,65.06,66.1,528200.0],["2022-03-02",66.99,69.68,66.35,68.53,273300.0],["2022-03-03",68.93,69.2,66.42,66.78,263600.0],["2022-03-04",65.99,67.15,63.74,64.67,475200.0],["2022-03-07",65.65,66.18,61.81,61.85,436700.0],["2022-03-08",62.45,65.44,61.45,62.6,643900.0],["2022-03-09",65.58,65.68,64.07,64.92,334500.0],["2022-03-10",63.17,64.0,62.08,63.33,383700.0],["2022-03-11",64.28,64.9,62.01,62.07,423400.0],["2022-03-14",61.98,62.5,60.4,60.95,319100.0],["2022-03-15",61.02,63.37,60.54,63.24,369600.0],["2022-03-16",64.24,70.65,63.88,66.66,582700.0],["2022-03-17",67.21,70.47,66.7,69.41,859300.0],["2022-03-18",69.53,71.85,69.02,70.96,829200.0],["2022-03-21",70.96,71.85,70.32,70.74,475100.0],["2022-03-22",70.86,72.13,70.31,71.25,368100.0],["2022-03-23",70.23,71.13,68.42,68.87,318800.0],["2022-03-24",69.77,70.7,69.09,70.66,316200.0],["2022-03-25",70.75,70.75,69.19,70.42,260700.0],["2022-03-28",69.89,71.11,68.84,71.07,325800.0],["2022-03-29",72.28,73.48,71.57,72.88,310600.0],["2022-03-30",72.18,72.92,70.39,70.81,347700.0],["2022-03-31",70.74,71.72,69.27,69.34,435700.0],["2022-04-01",70.05,71.14,66.89,67.78,616000.0],["2022-04-04",67.72,69.56,67.72,69.47,373400.0],["2022-04-05",69.17,69.37,64.94,65.27,430800.0],["2022-04-06",64.33,64.38,61.83,62.18,768800.0],["2022-04-07",62.38,64.14,61.54,62.49,591600.0],["2022-04-08",61.97,61.99,60.6,60.72,418600.0],["2022-04-11",60.16,61.41,59.77,60.26,423500.0],["2022-04-12",61.78,62.9,60.88,61.07,518300.0],["2022-04-13",61.72,63.15,61.18,62.86,512400.0],["2022-04-14",63.19,64.31,61.82,61.83,452900.0],["2022-04-18",61.41,63.43,61.41,62.49,443000.0],["2022-04-19",62.32,63.5,62.08,63.1,329100.0],["2022-04-20",64.33,64.67,62.8,62.84,415200.0],["2022-04-21",63.95,64.35,60.95,61.5,699200.0],["2022-04-22",61.54,61.83,59.69,59.82,402200.0],["2022-04-25",59.16,61.07,59.16,60.99,405400.0],["2022-04-26",60.21,60.24,58.82,58.85,385100.0],["2022-04-27",58.35,60.4,58.31,58.98,393600.0],["2022-04-28",60.44,61.87,58.68,61.39,481500.0],["2022-04-29",60.82,61.98,59.32,59.6,393100.0],["2022-05-02",59.74,61.42,59.26,61.19,602500.0],["2022-05-03",61.08,62.58,60.5,62.33,310900.0],["2022-05-04",62.39,65.2,60.71,65.02,583800.0],["2022-05-05",63.82,64.27,60.62,61.64,368200.0],["2022-05-06",60.93,61.78,59.47,61.51,445400.0],["2022-05-09",60.28,61.2,57.33,57.78,366000.0],["2022-05-10",59.59,59.79,57.42,59.31,355900.0],["2022-05-11",58.76,60.06,56.98,57.1,322700.0],["2022-05-12",57.27,58.45,56.0,58.3,358900.0],["2022-05-13",59.71,61.43,59.44,60.49,355100.0],["2022-05-16",59.71,60.82,59.14,59.31,275800.0],["2022-05-17",61.04,61.86,60.74,61.79,259100.0],["2022-05-18",60.49,62.28,58.26,59.09,302000.0],["2022-05-19",58.77,60.87,58.7,59.74,305800.0],["2022-05-20",61.12,61.97,57.89,60.58,338900.0],["2022-05-23",60.44,61.02,58.9,60.27,447800.0],["2022-05-24",59.62,60.57,57.69,58.47,313200.0],["2022-05-25",58.18,59.99,58.03,59.51,277100.0],["2022-05-26",59.94,62.84,59.82,62.54,418200.0],["2022-05-27",63.87,64.79,63.79,64.28,427000.0],["2022-05-31",63.93,64.62,62.55,64.09,415700.0],["2022-06-01",64.23,65.19,62.61,64.38,661900.0],["2022-06-02",60.22,65.23,59.31,64.35,744300.0],["2022-06-03",63.78,63.78,62.33,62.54,367000.0],["2022-06-06",64.24,64.24,61.7,62.15,486700.0],["2022-06-07",61.24,62.71,61.05,62.58,261900.0],["2022-06-08",62.45,62.45,59.87,60.65,263500.0],["2022-06-09",60.14,61.68,60.06,60.07,255200.0],["2022-06-10",58.72,59.68,58.21,58.82,416800.0],["2022-06-13",56.66,57.82,55.62,56.11,672800.0],["2022-06-14",56.54,57.53,55.89,57.15,387200.0],["2022-06-15",56.75,58.35,56.31,57.34,546700.0],["2022-06-16",55.52,56.5,52.92,53.47,862100.0],["2022-06-17",54.32,55.11,53.37,54.72,769300.0],["2022-06-21",56.13,56.59,54.98,55.97,410900.0],["2022-06-22",55.15,56.17,54.86,54.95,516500.0],["2022-06-23",55.47,55.55,53.78,54.73,538300.0],["2022-06-24",55.63,57.54,55.53,57.34,1057600.0],["2022-06-27",58.18,58.18,56.4,56.86,413700.0],["2022-06-28",57.09,57.66,55.51,55.57,369200.0],["2022-06-29",55.04,55.18,53.96,55.12,301000.0],["2022-06-30",54.21,56.28,53.85,54.97,560100.0],["2022-07-01",53.94,54.19,51.21,51.97,425400.0],["2022-07-05",50.58,51.96,49.91,51.92,399800.0],["2022-07-06",52.03,52.91,51.15,51.26,649600.0],["2022-07-07",52.49,53.35,52.46,52.98,594800.0],["2022-07-08",52.35,53.41,51.93,53.25,563500.0],["2022-07-11",52.92,53.31,52.33,52.64,382700.0],["2022-07-12",52.94,53.76,52.21,52.46,347600.0],["2022-07-13",51.46,53.08,51.46,52.74,276200.0],["2022-07-14",52.6,53.99,51.94,53.78,275700.0],["2022-07-15",54.75,55.11,53.69,55.07,374400.0],["2022-07-18",55.92,55.92,54.23,54.43,294600.0],["2022-07-19",55.39,57.33,55.32,56.98,261700.0],["2022-07-20",56.7,58.73,56.37,58.63,402600.0],["2022-07-21",58.98,60.15,58.42,60.13,282400.0],["2022-07-22",60.09,60.09,57.02,58.27,365000.0],["2022-07-25",58.16,58.63,57.0,57.66,382100.0],["2022-07-26",57.43,57.67,56.88,57.37,189000.0],["2022-07-27",58.17,60.12,58.17,59.59,398900.0],["2022-07-28",60.61,61.29,59.53,61.21,286800.0],["2022-07-29",60.69,62.49,60.64,62.33,423000.0],["2022-08-01",62.0,65.51,57.82,58.47,1853800.0],["2022-08-02",58.14,58.3,54.89,55.34,1936400.0],["2022-08-03",55.14,56.71,54.4,56.1,2139600.0],["2022-08-04",56.33,56.91,55.53,56.21,876800.0],["2022-08-05",55.52,56.28,55.04,55.74,679200.0],["2022-08-08",55.31,55.95,54.21,54.6,674900.0],["2022-08-09",53.64,54.75,50.77,51.25,836000.0],["2022-08-10",52.62,53.59,51.56,52.67,1674100.0],["2022-08-11",53.36,53.65,52.34,52.43,1116700.0],["2022-08-12",53.0,54.49,52.66,54.41,1357400.0],["2022-08-15",54.79,55.14,54.36,55.0,777000.0],["2022-08-16",54.6,55.03,54.2,54.69,584500.0],["2022-08-17",53.9,53.9,51.89,52.54,699100.0],["2022-08-18",52.39,54.52,52.33,54.36,648000.0],["2022-08-19",53.67,53.94,52.85,53.15,510000.0],["2022-08-22",52.14,52.36,51.06,51.37,538800.0],["2022-08-23",51.41,52.25,51.41,51.79,430300.0],["2022-08-24",51.57,51.57,50.59,50.66,588500.0],["2022-08-25",50.55,52.45,50.39,52.32,1009000.0],["2022-08-26",52.65,52.65,48.75,48.99,823800.0],["2022-08-29",48.54,48.94,46.93,47.27,1469300.0],["2022-08-30",47.99,48.03,46.26,46.85,1457600.0],["2022-08-31",46.76,47.34,45.34,46.19,1721100.0],["2022-09-01",35.01,35.24,29.52,33.65,6145800.0],["2022-09-02",34.22,35.15,32.8,34.36,2103600.0],["2022-09-06",34.6,35.24,33.43,33.82,1741300.0],["2022-09-07",34.01,34.55,33.51,33.95,1670100.0],["2022-09-08",33.72,34.43,33.49,33.9,1254700.0],["2022-09-09",34.53,34.96,34.31,34.82,1092300.0],["2022-09-12",35.03,35.68,34.42,34.8,1460200.0],["2022-09-13",33.65,34.08,32.66,32.73,977600.0],["2022-09-14",32.86,33.3,32.4,32.72,1356200.0],["2022-09-15",32.43,32.83,31.84,31.99,810400.0],["2022-09-16",31.72,32.05,31.12,31.65,1398000.0],["2022-09-19",31.03,31.9,30.81,31.72,712000.0],["2022-09-20",31.24,31.43,30.74,31.04,515600.0],["2022-09-21",31.05,32.17,30.72,30.78,671500.0],["2022-09-22",30.61,30.66,29.8,30