{"t":"SSL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-04-26",0.7619,0.7981,0.7619,0.7619,2000.0],["1982-04-27",0.7619,0.7981,0.7619,0.7619,2800.0],["1982-04-28",0.7619,0.7981,0.7619,0.7619,5100.0],["1982-04-29",0.7619,0.7619,0.7256,0.7256,3300.0],["1982-04-30",0.7256,0.7619,0.7256,0.7256,5500.0],["1982-05-03",0.7256,0.7619,0.7256,0.7256,8400.0],["1982-05-04",0.7256,0.7619,0.7256,0.7256,700.0],["1982-05-05",0.7256,0.7437,0.7256,0.7256,18700.0],["1982-05-06",0.7256,0.7256,0.7256,0.7256,0.0],["1982-05-07",0.7256,0.7437,0.7256,0.7256,2100.0],["1982-05-10",0.7256,0.7347,0.7074,0.7074,1500.0],["1982-05-11",0.7437,0.7619,0.7437,0.7437,10600.0],["1982-05-12",0.7437,0.78,0.7437,0.7437,12200.0],["1982-05-13",0.7437,0.78,0.7437,0.7437,800.0],["1982-05-14",0.7437,0.78,0.7437,0.7437,4200.0],["1982-05-17",0.7437,0.7619,0.7437,0.7437,7300.0],["1982-05-18",0.7437,0.7619,0.7256,0.7256,1500.0],["1982-05-19",0.7256,0.7619,0.7256,0.7256,12300.0],["1982-05-20",0.7256,0.7619,0.7256,0.7256,100.0],["1982-05-21",0.7256,0.7256,0.7074,0.7074,18000.0],["1982-05-24",0.6893,0.6893,0.653,0.653,8500.0],["1982-05-25",0.653,0.6893,0.653,0.653,5500.0],["1982-05-26",0.653,0.6712,0.653,0.653,7300.0],["1982-05-27",0.653,0.6712,0.653,0.653,8500.0],["1982-05-28",0.653,0.6893,0.653,0.653,1200.0],["1982-06-01",0.653,0.6712,0.653,0.653,10500.0],["1982-06-02",0.653,0.6712,0.653,0.653,1000.0],["1982-06-03",0.653,0.6712,0.653,0.653,7100.0],["1982-06-04",0.653,0.6893,0.653,0.653,1200.0],["1982-06-07",0.6893,0.7074,0.6893,0.6893,4100.0],["1982-06-08",0.6893,0.7256,0.6893,0.6893,5000.0],["1982-06-09",0.6893,0.7256,0.6893,0.6893,10100.0],["1982-06-10",0.6893,0.7256,0.6893,0.6893,5200.0],["1982-06-11",0.6984,0.7165,0.6984,0.6984,1100.0],["1982-06-14",0.6984,0.7165,0.6893,0.6893,1000.0],["1982-06-15",0.6893,0.7075,0.6712,0.6712,400.0],["1982-06-16",0.6712,0.6893,0.6712,0.6712,25100.0],["1982-06-17",0.6621,0.6621,0.6349,0.6349,17100.0],["1982-06-18",0.6349,0.6621,0.6349,0.6349,200.0],["1982-06-21",0.6168,0.6168,0.5805,0.5805,19400.0],["1982-06-22",0.5805,0.5805,0.5805,0.5805,0.0],["1982-06-23",0.6168,0.6349,0.6168,0.6168,3500.0],["1982-06-24",0.6168,0.653,0.6168,0.6168,1500.0],["1982-06-25",0.6168,0.6168,0.6168,0.6168,0.0],["1982-06-28",0.6168,0.653,0.6168,0.6168,3300.0],["1982-06-29",0.6349,0.6621,0.6349,0.6349,2600.0],["1982-06-30",0.653,0.6893,0.653,0.653,9200.0],["1982-07-01",0.653,0.6712,0.653,0.653,23400.0],["1982-07-02",0.653,0.6712,0.6349,0.6349,2300.0],["1982-07-06",0.6349,0.6712,0.6349,0.6349,3100.0],["1982-07-07",0.6349,0.6712,0.6349,0.6349,1000.0],["1982-07-08",0.6621,0.6712,0.6621,0.6621,1000.0],["1982-07-09",0.6893,0.7074,0.6893,0.6893,1500.0],["1982-07-12",0.6893,0.7256,0.6893,0.6893,600.0],["1982-07-13",0.7074,0.7256,0.7074,0.7074,18300.0],["1982-07-14",0.7074,0.7256,0.7074,0.7074,44000.0],["1982-07-15",0.7074,0.7347,0.7074,0.7074,14600.0],["1982-07-16",0.7074,0.7256,0.6893,0.6893,9900.0],["1982-07-19",0.7256,0.7437,0.7256,0.7256,7000.0],["1982-07-20",0.7256,0.7619,0.7256,0.7256,17200.0],["1982-07-21",0.7437,0.7709,0.7437,0.7437,12800.0],["1982-07-22",0.7437,0.7528,0.7256,0.7256,23800.0],["1982-07-23",0.7256,0.7619,0.7256,0.7256,17300.0],["1982-07-26",0.7256,0.7619,0.7256,0.7256,500.0],["1982-07-27",0.7256,0.7347,0.7074,0.7074,27700.0],["1982-07-28",0.7074,0.7256,0.6984,0.6984,17400.0],["1982-07-29",0.7074,0.