.0,890700.0],["2022-09-23",29.46,29.95,29.19,29.85,977500.0],["2022-09-26",29.95,30.25,29.21,29.46,906700.0],["2022-09-27",30.27,30.56,29.35,29.87,940900.0],["2022-09-28",29.63,31.06,29.47,30.84,1037100.0],["2022-09-29",30.22,30.61,29.92,30.6,636700.0],["2022-09-30",30.3,30.63,29.35,29.41,767100.0],["2022-10-03",29.88,31.08,29.63,30.97,760500.0],["2022-10-04",31.55,32.0,30.88,31.51,824200.0],["2022-10-05",31.04,32.03,30.55,32.03,1042200.0],["2022-10-06",29.41,30.44,28.73,29.23,5104900.0],["2022-10-07",28.42,28.45,26.87,27.23,3889700.0],["2022-10-10",27.28,27.69,26.68,27.55,1640600.0],["2022-10-11",27.03,27.49,25.7,26.16,1748300.0],["2022-10-12",26.16,26.75,25.8,26.36,1297800.0],["2022-10-13",25.57,27.71,25.29,27.03,1338300.0],["2022-10-14",27.23,27.44,25.61,25.65,1392200.0],["2022-10-17",26.28,26.95,26.05,26.74,1279300.0],["2022-10-18",27.59,27.59,26.04,26.29,1595700.0],["2022-10-19",26.04,26.51,25.85,26.0,926800.0],["2022-10-20",26.14,26.67,25.76,25.98,1035000.0],["2022-10-21",25.87,26.81,25.57,26.68,1221700.0],["2022-10-24",26.8,26.8,26.18,26.53,782400.0],["2022-10-25",26.73,27.54,26.69,27.38,852300.0],["2022-10-26",26.88,27.48,26.71,26.96,875200.0],["2022-10-27",27.25,27.54,26.5,26.56,1252000.0],["2022-10-28",26.64,27.98,26.48,27.94,805200.0],["2022-10-31",27.6,27.94,27.22,27.69,1175300.0],["2022-11-01",28.5,28.58,27.89,28.04,1003900.0],["2022-11-02",28.25,28.44,26.91,26.96,1138900.0],["2022-11-03",26.4,27.3,26.31,26.77,1326200.0],["2022-11-04",27.85,27.95,27.05,27.51,1374000.0],["2022-11-07",27.86,28.26,27.02,28.09,1411200.0],["2022-11-08",28.49,28.64,27.67,27.95,659300.0],["2022-11-09",27.52,27.76,27.2,27.26,473800.0],["2022-11-10",28.78,29.85,28.6,29.79,1184200.0],["2022-11-11",29.74,30.98,29.68,30.78,891500.0],["2022-11-14",30.58,30.68,29.7,29.73,822900.0],["2022-11-15",31.01,31.31,30.53,30.61,1080900.0],["2022-11-16",29.88,30.16,29.2,29.3,989500.0],["2022-11-17",28.7,29.79,28.66,29.41,792200.0],["2022-11-18",30.09,30.09,29.17,29.49,464300.0],["2022-11-21",29.15,29.26,28.64,28.82,498200.0],["2022-11-22",28.94,30.43,28.65,29.62,501200.0],["2022-11-23",29.61,30.48,29.51,30.41,613500.0],["2022-11-25",30.21,30.21,29.6,29.61,242600.0],["2022-11-28",29.12,29.5,28.68,29.14,1029800.0],["2022-11-29",29.15,29.94,28.98,29.31,971600.0],["2022-11-30",29.3,30.75,28.75,30.74,1463400.0],["2022-12-01",31.1,32.17,29.78,29.82,2165900.0],["2022-12-02",28.95,29.57,28.65,29.36,1852100.0],["2022-12-05",29.87,30.25,29.26,29.48,1864700.0],["2022-12-06",29.47,29.74,28.26,28.62,1288200.0],["2022-12-07",28.31,29.2,28.31,28.69,1005800.0],["2022-12-08",28.88,29.27,28.46,29.18,1101600.0],["2022-12-09",28.96,29.74,28.63,29.33,893000.0],["2022-12-12",29.08,29.99,29.08,29.98,1099800.0],["2022-12-13",31.28,31.63,30.24,30.5,1198000.0],["2022-12-14",30.64,30.88,29.45,29.57,1405800.0],["2022-12-15",29.11,29.34,28.32,28.38,1380100.0],["2022-12-16",28.21,29.26,27.22,27.7,14578300.0],["2022-12-19",27.56,27.59,26.58,26.87,1283500.0],["2022-12-20",26.63,27.34,26.51,27.1,847500.0],["2022-12-21",27.27,27.71,27.19,27.6,831100.0],["2022-12-22",27.16,27.25,26.47,27.02,880900.0],["2022-12-23",26.85,27.47,26.59,27.47,567600.0],["2022-12-27",27.38,27.65,26.71,27.5,624300.0],["2022-12-28",27.5,27.79,27.36,27.4,929400.0],["2022-12-29",27.85,28.9,27.77,28.62,610900.0],["2022-12-30",28.22,28.72,27.76,28.69,631600.0],["2023-01-03",29.23,29.33,28.73,28.94,631700.0],["2023-01-04",29.5,30.04,28.9,29.24,1170900.0],["2023-01-05",29.07,29.33,28.64,29.17,1226600.0],["2023-01-06",29.69,30.71,29.38,30.33,1251800.0],["2023-01-09",30.75,31.17,30.44,30.53,1257400.0],["2023-01-10",30.56,31.21,30.47,31.2,948000.0],["2023-01-11",31.25,31.27,30.39,30.78,960000.0],["2023-01-12",31.19,31.19,30.19,30.71,1170800.0],["2023-01-13",30.46,31.24,30.35,31.24,970200.0],["2023-01-17",31.24,31.91,31.24,31.91,1319700.0],["2023-01-18",32.27,32.72,31.66,31.82,1823500.0],["2023-01-19",31.45,31.87,31.01,31.5,894700.0],["2023-01-20",31.93,32.56,31.51,32.53,1101700.0],["2023-01-23",32.74,33.51,32.61,33.5,974900.0],["2023-01-24",33.26,33.68,32.46,32.48,641400.0],["2023-01-25",32.0,32.89,31.97,32.86,506900.0],["2023-01-26",33.16,33.44,32.41,32.84,497600.0],["2023-01-27",32.38,33.43,32.26,33.15,626800.0],["2023-01-30",32.62,32.88,32.27,32.66,640400.0],["2023-01-31",32.66,33.1,32.61,33.03,1067900.0],["2023-02-01",33.18,34.47,33.18,34.42,833000.0],["2023-02-02",34.78,35.18,34.29,34.74,1000100.0],["2023-02-03",33.98,34.63,33.77,33.99,841800.0],["2023-02-06",33.46,33.57,32.51,32.91,862600.0],["2023-02-07",32.93,33.89,32.83,33.81,550900.0],["2023-02-08",33.55,33.78,32.79,32.88,486500.0],["2023-02-09",33.4,33.81,32.78,32.87,571100.0],["2023-02-10",32.59,32.69,31.98,32.31,611600.0],["2023-02-13",32.27,32.38,32.04,32.15,779800.0],["2023-02-14",31.91,32.48,31.49,32.41,987500.0],["2023-02-15",31.91,32.96,31.78,32.88,690900.0],["2023-02-16",32.18,32.5,31.89,31.92,735100.0],["2023-02-17",31.89,32.11,31.45,31.87,494800.0],["2023-02-21",31.29,31.66,30.94,30.98,702200.0],["2023-02-22",30.93,31.34,30.53,30.82,673900.0],["2023-02-23",31.8,31.8,30.55,31.06,503600.0],["2023-02-24",30.43,30.64,30.23,30.52,460500.0],["2023-02-27",31.1,31.1,30.42,30.42,781200.0],["2023-02-28",30.3,31.24,30.28,30.81,1343000.0],["2023-03-01",31.07,31.32,30.76,31.1,794600.0],["2023-03-02",30.76,31.61,30.43,31.51,410300.0],["2023-03-03",31.58,31.73,31.09,31.68,1988900.0],["2023-03-06",31.77,31.99,30.31,30.5,1416400.0],["2023-03-07",30.5,30.72,30.08,30.21,1988700.0],["2023-03-08",30.33,30.95,30.33,30.81,508700.0],["2023-03-09",30.83,31.16,29.98,30.09,1179300.0],["2023-03-10",30.14,30.18,29.25,29.33,1392200.0],["2023-03-13",28.88,29.43,28.75,29.13,1389000.0],["2023-03-14",29.72,30.41,29.57,30.09,995500.0],["2023-03-15",29.49,29.92,29.06,29.64,1017400.0],["2023-03-16",29.3,29.9,29.23,29.71,800200.0],["2023-03-17",29.86,30.14,29.04,29.12,1383600.0],["2023-03-20",29.37,31.06,29.37,30.91,1488200.0],["2023-03-21",31.13,31.2,30.45,30.8,973200.0],["2023-03-22",32.34,33.15,31.97,31.99,1855500.0],["2023-03-23",32.35,33.03,31.74,32.36,1012800.0],["2023-03-24",32.07,32.24,31.63,31.84,922100.0],["2023-03-27",32.09,32.14,30.91,31.18,718400.0],["2023-03-28",31.16,31.26,30.52,31.11,654300.0],["2023-03-29",31.53,32.44,31.48,32.11,1226200.0],["2023-03-30",24.66,25.69,23.56,25.25,11070300.0],["2023-03-31",25.05,25.15,24.0,24.14,4410000.0],["2023-04-03",24.11,24.12,22.4,22.61,4265000.0],["2023-04-04",22.58,22.61,21.48,21.7,3369800.0],["2023-04-05",21.37,22.04,21.07,21.49,2398900.0],["2023-04-06",21.35,22.04,21.35,21.4,2292400.0],["2023-04-10",21.17,21.75,21.07,21.52,2888300.0],["2023-04-11",21.77,23.03,21.56,22.92,4269100.0],["2023-04-12",23.07,23.28,22.07,22.1,1904400.0],["2023-04-13",22.29,22.63,22.04,22.3,1951100.0],["2023-04-14",22.32,22.49,21.5,21.65,1676800.0],["2023-04-17",21.52,22.82,21.41,22.74,2610400.0],["2023-04-18",22.82,23.11,22.4,23.02,2556000.0],["2023-04-19",22.72,22.9,22.02,22.11,1710100.0],["2023-04-20",21.83,21.97,21.29,21.35,1192500.0],["2023-04-21",21.22,21.28,20.52,20.7,1327500.0],["2023-04-24",20.61,20.98,20.53,20.97,1551700.0],["2023-04-25",20.71,20.85,20.52,20.61,1545200.0],["2023-04-26",20.83,20.83,20.21,20.41,1062200.0],["2023-04-27",20.38,20.38,19.73,19.83,1171900.0],["2023-04-28",19.96,19.98,19.32,19.49,1344500.0],["2023-05-01",19.44,19.53,19.11,19.25,1488400.0],["2023-05-02",19.17,19.17,18.48,18.64,1455400.0],["2023-05-03",18.63,19.08,18.56,18.58,1010600.0],["2023-05-04",18.5,18.55,17.82,18.09,1321100.0],["2023-05-05",18.24,18.73,18.14,18.68,901300.0],["2023-05-08",18.68,19.04,18.35,18.77,1259700.0],["2023-05-09",18.49,18.91,18.29,18.81,1030400.0],["2023-05-10",19.09,19.09,18.6,18.64,1076900.0],["2023-05-11",18.5,18.74,18.2,18.71,856600.0],["2023-05-12",18.79,18.87,18.21,18.46,627200.0],["2023-05-15",18.59,19.15,18.17,19.12,787200.0],["2023-05-16",18.92,19.66,18.76,19.29,866400.0],["2023-05-17",19.49,20.66,19.44,20.59,1964600.0],["2023-05-18",20.69,21.51,20.59,21.47,2554100.0],["2023-05-19",21.63,21.74,21.08,21.21,1660700.0],["2023-05-22",20.9,21.79,20.88,21.71,1215700.0],["2023-05-23",21.7,22.12,21.43,21.45,1196800.0],["2023-05-24",20.89,21.04,20.42,20.78,1443600.0],["2023-05-25",21.05,21.48,20.58,21.15,1008700.0],["2023-05-26",21.29,22.65,21.25,22.41,1079800.0],["2023-05-30",22.75,22.96,22.04,22.24,1093900.0],["2023-05-31",21.73,21.99,21.44,21.74,2469200.0],["2023-06-01",21.74,22.5,21.41,22.23,1393900.0],["2023-06-02",22.51,22.67,21.92,22.61,965100.0],["2023-06-05",22.37,22.53,21.76,21.9,1303300.0],["2023-06-06",21.74,22.46,21.74,22.09,1308800.0],["2023-06-07",22.33,22.95,22.33,22.43,2708900.0],["2023-06-08",26.88,27.37,22.71,23.52,8115500.0],["2023-06-09",23.61,23.92,21.35,21.4,3649300.0],["2023-06-12",21.68,23.13,21.61,22.82,2992300.0],["2023-06-13",23.35,24.1,22.92,23.34,2379000.0],["2023-06-14",23.3,23.67,22.97,23.09,1519700.0],["2023-06-15",22.87,23.14,22.58,22.6,1485500.0],["2023-06-16",22.85,22.98,22.1,22.6,2746600.0],["2023-06-20",22.6,22.82,22.22,22.61,1245800.0],["2023-06-21",23.5,24.07,23.07,23.98,1679000.0],["2023-06-22",23.9,24.26,23.26,24.15,1472100.0],["2023-06-23",23.71,24.58,23.57,24.12,4552300.0],["2023-06-26",24.18,24.75,24.04,24.18,1059900.0],["2023-06-27",24.09,25.29,24.01,25.05,1569200.0],["2023-06-28",24.58,24.99,24.3,24.58,1178100.0],["2023-06-29",24.69,25.01,24.44,25.0,679100.0],["2023-06-30",25.28,25.54,24.9,25.46,952800.0],["2023-07-03",25.6,26.21,25.58,26.16,750200.0],["2023-07-05",26.09,26.09,25.53,25.61,1547900.0],["2023-07-06",25.11,25.45,24.71,25.17,760900.0],["2023-07-07",25.34,26.4,25.32,26.1,1231000.0],["2023-07-10",26.26,26.92,26.14,26.86,1964000.0],["2023-07-11",26.95,27.52,26.57,27.32,1723800.0],["2023-07-12",27.85,28.43,27.8,27.91,2031300.0],["2023-07-13",27.99,29.26,27.85,29.15,1841000.0],["2023-07-14",29.23,29.7,28.38,28.51,1727600.0],["2023-07-17",28.44,29.47,28.2,29.43,1409700.0],["2023-07-18",29.43,29.97,29.37,29.62,1294200.0],["2023-07-19",29.61,29.71,28.67,28.69,1185600.0],["2023-07-20",28.22,28.3,27.37,27.46,1930300.0],["2023-07-21",27.75,28.05,27.12,27.2,1065700.0],["2023-07-24",27.28,28.02,27.28,27.58,658900.0],["2023-07-25",27.6,28.18,27.5,27.95,694300.0],["2023-07-26",27.67,28.28,27.48,28.07,565600.0],["2023-07-27",28.54,29.04,27.6,27.68,725100.0],["2023-07-28",28.19,28.54,27.9,28.49,547800.0],["2023-07-31",28.63,29.43,28.63,29.2,660100.0],["2023-08-01",28.8,29.26,28.61,28.8,479400.0],["2023-08-02",28.36,28.49,27.23,27.31,950400.0],["2023-08-03",26.93,27.51,26.66,27.48,635900.0],["2023-08-04",27.36,27.91,27.24,27.48,939500.0],["2023-08-07",27.71,27.71,27.06,27.45,673100.0],["2023-08-08",27.01,27.28,26.68,27.13,464900.0],["2023-08-09",27.03,27.03,26.45,26.64,543000.0],["2023-08-10",26.87,26.96,25.97,26.04,1113100.0],["2023-08-11",25.73,25.73,25.2,25.35,506200.0],["2023-08-14",25.0,25.46,24.76,25.45,518700.0],["2023-08-15",25.3,25.65,24.87,24.91,761800.0],["2023-08-16",24.9,25.35,24.65,25.02,700100.0],["2023-08-17",24.91,25.21,24.84,25.03,770000.0],["2023-08-18",24.73,25.17,24.61,24.71,666600.0],["2023-08-21",24.71,25.53,24.45,25.35,538300.0],["2023-08-22",25.73,25.83,25.06,25.53,484400.0],["2023-08-23",25.48,26.21,25.32,26.1,528500.0],["2023-08-24",26.17,26.46,25.01,25.03,911500.0],["2023-08-25",25.05,25.49,24.81,25.31,599800.0],["2023-08-28",25.51,26.11,25.37,26.0,1165000.0],["2023-08-29",25.96,26.41,25.85,26.1,933500.0],["2023-08-30",25.96,26.07,25.39,25.53,875300.0],["2023-08-31",25.51,26.4,25.44,26.15,866500.0],["2023-09-01",26.36,26.88,26.22,26.56,616900.0],["2023-09-05",26.27,26.4,25.34,25.36,724800.0],["2023-09-06",27.04,27.06,25.12,25.6,1395500.0],["2023-09-07",24.07,24.88,23.93,24.66,1689200.0],["2023-09-08",24.78,24.85,23.78,24.21,849800.0],["2023-09-11",24.62,24.67,23.14,23.36,1383000.0],["2023-09-12",23.21,23.25,22.71,22.72,1117800.0],["2023-09-13",22.68,22.96,22.04,22.87,3454100.0],["2023-09-14",24.2,25.23,23.2,25.18,8974000.0],["2023-09-15",25.09,25.95,24.7,24.98,4152100.0],["2023-09-18",24.81,24.99,24.19,24.29,1379800.0],["2023-09-19",25.02,26.23,24.97,25.07,2690700.0],["2023-09-20",25.08,25.94,24.58,25.48,2405200.0],["2023-09-21",25.24,25.73,24.78,25.22,1173500.0],["2023-09-22",25.52,26.47,25.32,26.13,1164500.0],["2023-09-25",25.93,26.53,25.66,25.96,984100.0],["2023-09-26",25.9,26.39,25.39,25.41,1360900.0],["2023-09-27",25.45,25.61,25.01,25.45,1184100.0],["2023-09-28",25.47,26.24,25.36,26.04,1203300.0],["2023-09-29",26.36,26.6,25.69,25.75,1062000.0],["2023-10-02",25.7,25.95,24.8,25.21,1151100.0],["2023-10-03",25.26,25.67,25.07,25.14,745000.0],["2023-10-04",25.22,25.31,24.36,24.74,1264500.0],["2023-10-05",24.59,24.66,22.29,22.29,2740700.0],["2023-10-06",21.98,23.0,21.98,22.66,2068300.0],["2023-10-09",22.35,22.53,21.74,22.01,1116500.0],["2023-10-10",21.84,23.54,21.84,23.4,1572600.0],["2023-10-11",23.44,23.9,23.11,23.9,1563900.0],["2023-10-12",23.9,23.92,23.05,23.42,1572500.0],["2023-10-13",23.37,23.37,21.66,21.92,1442000.0],["2023-10-16",21.86,22.47,21.76,22.4,1353600.0],["2023-10-17",21.89,22.16,21.34,21.49,2426600.0],["2023-10-18",20.92,21.07,19.53,19.92,1800900.0],["2023-10-19",16.63,17.1,15.25,15.98,23292100.0],["2023-10-20",16.22,16.86,15.81,16.49,6340300.0],["2023-10-23",16.38,17.04,15.81,15.82,3599700.0],["2023-10-24",16.29,16.49,15.68,16.1,3240100.0],["2023-10-25",15.69,15.93,15.06,15.28,1890300.0],["2023-10-26",15.31,15.56,14.91,15.34,1097100.0],["2023-10-27",15.31,15.37,14.44,14.5,4386700.0],["2023-10-30",14.36,14.66,13.13,13.69,3873900.0],["2023-10-31",13.73,14.22,13.52,13.96,2002800.0],["2023-11-01",13.76,13.97,13.35,13.43,2111700.0],["2023-11-02",14.03,14.4,13.44,14.27,1907500.0],["2023-11-03",14.6,15.27,14.56,14.72,2204000.0],["2023-11-06",14.79,14.85,14.24,14.6,1201600