7437,0.7074,0.7074,11000.0],["1982-07-30",0.7074,0.7074,0.7074,0.7074,0.0],["1982-08-02",0.7256,0.7437,0.7256,0.7256,8400.0],["1982-08-03",0.7256,0.7437,0.7074,0.7074,7100.0],["1982-08-04",0.7256,0.7437,0.7256,0.7256,2300.0],["1982-08-05",0.7256,0.7437,0.7074,0.7074,11100.0],["1982-08-06",0.7074,0.7437,0.7074,0.7074,2000.0],["1982-08-09",0.7074,0.7256,0.6893,0.6893,5500.0],["1982-08-10",0.7074,0.7256,0.7074,0.7074,12900.0],["1982-08-11",0.7074,0.7256,0.7074,0.7074,1300.0],["1982-08-12",0.7256,0.7437,0.7256,0.7256,11400.0],["1982-08-13",0.7256,0.7528,0.7256,0.7256,5400.0],["1982-08-16",0.7347,0.7619,0.7347,0.7347,25100.0],["1982-08-17",0.7437,0.78,0.7437,0.7437,4600.0],["1982-08-18",0.7619,0.78,0.7619,0.7619,9000.0],["1982-08-19",0.7619,0.78,0.7619,0.7619,23300.0],["1982-08-20",0.7619,0.7981,0.7619,0.7619,5900.0],["1982-08-23",0.7619,0.7981,0.7619,0.7619,10300.0],["1982-08-24",0.7619,0.78,0.7619,0.7619,4700.0],["1982-08-25",0.7619,0.78,0.7619,0.7619,2400.0],["1982-08-26",0.78,0.7981,0.78,0.78,14700.0],["1982-08-27",0.78,0.78,0.7619,0.7619,3400.0],["1982-08-30",0.7619,0.78,0.7619,0.7619,3500.0],["1982-08-31",0.7619,0.7981,0.7619,0.7619,3800.0],["1982-09-01",0.7709,0.7891,0.7709,0.7709,10900.0],["1982-09-02",0.7981,0.8163,0.7981,0.7981,10000.0],["1982-09-03",0.7981,0.8344,0.7981,0.7981,900.0],["1982-09-07",0.8163,0.8344,0.8163,0.8163,41000.0],["1982-09-08",0.8163,0.8254,0.7981,0.7981,30100.0],["1982-09-09",0.7981,0.8163,0.78,0.78,5700.0],["1982-09-10",0.78,0.7981,0.78,0.78,5600.0],["1982-09-13",0.78,0.78,0.7619,0.7619,6200.0],["1982-09-14",0.7619,0.78,0.7619,0.7619,3200.0],["1982-09-15",0.7619,0.78,0.7437,0.7437,1700.0],["1982-09-16",0.7528,0.78,0.7528,0.7528,4300.0],["1982-09-17",0.7528,0.78,0.7528,0.7528,2700.0],["1982-09-20",0.7619,0.78,0.7619,0.7619,2000.0],["1982-09-21",0.8072,0.8344,0.8072,0.8072,5500.0],["1982-09-22",0.8344,0.8526,0.8344,0.8344,24600.0],["1982-09-23",0.8344,0.8526,0.8344,0.8344,200.0],["1982-09-24",0.8344,0.8526,0.8254,0.8254,22000.0],["1982-09-27",0.8254,0.8344,0.8163,0.8163,6000.0],["1982-09-28",0.8435,0.8526,0.8435,0.8435,2800.0],["1982-09-29",0.8435,0.8435,0.8163,0.8163,19100.0],["1982-09-30",0.8163,0.8435,0.8163,0.8163,10600.0],["1982-10-01",0.8435,0.8616,0.8435,0.8435,3900.0],["1982-10-04",0.8435,0.8526,0.8435,0.8435,28000.0],["1982-10-05",0.8526,0.8888,0.8526,0.8526,12400.0],["1982-10-06",0.8526,0.8616,0.8344,0.8344,14500.0],["1982-10-07",0.8526,0.8707,0.8526,0.8526,57700.0],["1982-10-08",0.8526,0.8707,0.8526,0.8526,15900.0],["1982-10-11",0.8526,0.8707,0.8526,0.8526,7300.0],["1982-10-12",0.8526,0.8526,0.8254,0.8254,500.0],["1982-10-13",0.8435,0.8707,0.8435,0.8435,30700.0],["1982-10-14",0.8616,0.8888,0.8616,0.8616,23600.0],["1982-10-15",0.8616,0.8888,0.8616,0.8616,40500.0],["1982-10-18",0.8616,0.8707,0.8526,0.8526,6000.0],["1982-10-19",0.8616,0.8798,0.8616,0.8616,2000.0],["1982-10-20",0.8616,0.8888,0.8616,0.8616,3100.0],["1982-10-21",0.8707,0.8888,0.8707,0.8707,3300.0],["1982-10-22",0.8798,0.907,0.8798,0.8798,600.0],["1982-10-25",0.8707,0.8707,0.8526,0.8526,4200.0],["1982-10-26",0.8526,0.8798,0.8526,0.8526,4600.0],["1982-10-27",0.8707,0.8888,0.8707,0.8707,300.0],["1982-10-28",0.8707,0.8979,0.8707,0.8707,2500.0],["1982-10-29",0.8707,0.8979,0.8707,0.8707,5900.0],["1982-11-01",0.8798,0.8979,0.8798,0.8798,3200.0],["1982-11-02",0.8798,0.8979,0.8798,0.8798,4100.