.0],["2023-11-07",14.48,15.11,14.48,14.8,1315300.0],["2023-11-08",14.77,15.06,14.36,14.55,668200.0],["2023-11-09",14.62,14.75,13.65,13.77,1439800.0],["2023-11-10",14.02,14.71,13.79,14.6,1491400.0],["2023-11-13",14.35,14.4,13.94,14.33,924700.0],["2023-11-14",15.08,15.76,14.83,15.47,1995500.0],["2023-11-15",15.58,16.36,15.53,15.87,1492300.0],["2023-11-16",15.68,16.06,15.52,15.91,928300.0],["2023-11-17",15.99,16.07,15.55,15.84,2231800.0],["2023-11-20",15.68,16.11,15.39,15.91,917800.0],["2023-11-21",15.65,15.65,15.05,15.06,974300.0],["2023-11-22",15.32,15.86,15.14,15.77,1068900.0],["2023-11-24",15.53,16.15,15.53,16.13,508800.0],["2023-11-27",15.9,16.39,15.68,16.38,1123100.0],["2023-11-28",16.28,16.51,16.08,16.4,2474000.0],["2023-11-29",16.55,17.0,16.15,16.34,1184800.0],["2023-11-30",16.45,16.45,15.87,16.37,1643400.0],["2023-12-01",16.15,16.84,15.63,16.82,1582000.0],["2023-12-04",16.72,17.18,16.58,16.81,1737800.0],["2023-12-05",16.67,16.8,16.19,16.68,2200500.0],["2023-12-06",16.95,17.55,16.65,16.7,3674400.0],["2023-12-07",18.5,20.48,18.03,19.42,9463100.0],["2023-12-08",19.56,20.37,19.23,20.04,3580500.0],["2023-12-11",20.03,21.04,19.81,20.62,3534300.0],["2023-12-12",20.51,20.72,20.22,20.48,2208800.0],["2023-12-13",20.5,21.52,20.17,21.49,1996800.0],["2023-12-14",22.06,23.02,21.93,22.88,3123300.0],["2023-12-15",23.24,23.27,22.19,22.29,3836700.0],["2023-12-18",22.35,22.45,21.82,22.09,1619000.0],["2023-12-19",22.04,22.46,21.64,21.7,1621800.0],["2023-12-20",21.47,22.09,20.97,21.0,1368500.0],["2023-12-21",21.62,22.26,21.56,22.25,1009800.0],["2023-12-22",22.3,22.48,21.92,22.28,736300.0],["2023-12-26",22.48,22.74,22.25,22.56,750100.0],["2023-12-27",22.79,22.79,22.28,22.37,550600.0],["2023-12-28",22.32,22.6,22.12,22.25,1148400.0],["2023-12-29",22.25,22.31,21.79,21.91,496100.0],["2024-01-02",21.66,22.08,21.36,21.64,1774100.0],["2024-01-03",21.15,21.15,20.18,20.46,2062300.0],["2024-01-04",20.03,20.56,19.87,20.4,1073100.0],["2024-01-05",20.36,20.55,20.07,20.47,909200.0],["2024-01-08",20.62,21.15,20.45,21.03,923400.0],["2024-01-09",20.81,21.23,20.69,20.94,828500.0],["2024-01-10",20.79,20.92,20.17,20.6,859900.0],["2024-01-11",20.5,20.75,19.91,20.0,774500.0],["2024-01-12",20.18,20.35,19.05,19.06,704000.0],["2024-01-16",18.8,18.8,18.36,18.55,1460800.0],["2024-01-17",18.22,18.65,18.16,18.48,1941600.0],["2024-01-18",19.05,19.86,18.99,19.85,2240700.0],["2024-01-19",20.02,21.38,19.91,21.2,1507700.0],["2024-01-22",21.51,22.07,21.37,22.04,1427100.0],["2024-01-23",22.44,22.65,22.02,22.35,1044400.0],["2024-01-24",22.6,22.6,21.63,21.92,1269400.0],["2024-01-25",22.3,22.49,21.26,21.26,641700.0],["2024-01-26",21.15,21.5,20.57,20.59,739900.0],["2024-01-29",20.54,21.4,20.23,21.35,554000.0],["2024-01-30",21.14,21.3,20.56,20.77,753700.0],["2024-01-31",20.61,20.71,19.8,19.84,1152000.0],["2024-02-01",19.96,20.07,19.41,19.77,867400.0],["2024-02-02",19.47,19.6,19.15,19.38,630300.0],["2024-02-05",19.3,19.55,18.72,19.32,744000.0],["2024-02-06",19.3,19.56,18.92,19.47,584300.0],["2024-02-07",19.64,20.03,19.34,19.83,646300.0],["2024-02-08",19.93,20.66,19.93,20.26,909600.0],["2024-02-09",20.42,21.19,20.37,21.0,773100.0],["2024-02-12",21.21,21.54,20.93,21.01,1179900.0],["2024-02-13",19.86,19.93,19.12,19.28,2849800.0],["2024-02-14",19.8,20.31,19.55,20.26,1078400.0],["2024-02-15",20.64,20.66,19.76,19.94,961000.0],["2024-02-16",19.95,20.23,19.2,19.92,941400.0],["2024-02-20",19.44,20.35,19.44,20.08,772400.0],["2024-02-21",19.7,20.12,19.39,20.1,623400.0],["2024-02-22",20.51,21.41,20.2,20.83,1480200.0],["2024-02-23",20.69,20.93,19.76,20.3,1164300.0],["2024-02-26",20.34,20.99,20.34,20.66,826200.0],["2024-02-27",20.99,20.99,20.33,20.35,1009000.0],["2024-02-28",20.21,20.56,19.83,20.52,683900.0],["2024-02-29",21.03,21.44,20.82,21.2,1108100.0],["2024-03-01",21.42,22.34,21.07,22.3,1680600.0],["2024-03-04",22.69,22.7,21.7,21.84,1004200.0],["2024-03-05",21.5,21.91,21.48,21.82,726100.0],["2024-03-06",22.38,23.48,22.22,23.32,1185000.0],["2024-03-07",23.58,24.04,23.16,23.71,1255200.0],["2024-03-08",23.99,24.57,23.32,23.35,1896300.0],["2024-03-11",23.17,23.48,22.48,22.57,905800.0],["2024-03-12",22.52,23.41,22.04,23.34,798100.0],["2024-03-13",23.2,23.68,22.75,23.15,903700.0],["2024-03-14",23.32,23.32,22.01,22.44,1240200.0],["2024-03-15",21.86,22.89,21.77,22.85,1556400.0],["2024-03-18",23.14,23.26,22.01,22.53,1059800.0],["2024-03-19",22.06,22.71,21.64,22.42,840300.0],["2024-03-20",22.22,22.73,21.56,22.38,781900.0],["2024-03-21",22.98,23.46,22.75,23.05,888600.0],["2024-03-22",22.9,23.33,22.74,22.92,761300.0],["2024-03-25",22.7,22.88,22.13,22.27,803800.0],["2024-03-26",23.24,25.6,23.17,25.17,3752600.0],["2024-03-27",26.17,28.42,25.78,27.86,9010800.0],["2024-03-28",28.1,28.44,27.13,27.49,5752800.0],["2024-04-01",28.52,30.84,27.75,29.37,8092300.0],["2024-04-02",28.46,28.96,27.52,28.19,2790000.0],["2024-04-03",27.96,32.23,27.64,31.48,5530400.0],["2024-04-04",31.95,35.29,31.58,33.06,7783600.0],["2024-04-05",32.84,33.78,32.1,32.54,3463200.0],["2024-04-08",33.04,35.8,33.04,33.86,5829100.0],["2024-04-09",34.21,35.65,33.26,34.76,4456100.0],["2024-04-10",33.89,35.15,33.14,33.23,4336800.0],["2024-04-11",33.62,35.35,32.5,35.0,3821000.0],["2024-04-12",34.38,34.77,32.45,32.64,3547400.0],["2024-04-15",32.99,33.46,31.83,32.39,6378300.0],["2024-04-16",32.31,33.0,31.7,32.94,2703700.0],["2024-04-17",32.94,33.47,31.98,32.86,2280000.0],["2024-04-18",33.22,33.26,31.76,32.05,2575800.0],["2024-04-19",31.63,32.32,30.53,31.05,2716600.0],["2024-04-22",31.34,32.74,30.97,32.07,2571800.0],["2024-04-23",32.53,33.92,31.79,32.64,4529100.0],["2024-04-24",33.59,33.93,32.66,33.9,2794700.0],["2024-04-25",33.46,35.1,33.29,34.7,1990600.0],["2024-04-26",35.0,35.93,34.21,35.77,1651400.0],["2024-04-29",36.0,37.08,35.26,37.05,2260500.0],["2024-04-30",36.68,38.45,36.53,37.62,3074500.0],["2024-05-01",36.69,39.09,36.22,37.64,2624000.0],["2024-05-02",38.36,38.76,36.75,38.68,2295800.0],["2024-05-03",39.29,39.69,38.65,39.01,1399400.0],["2024-05-06",39.48,39.92,39.02,39.71,1181100.0],["2024-05-07",39.88,40.19,39.42,39.81,1151800.0],["2024-05-08",39.73,41.36,39.51,40.85,1609400.0],["2024-05-09",40.92,41.11,38.37,39.0,1741600.0],["2024-05-10",39.28,40.04,39.09,39.59,1098700.0],["2024-05-13",39.6,39.87,38.57,38.64,1027900.0],["2024-05-14",38.75,40.13,38.51,39.4,1158900.0],["2024-05-15",39.92,40.37,38.52,39.96,1170700.0],["2024-05-16",39.93,40.76,39.79,39.84,906400.0],["2024-05-17",39.92,40.82,39.77,39.95,817400.0],["2024-05-20",40.07,40.59,39.48,40.21,825200.0],["2024-05-21",39.54,41.62,39.5,40.62,1587700.0],["2024-05-22",40.91,41.33,39.62,39.88,953500.0],["2024-05-23",40.8,40.96,38.7,39.38,1016500.0],["2024-05-24",40.01,40.71,39.77,40.25,536700.0],["2024-05-28",40.74,41.39,40.18,40.54,875700.0],["2024-05-29",40.37,42.61,40.01,40.59,1406800.0],["2024-05-30",40.25,40.71,38.21,38.91,1650500.0],["2024-05-31",39.2,40.0,38.18,38.89,2092300.0],["2024-06-03",40.33,40.56,37.71,38.18,1820600.0],["2024-06-04",37.94,38.1,37.01,37.38,2239500.0],["2024-06-05",37.92,38.83,37.5,38.68,2310500.0],["2024-06-06",44.33,46.86,37.51,37.98,6638700.0],["2024-06-07",30.17,32.0,27.52,31.18,11935500.0],["2024-06-10",31.31,33.15,30.0,31.97,3626400.0],["2024-06-11",31.57,32.53,30.62,31.0,2301800.0],["2024-06-12",31.56,32.23,30.06,30.37,3164400.0],["2024-06-13",30.38,30.51,29.33,29.72,2548600.0],["2024-06-14",29.09,29.78,28.89,29.53,1300900.0],["2024-06-17",29.53,30.85,29.41,30.75,1289300.0],["2024-06-18",30.7,30.7,29.32,29.5,1583100.0],["2024-06-20",29.44,29.75,28.98,29.48,1049900.0],["2024-06-21",29.3,30.37,28.88,30.14,2211100.0],["2024-06-24",29.86,30.13,29.27,29.34,991900.0],["2024-06-25",29.43,30.08,28.97,29.76,931700.0],["2024-06-26",29.75,30.62,29.28,29.47,2056200.0],["2024-06-27",29.51,29.54,28.29,28.69,1589400.0],["2024-06-28",28.95,30.4,28.95,29.88,3922900.0],["2024-07-01",29.93,31.51,29.44,31.5,1513400.0],["2024-07-02",31.62,32.86,31.32,32.79,1390200.0],["2024-07-03",33.03,33.11,32.08,32.28,708200.0],["2024-07-05",32.39,33.62,32.12,33.02,865100.0],["2024-07-08",33.28,34.31,33.16,33.82,1703300.0],["2024-07-09",34.07,34.5,33.3,33.7,1096900.0],["2024-07-10",34.13,35.28,33.71,35.14,947500.0],["2024-07-11",35.65,37.47,35.58,36.9,2133100.0],["2024-07-12",36.22,37.0,35.51,35.86,2453800.0],["2024-07-15",36.28,36.92,35.03,36.45,1736600.0],["2024-07-16",36.66,36.81,34.93,36.33,1490600.0],["2024-07-17",35.0,35.08,32.5,33.04,2407100.0],["2024-07-18",33.51,33.75,31.85,32.46,1348400.0],["2024-07-19",32.33,32.33,31.34,31.66,1284400.0],["2024-07-22",32.44,33.14,31.57,33.05,1283500.0],["2024-07-23",32.49,33.89,32.34,33.41,749700.0],["2024-07-24",32.53,33.34,32.03,32.11,960600.0],["2024-07-25",32.21,32.21,28.64,28.91,4252800.0],["2024-07-26",29.53,31.03,29.29,30.99,1733000.0],["2024-07-29",31.62,32.1,31.19,31.65,1054300.0],["2024-07-30",31.81,31.94,30.04,30.16,1549800.0],["2024-07-31",31.15,32.68,30.83,31.72,2071000.0],["2024-08-01",31.56,31.87,29.99,30.81,1796300.0],["2024-08-02",29.35,31.07,29.26,30.49,1477400.0],["2024-08-05",28.0,29.34,27.56,28.0,2864500.0],["2024-08-06",28.09,29.42,27.68,28.79,1581800.0],["2024-08-07",29.69,29.89,27.25,27.61,1355700.0],["2024-08-08",28.25,29.68,27.87,29.64,1973100.0],["2024-08-09",29.39,30.41,29.2,30.25,1481300.0],["2024-08-12",30.28,30.69,29.45,30.08,1403100.0],["2024-08-13",30.56,33.74,30.52,33.34,2207900.0],["2024-08-14",34.0,34.04,32.59,33.42,1444700.0],["2024-08-15",34.52,36.28,34.32,35.96,1447400.0],["2024-08-16",35.9,36.58,35.55,35.9,1144200.0],["2024-08-19",35.94,36.03,34.83,36.0,1082100.0],["2024-08-20",35.81,36.6,35.38,36.34,779300.0],["2024-08-21",36.89,37.21,36.04,36.44,1206600.0],["2024-08-22",36.59,36.83,35.24,35.3,931300.0],["2024-08-23",36.17,36.93,35.68,36.91,1314200.0],["2024-08-26",36.89,37.55,36.38,37.03,1115300.0],["2024-08-27",36.66,38.52,36.02,38.16,2476500.0],["2024-08-28",40.5,42.75,37.51,42.43,5826200.0],["2024-08-29",42.4,43.92,41.95,43.53,3069400.0],["2024-08-30",44.39,45.21,43.55,43.82,2381100.0],["2024-09-03",42.8,43.29,41.42,41.58,1868200.0],["2024-09-04",41.03,43.38,40.67,42.48,1542400.0],["2024-09-05",41.56,43.13,41.21,42.17,1699900.0],["2024-09-06",42.58,42.66,39.15,39.46,1729800.0],["2024-09-09",39.5,41.15,39.48,40.11,1274100.0],["2024-09-10",40.39,40.44,38.69,39.35,848100.0],["2024-09-11",39.57,40.88,39.1,40.7,1402100.0],["2024-09-12",40.76,41.56,40.32,40.59,912300.0],["2024-09-13",41.17,41.79,40.8,41.63,1056900.0],["2024-09-16",41.0,41.44,39.56,40.06,964500.0],["2024-09-17",40.76,42.76,40.44,42.47,1348100.0],["2024-09-18",42.47,45.04,42.18,44.03,2373100.0],["2024-09-19",45.61,47.49,44.35,46.09,3706300.0],["2024-09-20",46.14,46.69,45.5,46.0,5624000.0],["2024-09-23",46.12,46.25,44.3,46.22,1161200.0],["2024-09-24",46.87,47.81,46.33,47.6,1332400.0],["2024-09-25",47.36,48.24,46.92,47.47,1153200.0],["2024-09-26",49.2,49.53,46.7,47.4,1528300.0],["2024-09-27",47.5,47.67,45.88,46.35,824100.0],["2024-09-30",45.57,46.69,44.65,45.66,1507800.0],["2024-10-01",45.53,45.68,41.92,42.08,2184900.0],["2024-10-02",41.85,43.31,40.59,41.06,2896900.0],["2024-10-03",40.56,41.18,39.44,40.58,2067400.0],["2024-10-04",41.35,42.7,41.28,41.68,1615600.0],["2024-10-07",41.27,43.42,41.27,43.36,2283700.0],["2024-10-08",43.69,44.22,42.4,42.43,1329300.0],["2024-10-09",42.52,43.05,40.63,41.14,1557900.0],["2024-10-10",40.85,42.62,40.74,42.57,1830900.0],["2024-10-11",42.38,44.61,42.15,44.0,1130900.0],["2024-10-14",44.39,45.65,44.06,45.38,1341000.0],["2024-10-15",45.28,46.04,43.65,44.14,1528800.0],["2024-10-16",44.86,45.8,43.36,45.02,1051800.0],["2024-10-17",45.77,46.77,43.95,43.96,1557500.0],["2024-10-18",44.13,44.57,41.94,43.88,1375600.0],["2024-10-21",43.88,44.4,43.04,43.95,726300.0],["2024-10-22",43.84,45.37,43.47,44.07,930200.0],["2024-10-23",43.85,45.39,43.74,44.8,748200.0],["2024-10-24",44.82,45.02,43.9,44.11,979200.0],["2024-10-25",44.55,46.19,43.9,45.47,1037500.0],["2024-10-28",45.56,46.32,44.9,44.97,652500.0],["2024-10-29",44.73,48.09,44.51,47.76,1533600.0],["2024-10-30",46.85,48.15,46.11,46.84,1088700.0],["2024-10-31",46.17,46.26,44.02,44.19,1439700.0],["2024-11-01",44.47,45.82,44.33,44.54,815400.0],["2024-11-04",44.4,44.8,43.07,43.92,556100.0],["2024-11-05",43.94,47.24,43.75,47.04,1230500.0],["2024-11-06",48.11,49.85,47.55,47.74,1270700.0],["2024-11-07",48.26,50.62,48.01,50.58,1357700.0],["2024-11-08",50.86,52.98,50.25,52.82,1206400.0],["2024-11-11",52.81,53.22,49.9,50.68,1031900.0],["2024-11-12",50.36,50.72,48.57,49.22,652300.0],["2024-11-13",49.03,50.2,48.41,49.01,1018000.0],["2024-11-14",49.52,50.5,47.08,47.33,1126100.0],["2024-11-15",46.92,46.92,43.3,44.1,1881700.0],["2024-11-18",43.78,46.2,43.78,45.84,857200.0],["2024-11-19",45.26,48.11,45.19,47.24,1144800.0],["2024-11-20",47.5,49.26,46.32,49.17,773200.0],["2024-11-21",49.37,52.25,49.37,50.9,1219500.0],["2024-11-22",50.8,52.17,49.9,50.89,1613800.0],["2024-11-25",52.37,53.74,51.5,53.44,3896700.0],["2024-11-26",63.5,66.64,57.51,63.11,6885000.0],["2024-11-27",62.75,65.12,61.4,64.2,2766300.0],["2024-11-29",64.69,65.33,62.75,64.04,1113700.0],["2024-12-02",64.61,64.97,61.74,62.68,1752500.0],["2024-12-03",62.79,67.0,61.34,66.95,1812400.0],["2024-12-04",68.0,70.27,66.05,69.1,2497600.0],["2024-12-05",66.46,68.2,64.62,65.38,2197700.0],["2024-12-06",65.8,67.32,63.0,66.12,6944800.0],["2024-12-09",65.3,66.25,62.52,64.94,5414500.0],["2024-12-10",63.98,65.08,61.46,62.9,3407100.0],["2024-12-11",63.31,64.54,61.29,64.11,1334900.0],["2024-12-12",64.01,65.96,63.0,64.54,1207400.0],["2024-12-13",66.05,68.96,64.74,65.15,2039800.0],["2024-12-16",66.05,68.87,65.72,68.27,2022000.0],["2024-12-17",67.92,67.92,64.13,65.73,2191500.0],["2024-12-18",66.71,67.02,61.73,62.92,1584800.0],["2024-12-19",63.41,64.17,62.29,63