0],["1982-11-03",0.8888,0.8979,0.8888,0.8888,9600.0],["1982-11-04",0.8888,0.8888,0.8707,0.8707,7300.0],["1982-11-05",0.8707,0.8888,0.8707,0.8707,4700.0],["1982-11-08",0.8707,0.8888,0.8526,0.8526,25000.0],["1982-11-09",0.8526,0.8888,0.8526,0.8526,1700.0],["1982-11-10",0.8526,0.8707,0.8526,0.8526,3100.0],["1982-11-11",0.8526,0.8707,0.8526,0.8526,1500.0],["1982-11-12",0.8526,0.8616,0.8435,0.8435,6300.0],["1982-11-15",0.8435,0.8616,0.8344,0.8344,3800.0],["1982-11-16",0.8526,0.8707,0.8526,0.8526,3200.0],["1982-11-17",0.8707,0.8979,0.8707,0.8707,15100.0],["1982-11-18",0.8707,0.8979,0.8707,0.8707,5300.0],["1982-11-19",0.8979,0.907,0.8979,0.8979,11200.0],["1982-11-22",0.8979,0.907,0.8888,0.8888,4600.0],["1982-11-23",0.8888,0.9161,0.8888,0.8888,41800.0],["1982-11-24",0.9161,0.9342,0.9161,0.9161,10300.0],["1982-11-26",0.9705,0.9886,0.9705,0.9705,8400.0],["1982-11-29",0.9705,0.9886,0.9705,0.9705,35700.0],["1982-11-30",0.9795,0.9977,0.9795,0.9795,20600.0],["1982-12-01",0.9795,0.9795,0.9614,0.9614,6600.0],["1982-12-02",0.9614,0.9795,0.9614,0.9614,61900.0],["1982-12-03",0.9614,0.9795,0.9523,0.9523,500.0],["1982-12-06",0.9614,0.9705,0.9614,0.9614,8200.0],["1982-12-07",0.9614,0.9614,0.9433,0.9433,12900.0],["1982-12-08",0.9433,0.9433,0.907,0.907,11800.0],["1982-12-09",0.9251,0.9433,0.9251,0.9251,42200.0],["1982-12-10",0.9251,0.9251,0.8888,0.8888,1400.0],["1982-12-13",0.907,0.9251,0.907,0.907,13500.0],["1982-12-14",0.907,0.9251,0.907,0.907,21400.0],["1982-12-15",0.907,0.9251,0.907,0.907,4000.0],["1982-12-16",0.9161,0.9433,0.9161,0.9161,14700.0],["1982-12-17",0.9161,0.9433,0.9161,0.9161,1700.0],["1982-12-20",0.9161,0.9433,0.9161,0.9161,9900.0],["1982-12-21",0.9433,0.9523,0.9433,0.9433,14200.0],["1982-12-22",0.9433,0.9614,0.9433,0.9433,5800.0],["1982-12-23",0.9433,0.9614,0.9433,0.9433,11200.0],["1982-12-27",0.9614,0.9795,0.9614,0.9614,18000.0],["1982-12-28",0.9795,0.9886,0.9795,0.9795,6400.0],["1982-12-29",0.9795,0.9886,0.9795,0.9795,35100.0],["1982-12-30",0.9705,0.9705,0.9523,0.9523,24000.0],["1982-12-31",0.9523,0.9705,0.9433,0.9433,17000.0],["1983-01-03",0.9433,0.9614,0.9433,0.9433,500.0],["1983-01-04",0.9705,0.9795,0.9705,0.9705,23100.0],["1983-01-05",1.0068,1.034,1.0068,1.0068,8900.0],["1983-01-06",1.0068,1.034,1.0068,1.0068,5500.0],["1983-01-07",1.0158,1.0249,1.0158,1.0158,11100.0],["1983-01-10",1.0158,1.043,1.0158,1.0158,6600.0],["1983-01-11",1.043,1.0702,1.043,1.043,24300.0],["1983-01-12",1.0612,1.0702,1.0612,1.0612,5100.0],["1983-01-13",1.0612,1.0612,1.043,1.043,53600.0],["1983-01-14",1.0612,1.0793,1.0612,1.0612,18200.0],["1983-01-17",1.0612,1.0793,1.0612,1.0612,25500.0],["1983-01-18",1.0612,1.0612,1.034,1.034,27200.0],["1983-01-19",1.034,1.0612,1.034,1.034,3000.0],["1983-01-20",1.0521,1.0612,1.0521,1.0521,20400.0],["1983-01-21",1.034,1.034,1.0158,1.0158,4100.0],["1983-01-24",0.9977,0.9977,0.9795,0.9795,10300.0],["1983-01-25",0.9795,1.0158,0.9795,0.9795,1400.0],["1983-01-26",0.9795,1.0158,0.9795,0.9795,1500.0],["1983-01-27",0.9886,1.0158,0.9886,0.9886,22600.0],["1983-01-28",0.9886,1.0068,0.9795,0.9795,6800.0],["1983-01-31",0.9886,1.0068,0.9886,0.9886,12900.0],["1983-02-01",0.9886,0.9977,0.9886,0.9886,4600.0],["1983-02-02",0.9795,0.9795,0.9614,0.9614,17700.0],["1983-02-03",0.9614,0.9795,0.9523,0.9523,15000.0],["1983-02-04",0.9523,0.9523,0.9251,0.9251,30300.0],["1983-02-07",1.0068,1.0158,1.0068,1.0068,94400.0],["1983-02-08",1.0702,1.0884,1.0702,1.0702,30600.0],["1983-02-09",1.0612,1.0612,1.043,1.043,15600.0],["1983-02-10",1.0521,1.0612,1.0521,1.0521,7000.0],["1983-02-11",1.0793,1.0884,1.0793,1.0793,12800.0],["1983-02-14",1.0884,1.0975,1.0884,1.0884,13500.0],["1983-02-15",1.0884,1.1065,1.0884,1.0884,14500.0],["1983-02-16",1.0884,1.1065,1.0884,1.0884,7000.0],["1983-02-17",1.0884,1.1065,1.0793,1.0793,4000.0],["1983-02-18",1.1337,1.1428,1.1337,1.1337,27800.0],["1983-02-22",1.0702,1.0702,1.0521,1.0521,139400.0],["1983-02-23",1.0521,1.0702,1.043,1.043,19500.0],["1983-02-24",1.0702,1.0793,1.0702,1.0702,24100.0],["1983-02-25",1.0702,1.0702,1.0612,1.0612,6700.0],["1983-02-28",1.0158,1.0158,1.0068,1.0068,7000.0],["1983-03-01",1.0068,1.0158,0.9977,0.9977,8300.0],["1983-03-02",1.0249,1.043,1.0249,1.0249,24100.0],["1983-03-03",1.0249,1.043,1.0158,1.0158,3500.0],["1983-03-04",1.0158,1.0158,0.9977,0.9977,10300.0],["1983-03-07",0.9977,1.0249,0.9977,0.9977,16100.0],["1983-03-08",0.9977,1.0249,0.9886,0.9886,1200.0],["1983-03-09",0.9977,1.0249,0.9977,0.9977,5500.0],["1983-03-10",1.034,1.0521,1.034,1.034,17400.0],["1983-03-11",1.034,1.034,1.0158,1.0158,4700.0],["1983-03-14",1.043,1.0612,1.043,1.043,30900.0],["1983-03-15",1.0521,1.0702,1.0521,1.0521,13200.0],["1983-03-16",1.0521,1.0702,1.0521,1.0521,3100.0],["1983-03-17",1.0521,1.0521,1.034,1.034,3000.0],["1983-03-18",1.043,1.0521,1.043,1.043,13000.0],["1983-03-21",1.043,1.043,1.034,1.034,10500.0],["1983-03-22",1.034,1.043,1.034,1.034,2900.0],["1983-03-23",1.034,1.043,1.0249,1.0249,4400.0],["1983-03-24",1.034,1.0521,1.034,1.034,26600.0],["1983-03-25",1.034,1.0521,1.034,1.034,2000.0],["1983-03-28",1.043,1.0612,1.043,1.043,9000.0],["1983-03-29",1.0612,1.0793,1.0612,1.0612,8500.0],["1983-03-30",1.0793,1.1065,1.0793,1.0793,3500.0],["1983-03-31",1.1156,1.1247,1.1156,1.1156,11000.0],["1983-04-04",1.1156,1.1247,1.1156,1.1156,2300.0],["1983-04-05",1.1156,1.1428,1.1156,1.1156,5800.0],["1983-04-06",1.1156,1.1247,1.1065,1.1065,42900.0],["1983-04-07",1.1065,1.1247,1.1065,1.1065,8500.0],["1983-04-08",1.1065,1.1156,1.0975,1.0975,4700.0],["1983-04-11",1.1247,1.1428,1.1247,1.1247,15100.0],["1983-04-12",1.1247,1.1519,1.1247,1.1247,21500.0],["1983-04-13",1.1247,1.1428,1.1156,1.1156,23500.0],["1983-04-14",1.1247,1.1428,1.1247,1.1247,3800.0],["1983-04-15",1.1247,1.1428,1.1247,1.1247,1500.0],["1983-04-18",1.1247,1.1519,1.1247,1.1247,12000.0],["1983-04-19",1.1247,1.1428,1.1156,1.1156,3400.0],["1983-04-20",1.1156,1.1247,1.1156,1.1156,10800.0],["1983-04-21",1.1247,1.1428,1.1247,1.1247,16500.0],["1983-04-22",1.1519,1.17,1.1519,1.1519,60000.0],["1983-04-25",1.1609,1.1882,1.1609,1.1609,14900.0],["1983-04-26",1.1609,1.17,1.1519,1.1519,18000.0],["1983-04-27",1.1428,1.1428,1.1247,1.1247,6000.0],["1983-04-28",1.1247,1.1428,1.1156,1.1156,2500.0],["1983-04-29",1.1247,1.1428,1.1247,1.1247,7500.0],["1983-05-02",1.1337,1.1519,1.1337,1.1337,3300.0],["1983-05-03",1.1519,1.1609,1.1519,1.1519,8600.0],["1983-05-04",1.1609,1.1791,1.1609,1.1609,12800.0],["1983-05-05",1.1609,1.17,1.1519,1.1519,17000.0],["1983-05-06",1.1609,1.17,1.1609,1.1609,19100.0],["1983-05-09",1.1609,1.17,1.1609,1.1609,16300.0],["1983-05-10",1.1609,1.17,1.1609,1.1609,10800.0],["1983-05-11",1.1609,1.17,1.1609,1.1609,15700.0],["1983-05-12",1.1609,1.1609,1.1519,1.1519,2000.0],["1983-05-13",1.1609,1.17,1.1609,1.1609,26700