.58,1538200.0],["2024-12-20",62.33,65.73,62.26,63.55,3671200.0],["2024-12-23",64.2,64.66,62.0,62.88,1055700.0],["2024-12-24",63.85,64.75,63.16,64.49,350900.0],["2024-12-26",63.95,66.28,63.13,65.67,750700.0],["2024-12-27",65.01,65.15,62.1,63.33,1011200.0],["2024-12-30",62.02,63.02,61.14,61.7,870200.0],["2024-12-31",62.36,62.8,61.19,61.85,804200.0],["2025-01-02",62.53,63.43,61.37,62.1,1006000.0],["2025-01-03",63.2,66.31,62.72,66.13,1771900.0],["2025-01-06",68.0,68.25,66.44,67.49,1185400.0],["2025-01-07",67.61,68.8,64.5,65.15,1101300.0],["2025-01-08",64.0,67.66,63.59,67.6,1305300.0],["2025-01-10",65.9,66.78,63.96,66.15,1503200.0],["2025-01-13",64.01,66.22,63.15,65.35,1002800.0],["2025-01-14",67.1,67.83,64.37,64.48,936000.0],["2025-01-15",66.94,73.96,66.22,72.51,4270800.0],["2025-01-16",72.66,72.87,67.7,68.93,3401500.0],["2025-01-17",71.5,75.75,70.64,75.0,2812400.0],["2025-01-21",76.23,77.24,73.78,77.15,1643400.0],["2025-01-22",78.89,79.52,75.17,76.0,1694400.0],["2025-01-23",74.88,76.59,74.0,75.91,1316300.0],["2025-01-24",75.75,75.93,72.96,73.02,1055500.0],["2025-01-27",65.5,66.0,53.25,57.33,5370400.0],["2025-01-28",58.23,61.18,57.75,61.11,2704300.0],["2025-01-29",61.22,61.31,58.7,60.3,1724400.0],["2025-01-30",62.47,67.93,62.42,67.69,2460300.0],["2025-01-31",68.32,69.12,64.84,66.96,2341500.0],["2025-02-03",63.24,65.57,62.31,63.46,1519100.0],["2025-02-04",63.54,66.3,63.54,66.22,1923300.0],["2025-02-05",66.19,67.85,64.6,66.46,1121000.0],["2025-02-06",66.25,66.5,60.17,60.5,2730900.0],["2025-02-07",58.56,58.95,50.57,54.51,7260300.0],["2025-02-10",39.99,40.3,36.0,37.6,19354400.0],["2025-02-11",37.19,38.22,35.97,38.18,5847300.0],["2025-02-12",36.9,37.67,35.91,36.65,4107600.0],["2025-02-13",36.93,37.52,36.13,36.73,2410000.0],["2025-02-14",36.87,37.43,36.11,37.38,2182100.0],["2025-02-18",37.47,37.76,36.25,37.05,2336800.0],["2025-02-19",37.34,38.09,37.03,37.89,2514900.0],["2025-02-20",37.99,39.86,37.91,38.71,2637300.0],["2025-02-21",38.92,39.4,37.07,37.1,2267600.0],["2025-02-24",37.01,37.47,35.27,36.67,1992300.0],["2025-02-25",36.5,37.43,35.69,36.82,1527300.0],["2025-02-26",37.52,39.23,37.3,38.88,2384600.0],["2025-02-27",39.7,39.7,34.95,35.06,2066300.0],["2025-02-28",34.73,38.6,34.25,38.19,3175300.0],["2025-03-03",38.71,38.9,34.96,35.58,2369500.0],["2025-03-04",35.43,37.22,34.6,36.05,2130000.0],["2025-03-05",36.41,37.28,35.51,36.84,1480800.0],["2025-03-06",35.26,36.14,32.26,32.33,2839000.0],["2025-03-07",32.54,33.55,29.98,33.5,4056700.0],["2025-03-10",32.6,33.34,31.03,31.44,2823600.0],["2025-03-11",32.35,33.18,31.54,32.2,2927300.0],["2025-03-12",33.56,34.31,32.35,33.85,2956700.0],["2025-03-13",33.74,33.83,32.19,32.71,3298100.0],["2025-03-14",37.26,39.78,35.45,39.6,8103900.0],["2025-03-17",39.94,40.6,38.14,39.43,3619500.0],["2025-03-18",39.54,39.75,38.01,38.65,2176300.0],["2025-03-19",38.97,42.34,38.7,41.61,3184900.0],["2025-03-20",40.99,41.72,40.38,40.64,2596000.0],["2025-03-21",39.67,40.16,39.11,39.62,3375300.0],["2025-03-24",40.39,41.49,40.16,40.34,1470100.0],["2025-03-25",40.2,40.53,39.41,40.07,1768800.0],["2025-03-26",39.82,40.2,38.07,38.69,1511000.0],["2025-03-27",37.92,38.6,36.91,36.95,1888900.0],["2025-03-28",36.55,36.86,34.62,35.05,2155800.0],["2025-03-31",33.79,34.65,32.54,34.4,2855500.0],["2025-04-01",34.8,35.13,33.56,34.86,2320700.0],["2025-04-02",33.8,37.36,33.76,36.62,1691900.0],["2025-04-03",33.57,34.0,29.56,29.71,4204500.0],["2025-04-04",27.82,28.23,25.17,28.01,3816600.0],["2025-04-07",26.01,31.1,25.59,28.31,3017900.0],["2025-04-08",30.29,30.56,24.72,25.86,4084600.0],["2025-04-09",26.22,30.71,25.4,29.98,4553800.0],["2025-04-10",28.72,29.14,26.58,27.0,3226600.0],["2025-04-11",27.0,27.25,25.54,26.6,3042200.0],["2025-04-14",27.68,28.31,26.43,27.0,2464500.0],["2025-04-15",26.93,28.08,26.93,27.3,1593900.0],["2025-04-16",26.0,26.63,25.4,25.99,2808700.0],["2025-04-17",26.09,26.8,25.75,26.24,1919600.0],["2025-04-21",25.23,25.74,24.05,24.34,2504900.0],["2025-04-22",24.71,25.69,24.46,24.69,1909700.0],["2025-04-23",27.09,28.75,26.85,27.15,3187200.0],["2025-04-24",27.9,29.88,27.6,29.34,2176000.0],["2025-04-25",29.04,30.67,28.91,30.03,1830000.0],["2025-04-28",29.71,30.3,29.32,29.93,1919000.0],["2025-04-29",29.51,31.36,29.45,31.19,2748200.0],["2025-04-30",29.56,31.3,29.29,31.25,2196900.0],["2025-05-01",32.37,33.28,32.3,32.34,2790200.0],["2025-05-02",33.18,34.38,32.77,34.13,3072000.0],["2025-05-05",33.25,34.82,33.25,34.66,2637200.0],["2025-05-06",33.55,34.66,33.06,33.9,1963600.0],["2025-05-07",33.68,34.42,33.06,34.37,1359800.0],["2025-05-08",35.4,35.84,34.16,34.73,1324400.0],["2025-05-09",35.3,35.74,34.85,35.07,1409500.0],["2025-05-12",37.95,38.68,37.52,38.22,2603000.0],["2025-05-13",38.64,39.87,38.53,39.54,1745400.0],["2025-05-14",39.97,40.36,39.28,39.93,2025000.0],["2025-05-15",39.21,39.88,38.67,39.64,1045300.0],["2025-05-16",39.52,40.69,39.25,40.42,1443800.0],["2025-05-19",39.01,40.16,38.92,40.14,1057500.0],["2025-05-20",39.82,40.23,39.3,39.35,1282700.0],["2025-05-21",38.9,40.14,38.28,38.51,2394900.0],["2025-05-22",38.48,38.8,37.65,37.79,1515200.0],["2025-05-23",36.66,37.83,36.37,37.28,1649200.0],["2025-05-27",38.75,39.09,38.04,38.78,4136900.0],["2025-05-28",38.12,38.35,35.26,37.01,4889000.0],["2025-05-29",38.2,38.27,35.27,35.76,2377800.0],["2025-05-30",35.2,37.57,34.59,37.33,3323100.0],["2025-06-02",37.31,37.56,36.1,37.5,2478700.0],["2025-06-03",37.75,38.67,36.92,38.11,1747000.0],["2025-06-04",38.46,39.1,37.45,38.35,2013800.0],["2025-06-05",38.59,38.67,37.21,37.58,1426400.0],["2025-06-06",38.26,38.43,37.03,37.85,1521300.0],["2025-06-09",38.4,41.57,38.14,41.35,3515800.0],["2025-06-10",41.56,42.93,41.48,42.16,2513300.0],["2025-06-11",42.56,42.92,41.3,41.94,1654500.0],["2025-06-12",41.39,41.91,40.84,41.89,1567600.0],["2025-06-13",40.44,41.0,39.07,39.14,1940500.0],["2025-06-16",40.25,41.74,40.25,40.87,1280300.0],["2025-06-17",40.11,41.73,39.97,40.23,1682200.0],["2025-06-18",40.48,42.6,40.24,41.91,2339600.0],["2025-06-20",41.93,42.18,40.78,41.88,2159900.0],["2025-06-23",41.39,42.57,40.25,41.06,1523300.0],["2025-06-24",41.93,43.79,41.62,43.66,1847200.0],["2025-06-25",43.78,44.55,42.58,44.49,2678800.0],["2025-06-26",44.74,45.7,44.6,45.62,1726200.0],["2025-06-27",45.87,45.98,44.25,44.91,3631100.0],["2025-06-30",45.22,45.69,44.27,45.14,2632800.0],["2025-07-01",44.44,44.71,42.38,43.47,2935300.0],["2025-07-02",43.53,44.31,43.17,43.96,1344300.0],["2025-07-03",44.42,45.31,43.75,44.84,919300.0],["2025-07-07",44.0,44.46,42.42,42.6,1523800.0],["2025-07-08",43.22,46.44,42.71,45.1,3680900.0],["2025-07-09",45.42,48.53,45.24,48.5,3497000.0],["2025-07-10",48.56,48.91,46.91,48.56,2921900.0],["2025-07-11",47.84,48.4,47.25,48.1,1912000.0],["2025-07-14",47.74,48.12,46.73,46.93,1339900.0],["2025-07-15",48.33,49.27,47.74,48.09,1927000.0],["2025-07-16",47.99,48.86,46.57,48.66,1056900.0],["2025-07-17",48.47,51.23,48.15,50.87,2518500.0],["2025-07-18",51.83,54.02,51.68,53.62,2569800.0],["2025-07-21",53.92,54.44,52.96,53.06,1225500.0],["2025-07-22",52.63,52.81,50.15,51.47,1341800.0],["2025-07-23",51.66,52.94,51.17,51.65,1247900.0],["2025-07-24",51.5,52.99,51.5,52.53,1488800.0],["2025-07-25",52.28,53.35,51.35,53.07,2107700.0],["2025-07-28",53.75,54.57,53.14,54.16,1399000.0],["2025-07-29",54.88,55.8,52.83,53.45,1589000.0],["2025-07-30",54.07,54.79,52.52,53.71,2147000.0],["2025-07-31",53.01,53.68,50.58,51.1,2036900.0],["2025-08-01",48.91,51.17,47.34,50.14,1802900.0],["2025-08-04",50.43,51.72,50.14,51.69,1297000.0],["2025-08-05",52.09,52.78,50.22,51.05,1442000.0],["2025-08-06",50.64,51.01,49.52,50.97,1176900.0],["2025-08-07",52.02,52.05,50.0,51.5,1737000.0],["2025-08-08",51.93,52.03,50.72,50.85,1638300.0],["2025-08-11",50.7,50.7,47.86,48.56,1636900.0],["2025-08-12",49.31,53.35,49.07,52.71,2073500.0],["2025-08-13",52.75,53.52,52.0,53.24,1714000.0],["2025-08-14",51.11,51.69,48.2,50.52,1877200.0],["2025-08-15",50.25,50.31,48.81,49.83,1198200.0],["2025-08-18",49.75,50.94,49.06,50.42,872300.0],["2025-08-19",50.38,50.38,48.12,48.54,1060800.0],["2025-08-20",48.0,48.56,46.02,48.47,1648200.0],["2025-08-21",47.92,49.42,47.5,49.39,1597000.0],["2025-08-22",49.4,52.45,49.04,51.09,2428200.0],["2025-08-25",51.02,51.96,50.42,51.0,3914900.0],["2025-08-26",54.56,59.83,53.62,58.72,7153900.0],["2025-08-27",58.1,58.39,56.08,58.13,2794600.0],["2025-08-28",58.51,61.4,58.46,60.56,2816300.0],["2025-08-29",60.0,60.17,57.61,58.09,1596700.0],["2025-09-02",55.99,57.78,55.18,57.76,1634300.0],["2025-09-03",57.84,58.5,57.09,57.93,1536900.0],["2025-09-04",58.05,59.95,57.46,59.9,1446600.0],["2025-09-05",60.88,61.55,59.78,60.67,1369200.0],["2025-09-08",61.03,61.32,60.06,60.62,1112300.0],["2025-09-09",61.0,62.31,60.49,61.58,1054800.0],["2025-09-10",62.72,63.4,61.04,61.72,1725000.0],["2025-09-11",62.03,62.54,59.77,60.91,1476000.0],["2025-09-12",61.01,62.0,59.91,60.3,1396600.0],["2025-09-15",60.3,62.94,59.71,62.63,1824200.0],["2025-09-16",62.63,63.25,61.62,62.55,1572800.0],["2025-09-17",61.69,62.79,60.87,62.22,1480400.0],["2025-09-18",63.44,63.49,61.13,61.15,2250400.0],["2025-09-19",61.32,61.78,59.5,60.87,2617400.0],["2025-09-22",61.2,61.94,60.88,61.53,1372500.0],["2025-09-23",61.82,62.79,60.92,61.29,880600.0],["2025-09-24",61.21,61.4,59.82,59.83,689000.0],["2025-09-25",58.0,61.99,57.5,61.63,1281800.0],["2025-09-26",61.63,63.23,61.26,62.97,886600.0],["2025-09-29",63.69,66.02,61.72,61.98,1508300.0],["2025-09-30",66.39,71.72,65.32,71.45,3869700.0],["2025-10-01",70.0,71.78,68.56,71.68,2672600.0],["2025-10-02",73.5,73.83,70.58,72.93,1843600.0],["2025-10-03",73.0,74.25,71.58,72.0,1434700.0],["2025-10-06",72.27,73.06,68.12,68.17,1817200.0],["2025-10-07",71.3,73.95,70.31,70.91,4413200.0],["2025-10-08",70.8,70.91,69.04,70.54,3300900.0],["2025-10-09",70.0,70.52,68.57,70.04,1139800.0],["2025-10-10",70.51,70.99,65.15,65.26,2077100.0],["2025-10-13",68.03,69.12,66.97,68.27,1852900.0],["2025-10-14",65.53,69.31,65.53,67.63,968300.0],["2025-10-15",69.24,70.13,68.26,69.79,1055400.0],["2025-10-16",70.0,70.84,69.41,70.75,1075500.0],["2025-10-17",69.15,70.39,67.71,67.78,869000.0],["2025-10-20",68.5,70.66,68.36,68.54,1312500.0],["2025-10-21",68.5,68.67,66.69,67.74,848400.0],["2025-10-22",66.24,67.28,63.4,65.13,1282200.0],["2025-10-23",65.0,69.21,65.0,68.68,1305000.0],["2025-10-24",70.01,70.71,67.02,67.79,1472400.0],["2025-10-27",69.54,71.25,69.1,70.66,1480400.0],["2025-10-28",71.0,71.35,69.17,70.44,1008000.0],["2025-10-29",71.34,72.5,68.28,69.56,1614900.0],["2025-10-30",68.97,70.09,67.33,67.81,896100.0],["2025-10-31",68.43,69.22,67.08,67.86,2139600.0],["2025-11-03",68.23,68.61,66.62,67.25,2028000.0],["2025-11-04",64.95,66.48,64.02,64.42,1010200.0],["2025-11-05",64.6,68.9,64.2,67.5,1020100.0],["2025-11-06",68.39,71.66,67.54,69.89,1515800.0],["2025-11-07",68.11,71.9,66.7,71.88,1437100.0],["2025-11-10",74.12,76.5,72.51,75.27,3427800.0],["2025-11-11",75.15,75.15,71.09,72.0,1702900.0],["2025-11-12",74.73,75.5,71.48,71.7,1496100.0],["2025-11-13",70.28,71.01,66.28,67.59,2225100.0],["2025-11-14",64.41,67.66,62.33,65.46,1395900.0],["2025-11-17",64.77,66.78,63.92,64.66,1184600.0],["2025-11-18",62.77,64.97,62.11,62.71,2751100.0],["2025-11-19",63.08,66.58,62.84,64.49,1495900.0],["2025-11-20",69.32,69.43,62.34,62.57,1777300.0],["2025-11-21",62.23,64.89,60.28,63.85,1676300.0],["2025-11-24",64.51,71.42,64.51,70.01,2696100.0],["2025-11-25",68.66,72.09,61.8,71.78,5962700.0],["2025-11-26",71.0,75.44,71.0,73.45,2984900.0],["2025-11-28",73.38,74.35,71.43,74.16,1370600.0],["2025-12-01",72.0,72.58,68.59,72.01,1676000.0],["2025-12-02",73.62,75.84,72.22,72.83,1545100.0],["2025-12-03",73.99,75.42,71.21,73.46,1797100.0],["2025-12-04",72.83,79.59,72.78,78.28,2022400.0],["2025-12-05",78.92,80.71,78.0,79.61,1570000.0],["2025-12-08",79.63,81.0,78.79,79.28,1395200.0],["2025-12-09",78.83,81.32,78.5,80.54,872700.0],["2025-12-10",80.18,80.31,77.64,79.44,2345400.0],["2025-12-11",79.7,80.2,77.05,79.77,1524400.0],["2025-12-12",78.1,78.91,72.66,72.89,1751000.0],["2025-12-15",74.44,75.5,72.28,72.54,1464000.0],["2025-12-16",71.73,72.59,70.58,71.13,1928900.0],["2025-12-17",71.61,72.65,66.75,67.13,1817800.0],["2025-12-18",69.17,72.31,68.91,71.01,1801000.0],["2025-12-19",71.94,74.2,71.81,72.97,2385300.0],["2025-12-22",74.5,75.9,73.95,75.3,1114300.0],["2025-12-23",74.76,76.38,74.5,75.91,807500.0],["2025-12-24",76.0,76.48,75.38,75.55,275800.0],["2025-12-26",76.23,76.67,75.37,76.07,589800.0],["2025-12-29",74.83,76.46,74.19,75.76,693200.0],["2025-12-30",75.77,76.57,75.0,75.16,512900.0],["2025-12-31",75.42,75.46,73.68,73.69,623300.0],["2026-01-02",75.38,76.87,71.56,75.26,1488400.0],["2026-01-05",76.09,77.54,73.2,74.34,1047300.0],["2026-01-06",74.45,77.74,73.42,77.44,1097500.0],["2026-01-07",76.76,77.02,73.5,76.12,1209700.0],["2026-01-08",75.12,75.96,71.83,72.19,1507200.0],["2026-01-09",73.13,78.41,71.85,77.79,1714500.0],["2026-01-12",76.04,79.83,75.51,79.68,1228200.0],["2026-01-13",80.1,81.39,75.79,75.98,1477000.0],["2026-01-14",74.03,74.84,70.85,74.18,2055900.0],["2026-01-15",76.32,78.2,76.03,77.26,1435800.0],["2026-01-16",78.74,79.17,75.7,77.56,1304600.0],["2026-01-20",75.95,80.34,75.29,76.99,1611900.0],["2026-01-21",78.25,80.75,76.71,80.17,1069900.0],["2026-01-22",81.53,83.8,79.44,80.12,1623800.0],["2026-01-23",80.12,81.76,78.61,80.52,1398800.0],["2026-01-26",79.76,82.05,79.12,81.17,972000.0],["2026-01-27",81.49,82.5,78.65,79.49,1362400.0],["2026-01-28",81.3,82.32,79.85,81.57,700000.0],["2026-01-29",81.51,82.93,77.62,81.98,1207400.0],["2026-01-30",82.52,85.44,78.35,79.75,2092300.0],["2026-02-02",78.74,88.66,78.74,87.76,2684300.0],["2026-02-03",88.15,90.04,83.7,87.63,2001800.0],["2026-02-04",88.0,90.09,78.05,81.88,2619900.0],["2026-02-05",79.45,84.99,76.01,83.2,1798700.0],["2