.0],["1983-05-16",1.1609,1.17,1.1519,1.1519,3100.0],["1983-05-17",1.17,1.1791,1.17,1.17,28500.0],["1983-05-18",1.1791,1.1972,1.1791,1.1791,8600.0],["1983-05-19",1.1972,1.2154,1.1972,1.1972,13500.0],["1983-05-20",1.2154,1.2335,1.2154,1.2154,18300.0],["1983-05-23",1.2154,1.2335,1.2154,1.2154,14200.0],["1983-05-24",1.2244,1.2426,1.2244,1.2244,12500.0],["1983-05-25",1.2244,1.2335,1.2244,1.2244,25800.0],["1983-05-26",1.2244,1.2335,1.2244,1.2244,13600.0],["1983-05-27",1.2244,1.2335,1.2063,1.2063,8100.0],["1983-05-31",1.2063,1.2063,1.1882,1.1882,18100.0],["1983-06-01",1.1519,1.1519,1.1247,1.1247,52300.0],["1983-06-02",1.1247,1.1247,1.1065,1.1065,16800.0],["1983-06-03",1.1065,1.1247,1.1065,1.1065,26800.0],["1983-06-06",1.1065,1.1065,1.0884,1.0884,4800.0],["1983-06-07",1.0884,1.1065,1.0884,1.0884,9200.0],["1983-06-08",1.0975,1.1247,1.0975,1.0975,7400.0],["1983-06-09",1.1065,1.1247,1.1065,1.1065,7400.0],["1983-06-10",1.1065,1.1337,1.1065,1.1065,9700.0],["1983-06-13",1.1247,1.1337,1.1247,1.1247,3200.0],["1983-06-14",1.1247,1.1519,1.1247,1.1247,24100.0],["1983-06-15",1.1247,1.1337,1.1156,1.1156,21600.0],["1983-06-16",1.1247,1.1428,1.1247,1.1247,6200.0],["1983-06-17",1.1247,1.1337,1.1156,1.1156,30600.0],["1983-06-20",1.1247,1.1519,1.1247,1.1247,3100.0],["1983-06-21",1.1428,1.1519,1.1428,1.1428,3200.0],["1983-06-22",1.1428,1.1428,1.1247,1.1247,11900.0],["1983-06-23",1.1247,1.1519,1.1247,1.1247,52500.0],["1983-06-24",1.1337,1.1609,1.1337,1.1337,23100.0],["1983-06-27",1.1337,1.1609,1.1337,1.1337,20200.0],["1983-06-28",1.1337,1.1519,1.1337,1.1337,17900.0],["1983-06-29",1.1337,1.1519,1.1337,1.1337,600.0],["1983-06-30",1.1337,1.1519,1.1337,1.1337,10600.0],["1983-07-01",1.1337,1.1519,1.1337,1.1337,16800.0],["1983-07-05",1.1337,1.1337,1.1247,1.1247,14900.0],["1983-07-06",1.1247,1.1428,1.1156,1.1156,14500.0],["1983-07-07",1.1156,1.1428,1.1156,1.1156,2500.0],["1983-07-08",1.1156,1.1428,1.1156,1.1156,1800.0],["1983-07-11",1.1337,1.1428,1.1337,1.1337,13700.0],["1983-07-12",1.1337,1.1519,1.1337,1.1337,5300.0],["1983-07-13",1.1337,1.1609,1.1337,1.1337,10900.0],["1983-07-14",1.1519,1.17,1.1519,1.1519,8500.0],["1983-07-15",1.1609,1.1882,1.1609,1.1609,7900.0],["1983-07-18",1.1882,1.2154,1.1882,1.1882,10000.0],["1983-07-19",1.1972,1.2244,1.1972,1.1972,2200.0],["1983-07-20",1.2063,1.2335,1.2063,1.2063,1000.0],["1983-07-21",1.2063,1.2244,1.2063,1.2063,7400.0],["1983-07-22",1.2063,1.2244,1.2063,1.2063,9900.0],["1983-07-25",1.2063,1.2154,1.1972,1.1972,7100.0],["1983-07-26",1.1972,1.2154,1.1972,1.1972,3600.0],["1983-07-27",1.1972,1.1972,1.1791,1.1791,40800.0],["1983-07-28",1.1791,1.1791,1.1791,1.1791,0.0],["1983-07-29",1.1882,1.1972,1.1882,1.1882,4800.0],["1983-08-01",1.1882,1.2063,1.1882,1.1882,1400.0],["1983-08-02",1.1882,1.2063,1.1791,1.1791,3400.0],["1983-08-03",1.1791,1.1972,1.1791,1.1791,28000.0],["1983-08-04",1.1882,1.1972,1.1882,1.1882,13500.0],["1983-08-05",1.1882,1.1972,1.1882,1.1882,3400.0],["1983-08-08",1.1882,1.2063,1.1882,1.1882,2000.0],["1983-08-09",1.1882,1.2063,1.1882,1.1882,1400.0],["1983-08-10",1.1882,1.1972,1.1882,1.1882,19900.0],["1983-08-11",1.1882,1.1972,1.1791,1.1791,2100.0],["1983-08-12",1.1791,1.1972,1.1791,1.1791,1500.0],["1983-08-15",1.2154,1.2244,1.2154,1.2154,19700.0],["1983-08-16",1.2244,1.2516,1.2244,1.2244,11700.0],["1983-08-17",1.2607,1.2698,1.2607,1.2607,5000.0],["1983-08-18",1.2879