026-02-06",85.38,87.92,83.61,86.5,1526400.0],["2026-02-09",85.08,92.34,85.08,88.75,2233300.0],["2026-02-10",91.35,91.35,88.19,88.59,1410600.0],["2026-02-11",90.54,92.5,86.81,88.53,1648400.0],["2026-02-12",88.67,90.16,85.4,86.53,1268600.0],["2026-02-13",86.1,88.0,84.14,87.12,847200.0],["2026-02-17",85.55,88.77,84.12,87.66,717000.0],["2026-02-18",88.24,89.54,86.05,87.29,895400.0],["2026-02-19",86.25,86.95,83.91,84.96,1338600.0],["2026-02-20",84.82,88.74,84.25,86.77,1043400.0],["2026-02-23",85.97,88.9,85.65,86.82,913400.0],["2026-02-24",88.54,91.47,87.88,90.17,1206800.0],["2026-02-25",91.0,93.96,90.47,92.16,1614900.0],["2026-02-26",93.28,93.28,88.03,90.49,1564000.0],["2026-02-27",88.62,90.7,86.82,90.22,1979600.0],["2026-03-02",87.34,96.46,87.34,96.3,2237200.0],["2026-03-03",92.6,92.93,89.11,90.17,1871100.0],["2026-03-04",94.77,95.0,89.0,89.75,1489300.0],["2026-03-05",88.3,89.45,84.68,87.08,1048300.0],["2026-03-06",83.75,87.56,81.74,82.02,1458100.0],["2026-03-09",80.97,85.41,78.12,85.14,2060700.0],["2026-03-10",85.27,88.28,85.27,87.58,907800.0],["2026-03-11",87.24,88.57,85.45,85.82,1022100.0],["2026-03-12",84.1,84.57,81.34,83.41,978400.0],["2026-03-13",84.71,86.13,82.7,84.85,1623900.0],["2026-03-16",86.0,89.48,85.17,89.0,2849800.0],["2026-03-17",83.25,86.88,78.5,79.21,5308600.0],["2026-03-18",80.87,80.87,73.11,73.37,4767500.0],["2026-03-19",71.05,80.18,70.76,78.35,4118000.0],["2026-03-20",78.2,78.2,72.43,73.6,5441600.0],["2026-03-23",76.44,78.85,75.42,76.52,3451600.0],["2026-03-24",75.05,79.95,74.52,77.95,3629300.0],["2026-03-25",79.35,81.74,78.48,80.04,2790500.0],["2026-03-26",77.79,78.57,73.74,74.16,1991600.0],["2026-03-27",74.41,76.18,71.28,72.16,3611500.0],["2026-03-30",78.02,78.5,69.16,70.61,5035100.0],["2026-03-31",72.84,77.33,71.72,76.89,2467700.0],["2026-04-01",78.42,82.46,78.0,80.04,1855100.0],["2026-04-02",75.5,83.37,75.5,82.65,2071300.0],["2026-04-06",82.65,85.6,82.33,82.64,1147600.0],["2026-04-07",82.64,84.37,80.25,83.08,1384300.0],["2026-04-08",88.07,90.94,86.43,86.95,2325500.0],["2026-04-09",87.01,90.5,86.75,88.66,1853600.0],["2026-04-10",92.1,92.1,84.28,85.22,3391200.0],["2026-04-13",85.72,91.91,85.48,91.83,2376000.0],["2026-04-14",93.34,93.83,88.76,90.12,2384200.0],["2026-04-15",90.06,93.85,89.03,93.27,2689800.0],["2026-04-16",93.45,102.51,92.46,102.44,3140600.0],["2026-04-17",105.63,110.55,104.7,107.71,3572000.0],["2026-04-20",107.53,109.19,105.07,105.91,2013900.0],["2026-04-21",106.45,109.61,102.71,103.48,3544300.0],["2026-04-22",105.93,106.0,100.39,103.48,2132000.0],["2026-04-23",103.5,107.99,103.5,105.34,1806400.0],["2026-04-24",109.0,113.05,105.21,109.79,2669400.0],["2026-04-27",108.13,109.3,99.74,101.29,2811200.0],["2026-04-28",98.0,98.15,92.8,94.4,3226300.0],["2026-04-29",96.0,99.42,95.16,98.29,2365300.0],["2026-04-30",101.18,106.55,99.5,105.05,3065000.0],["2026-05-01",103.46,108.0,102.15,107.81,2141100.0],["2026-05-04",108.2,109.25,105.87,107.1,1204200.0],["2026-05-05",109.64,113.18,107.2,112.98,1464800.0],["2026-05-06",115.44,120.27,110.92,119.19,2781700.0],["2026-05-07",125.0,127.19,116.82,121.5,3230800.0],["2026-05-08",123.93,126.49,118.71,121.81,1443000.0],["2026-05-11",125.94,137.1,125.43,136.53,4255200.0],["2026-05-12",132.6,132.76,124.33,132.08,3335400.0],["2026-05-13",139.61,143.34,136.1,139.74,3446200.0],["2026-05-14",139.63,141.79,136.97,141.16,2525800.0],["2026-05-15",135.3,140.52,132.88,137.64,2256800.0],["2026-05-18",149.13,149.13,128.75,132.39,3361400.0],["2026-05-19",128.34,136.8,124.86,134.79,3234500.0],["2026-05-20",138.21,143.6,136.23,141.85,2104200.0],["2026-05-21",143.76,149.52,142.03,146.53,2842000.0],["2026-05-22",155.0,164.48,151.15,156.78,6407200.0],["2026-05-26",160.37,168.29,152.07,164.46,8945400.0],["2026-05-27",172.36,172.36,153.28,157.2,7238400.0],["2026-05-28",163.64,169.9,156.01,166.33,4841500.0],["2026-05-29",168.84,172.3,151.44,152.54,4437100.0],["2026-06-01",150.19,154.5,144.55,149.58,3975000.0],["2026-06-02",159.6,167.26,157.81,166.63,3388800.0],["2026-06-03",168.52,168.62,160.88,163.5,3298400.0],["2026-06-04",156.0,171.37,154.0,169.35,2695300.0],["2026-06-05",162.1,166.45,148.04,151.02,3840400.0],["2026-06-08",158.81,160.77,153.34,158.79,3549300.0],["2026-06-09",162.09,165.35,143.61,157.52,4051900.0],["2026-06-10",155.16,166.79,150.0,154.28,2462700.0],["2026-06-11",156.0,163.98,153.64,163.57,2277600.0],["2026-06-12",165.25,170.7,161.36,166.71,1670100.0],["2026-06-15",174.9,177.35,169.47,174.3,2889900.0],["2026-06-16",171.34,174.27,161.2,161.59,2330800.0],["2026-06-17",162.35,164.18,148.9,150.2,2838300.0],["2026-06-18",156.09,161.68,152.23,158.23,17932300.0],["2026-06-22",166.03,175.69,163.0,174.73,3199400.0],["2026-06-23",161.47,166.71,158.81,163.28,3483300.0],["2026-06-24",164.99,165.89,155.06,158.48,2773900.0],["2026-06-25",169.5,170.95,153.34,162.27,3540400.0],["2026-06-26",155.0,155.71,149.0,149.75,18132500.0],["2026-06-29",150.52,156.33,145.91,156.14,3565600.0],["2026-06-30",156.24,165.13,154.01,161.85,2664900.0],["2026-07-01",150.41,152.21,141.41,147.03,4417000.0],["2026-07-02",147.1,148.7,130.37,135.27,4137100.0],["2026-07-06",138.51,146.5099,138.01,138.89,2319846.15684],["2026-07-07",130,131.6299,123.91,126.4,3308226.344801],["2026-07-08",125.29,130.86,122.89,128.84,3074113.460497],["2026-07-09",136.81,139.6305,133.88,137.5,2870759.818837],["2026-07-10",133,137.47,132.01,136.13,2702491.976145],["2026-07-13",130.16,135.2999,128.86,132.15,1667155.766539],["2026-07-14",145.04,148,138.01,141.36,3136950.120157],["2026-07-15",144.19,144.59,130.505,135.22,2816858.066375],["2026-07-16",131.26,133.23,126.65,127.65,2018852.619851],["2026-07-17",118.61,127.8099,114.4503,124.96,3452096.451229],["2026-07-20",127.79,131.94,125.4,125.88,1695450.704122],["2026-07-21",132.8,138.665,131.21,137.84,2359018.467773],["2026-07-22",133.07,139.99,133.07,136.93,1217704.941103],["2026-07-23",133.55,139.32,133.25,138.68,1869709.911993],["2026-07-24",136.08,137.3,125.68,125.92,1318087.772276],["2026-07-27",125.55,127.1,115.33,121.52,2011317.648546],["2026-07-28",113.73,114.76,108.22,111.3,3313509.18901],["2026-07-29",110.96,112.36,103.1,103.55,2148871.907137],["2026-07-30",114.79,117.04,110.9,114.61,2135239.254208],["2026-07-31",121.85,125.29,115.63,117.82,2398359.421165],["2026-08-03",114.22,120.99,112.75,119.08,2365591.114871],["2026-08-04",127.25,130.77,125.64,129.16,2338448.748753],["2026-08-05",126.85,130,121.17,121.25,1385412.123486],["2026-08-06",119.74,137.15,117.5,134.78,2930784.470263],["2026-08-07",140.17,143.75,136.005,139.42,2154992.976775],["2026-08-10",142,143.65,135.19,136.255,340825.32511],["2026-08-11",133.7,135.04,129.995,131.18,776296.199527],["2026-08-12",139.69,142.37,137.41,140,2437276.044748],["2026-08-13",138.67,140.89,131.37,133.58,2213230.76871],["2026-08-14",133.83,140.61,132.7802,140.35,1917481.746934]]}