,1.3151,1.2879,1.2879,19400.0],["1983-08-19",1.2789,1.2789,1.2516,1.2516,7200.0],["1983-08-22",1.2244,1.2244,1.1972,1.1972,4800.0],["1983-08-23",1.1882,1.1882,1.17,1.17,19100.0],["1983-08-24",1.1609,1.1609,1.1337,1.1337,2900.0],["1983-08-25",1.1337,1.1519,1.1247,1.1247,900.0],["1983-08-26",1.1247,1.1609,1.1247,1.1247,1300.0],["1983-08-29",1.1428,1.1609,1.1428,1.1428,5200.0],["1983-08-30",1.17,1.1791,1.17,1.17,8900.0],["1983-08-31",1.2063,1.2335,1.2063,1.2063,33200.0],["1983-09-01",1.2244,1.2426,1.2244,1.2244,7200.0],["1983-09-02",1.2244,1.2335,1.2154,1.2154,5800.0],["1983-09-06",1.2063,1.2063,1.1791,1.1791,11600.0],["1983-09-07",1.1791,1.1972,1.17,1.17,1500.0],["1983-09-08",1.17,1.1972,1.17,1.17,2100.0],["1983-09-09",1.17,1.1972,1.17,1.17,3500.0],["1983-09-12",1.1519,1.1519,1.1247,1.1247,20900.0],["1983-09-13",1.1247,1.1428,1.1156,1.1156,1000.0],["1983-09-14",1.1156,1.1337,1.1065,1.1065,200.0],["1983-09-15",1.1065,1.1065,1.1065,1.1065,0.0],["1983-09-16",1.1065,1.1065,1.0884,1.0884,27100.0],["1983-09-19",1.1247,1.1428,1.1247,1.1247,42700.0],["1983-09-20",1.1337,1.1519,1.1337,1.1337,8600.0],["1983-09-21",1.1337,1.1519,1.1247,1.1247,1600.0],["1983-09-22",1.1247,1.1428,1.1156,1.1156,1000.0],["1983-09-23",1.1156,1.1428,1.1156,1.1156,1300.0],["1983-09-26",1.1247,1.1519,1.1247,1.1247,4000.0],["1983-09-27",1.1247,1.1428,1.1156,1.1156,45200.0],["1983-09-28",1.1337,1.1609,1.1337,1.1337,4100.0],["1983-09-29",1.1247,1.1247,1.1065,1.1065,13300.0],["1983-09-30",1.1065,1.1156,1.0884,1.0884,8700.0],["1983-10-03",1.0793,1.0793,1.0521,1.0521,2000.0],["1983-10-04",1.0612,1.0884,1.0612,1.0612,1000.0],["1983-10-05",1.0612,1.0884,1.0612,1.0612,600.0],["1983-10-06",1.0884,1.0975,1.0884,1.0884,3600.0],["1983-10-07",1.0975,1.1065,1.0975,1.0975,6000.0],["1983-10-10",1.1065,1.1337,1.1065,1.1065,10700.0],["1983-10-11",1.1065,1.1156,1.0975,1.0975,6400.0],["1983-10-12",1.1065,1.1247,1.1065,1.1065,14200.0],["1983-10-13",1.1065,1.1247,1.1065,1.1065,2700.0],["1983-10-14",1.1065,1.1337,1.1065,1.1065,9000.0],["1983-10-17",1.1156,1.1337,1.1156,1.1156,3300.0],["1983-10-18",1.1156,1.1247,1.1156,1.1156,8000.0],["1983-10-19",1.1156,1.1247,1.1065,1.1065,4000.0],["1983-10-20",1.1065,1.1156,1.1065,1.1065,1000.0],["1983-10-21",1.1065,1.1247,1.1065,1.1065,300.0],["1983-10-24",1.1065,1.1247,1.1065,1.1065,4800.0],["1983-10-25",1.1065,1.1247,1.1065,1.1065,1900.0],["1983-10-26",1.1065,1.1247,1.1065,1.1065,6600.0],["1983-10-27",1.0884,1.0884,1.0702,1.0702,12000.0],["1983-10-28",1.0702,1.0702,1.0521,1.0521,9200.0],["1983-10-31",1.0158,1.0158,0.9795,0.9795,11500.0],["1983-11-01",0.9977,1.0158,0.9977,0.9977,3100.0],["1983-11-02",1.0158,1.034,1.0158,1.0158,15100.0],["1983-11-03",1.0158,1.034,1.0158,1.0158,5300.0],["1983-11-04",1.034,1.0521,1.034,1.034,3000.0],["1983-11-07",1.0612,1.0884,1.0612,1.0612,3400.0],["1983-11-08",1.1065,1.1247,1.1065,1.1065,2300.0],["1983-11-09",1.1156,1.1428,1.1156,1.1156,7500.0],["1983-11-10",1.1156,1.1247,1.1065,1.1065,12200.0],["1983-11-11",1.1065,1.1247,1.1065,1.1065,1700.0],["1983-11-14",1.1065,1.1247,1.1065,1.1065,3500.0],["1983-11-15",1.0884,1.0884,1.0612,1.0612,1200.0],["1983-11-16",1.0612,1.0702,1.043,1.043,35600.0],["1983-11-17",1.043,1.0702,1.043,1.043,200.0],["1983-11-18",1.043,1.043,1.0158,1.0158,6700.0],["1983-11-21",1.0158,1.0158,0.9795,0.9795,4300.0],["1983-11-22",0.9886,1.0158,0.9886,0.9886,8200.0],["1983-11-23",0.9886,1.0158,0.9886,0.9886,900.0],["1983-11-25",0.9886,1.0158,0.9886,0.9886,1000.0],["1983-11-28",1.0068,1.034,1.0068,1.0068,3600.0],["1983-11-29",1.0068,1.0158,0.9977,0.9977,5300.0],["1983-11-30",1.0158,1.034,1.0158,1.0158,1500.0],["1983-12-01",1.0158,1.043,1.0158,1.0158,3000.0],["1983-12-02",1.0158,1.034,1.0068,1.0068,4800.0],["1983-12-05",1.0068,1.034,1.0068,1.0068,1800.0],["1983-12-06",1.0068,1.0158,1.0068,1.0068,8200.0],["1983-12-07",1.0158,1.0249,1.0158,1.0158,1000.0],["1983-12-08",1.0158,1.0158,1.0158,1.0158,0.0],["1983-12-09",1.0158,1.0158,0.9886,0.9886,500.0],["1983-12-12",1.0068,1.0249,1.0068,1.0068,3100.0],["1983-12-13",1.0068,1.0158,0.9977,0.9977,2000.0],["1983-12-14",0.9977,1.0158,0.9795,0.9795,1700.0],["1983-12-15",0.9795,1.0158,0.9795,0.9795,5200.0],["1983-12-16",0.9795,0.9977,0.9795,0.9795,600.0],["1983-12-19",0.9977,1.0158,0.9977,0.9977,7000.0],["1983-12-20",1.0249,1.0521,1.0249,1.0249,15500.0],["1983-12-21",1.0249,1.0521,1.0158,1.0158,4000.0],["1983-12-22",1.034,1.0521,1.034,1.034,6300.0],["1983-12-23",1.034,1.0521,1.034,1.034,600.0],["1983-12-27",1.043,1.0702,1.043,1.043,1500.0],["1983-12-28",1.043,1.0702,1.043,1.043,4100.0],["1983-12-29",1.0702,1.0884,1.0702,1.0702,5500.0],["1983-12-30",1.0702,1.0884,1.0702,1.0702,3400.0],["1984-01-03",1.0702,1.0793,1.0612,1.0612,8000.0],["1984-01-04",1.0521,1.0521,1.043,1.043,4400.0],["1984-01-05",1.0521,1.0612,1.0521,1.0521,1100.0],["1984-01-06",1.0521,1.0521,1.043,1.043,3600.0],["1984-01-09",1.034,1.034,1.0158,1.0158,5000.0],["1984-01-10",1.0158,1.0158,1.0158,1.0158,0.0],["1984-01-11",1.0158,1.034,1.0158,1.0158,100.0],["1984-01-12",1.0158,1.034,1.0158,1.0158,7000.0],["1984-01-13",1.034,1.043,1.034,1.034,16000.0],["1984-01-16",1.034,1.043,1.0158,1.0158,200.0],["1984-01-17",1.034,1.043,1.034,1.034,1100.0],["1984-01-18",1.034,1.0521,1.034,1.034,7400.0],["1984-01-19",1.043,1.0521,1.043,1.043,3400.0],["1984-01-20",1.043,1.0521,1.034,1.034,1100.0],["1984-01-23",1.034,1.034,1.0158,1.0158,500.0],["1984-01-24",1.0158,1.0158,0.9977,0.9977,12300.0],["1984-01-25",0.9977,1.0068,0.9977,0.9977,6500.0],["1984-01-26",0.9977,1.0158,0.9977,0.9977,200.0],["1984-01-27",0.9977,1.0249,0.9977,0.9977,19500.0],["1984-01-30",0.9977,1.0158,0.9977,0.9977,2200.0],["1984-01-31",1.0158,1.0249,1.0158,1.0158,5800.0],["1984-02-01",1.0158,1.034,1.0158,1.0158,2000.0],["1984-02-02",1.034,1.043,1.034,1.034,100.0],["1984-02-03",1.043,1.0702,1.043,1.043,12800.0],["1984-02-06",1.043,1.0612,1.034,1.034,2400.0],["1984-02-07",1.034,1.034,1.034,1.034,0.0],["1984-02-08",1.034,1.0612,1.034,1.034,2500.0],["1984-02-09",1.034,1.0521,1.034,1.034,4200.0],["1984-02-10",1.034,1.0521,1.0249,1.0249,1000.0],["1984-02-13",1.0249,1.0521,1.0249,1.0249,16100.0],["1984-02-14",1.0521,1.0702,1.0521,1.0521,15000.0],["1984-02-15",1.0521,1.0702,1.0521,1.0521,1700.0],["1984-02-16",1.0612,1.0884,1.0612,1.0612,9000.0],["1984-02-17",1.0612,1.0612,1.0612,1.0612,0.0],["1984-02-21",1.0793,1.0975,1.0793,1.0793,1700.0],["1984-02-22",1.0975,1.1156,1.0975,1.0975,400.0],["1984-02-23",1.0975,1.0975,1.0975,1.0975,0.0],["1984-02-24",1.1065,1.1247,1.1065,1.1065,14000.0],["1984-02-27",1.1156,1.1428,1.1156,1.1156,4300.0],["1984-02-28",1.1519,1.17,1.1519,1.1519,10600.0],["1984-02-29",1.1519,1.17,1.1519,1.1519,500.0],["1984-03-01",1.1519,1.17,1.1519,1.1519,2000.0],["1984-03-02",1.2154,1.2244,1.2154,1.2154,12100.0],["1984-03-05",1.2698,1.2879,1.2698,1.2698,13000.0],["1984-03-06",1.2698,1.2879,1.2698,1.2698,9300.0],["1984-03-07",1.2698,1.2698,1.2516,1.2516,11000.0],["1984-03-08",1.2516,1.2516,1.2335,1.2335,1000.0],["1984-03-09",1.2335,1.2516,1.2335,1.2335,900.0],["1984-03-12",1.2335,1.2516,1.2244,1.2244,4000.0],["1984-03-13",1.2244,1.2516,1.2244,1.2244,500.0],["1984-03-14",1.2335,1.2516,1.2335,1.2335,5200.0],["1984-03-15",1.2426,1.2516,1.2426,1.2426,2500.0],["1984-03-16",1.2426,1.2607,1.2335,1.2335,600.0],["1984-03-19",1.2335,1.2516,1.2244,1.2244,2900.0],["1984-03-20",1.2244,1.2426,1.2244,1.2244,7000.0],["1984-03-21",1.2244,1.2335,1.2244,1.2244,10000.0],["1984-03-22",1.2244,1.2244,1.2244,1.2244,0.0],["1984-03-23",1.1972,1.1972,1.1791,1.1791,4800.0],["1984-03-26",1.1791,1.2063,1.1791,1.1791,500.0],["1984-03-27",1.1791,1.1972,1.1609,1.1609,1500.0],["1984-03-28",1.17,1.1972,1.17,1.17,6300.0],["1984-03-29",1.17,1.1972,1.17,1.17,300.0],["1984-03-30",1.17,1.1882,1.17,1.17,10900.0],["1984-04-02",1.17,1.1882,1.1609,1.1609,5400.0],["1984-04-03",1.1609,1.1609,1.1609,1.1609,0.0],["1984-04-04",1.1609,1.1882,1.1609,1.1609,1200.0],["1984-04-05",1.17,1.1882,1.17,1.17,6200.0],["1984-04-06",1.17,1.1882,1.17,1.17,700.0],["1984-04-09",1.17,1.1882,1.17,1.17,3200.0],["1984-04-10",1.1791,1.1972,1.1791,1.1791,5900.0],["1984-04-11",1.2063,1.2244,1.2063,1.2063,2400.0],["1984-04-12",1.2063,1.2244,1.1972,1.1972,8800.0],["1984-04-13",1.1972,1.2244,1.1972,1.1972,1000.0],["1984-04-16",1.1972,1.2154,1.1882,1.1882,1200.0],["1984-04-17",1.1882,1.2154,1.1882,1.1882,3700.0],["1984-04-18",1.1882,1.2154,1.1882,1.1882,700.0],["1984-04-19",1.1882,1.2154,1.1882,1.1882,500.0],["1984-04-23",1.1882,1.2154,1.1882,1.1882,2900.0],["1984-04-24",1.1882,1.2063,1.1882,1.1882,5500.0],["1984-04-25",1.2154,1.2335,1.2154,1.2154,18200.0],["1984-04-26",1.2154,1.2244,1.2063,1.2063,2700.0],["1984-04-27",1.2063,1.2244,1.2063,1.2063,2400.0],["1984-04-30",1.2063,1.2244,1.2063,1.2063,11000.0],["1984-05-01",1.2063,1.2335,1.2063,1.2063,2700.0],["1984-05-02",1.2063,1.2335,1.2063,1.2063,400.0],["1984-05-03",1.2063,1.2335,1.2063,1.2063,7400.0],["1984-05-04",1.2063,1.2335,1.2063,1.2063,600.0],["1984-05-07",1.2063,1.2244,1.1972,1.1972,3000.0],["1984-05-08",1.1972,1.2244,1.1972,1.1972,300.0],["1984-05-09",1.1972,1.1972,1.1882,1.1882,1000.0],["1984-05-10",1.1882,1.1972,1.1791,1.1791,600.0],["1984-05-11",1.1609,1.1609,1.1428,1.1428,22100.0],["1984-05-14",1.1428,1.1428,1.1247,1.1247,7200.0],["1984-05-15",1.1247,1.1337,1.1247,1.1247,2000.0],["1984-05-16",1.1609,1.1791,1.1609,1.1609,10100.0],["1984-05-17",1.1609,1.1882,1.1609,1.1609,1300.0],["1984-05-18",1.1609,1.1609,1.1609,1.1609,0.0],["1984-05-21",1.17,1.1791,1.17,1.17,1100.0],["1984-05-22",1.17,1.1791,1.1609,1.1609,1000.0],["1984-05-23",1.1609,1.1609,1.1609,1.1609,0.0],["1984-05-24",1.1609,1.17,1.1428,1.1428,1200.0],["1984-05-25",1.17,1.1882,1.17,1.17,2400.0],["1984-05-29",1.17,1.1882,1.17,1.17,1200.0],["1984-05-30",1.17,1.1882,1.17,1.17,1400.0],["1984-05-31",1.17,1.1882,1.1609,1.1609,2100.0],["1984-06-01",1.1791,1.1882,1.1791,1.1791,1000.0],["1984-06-04",1.1791,1.1972,1.1791,1.1791,400.0],["1984-06-05",1.1791,1.1972,1.17,1.17,1000.0],["1984-06-06",1.17,1.1791,1.1519,1.1519,1300.0],["1984-06-07",1.1519,1.17,1.1519,1.1519,1300.0],["1984-06-08",1.1609,1.1882,1.1609,1.1609,21500.0],["1984-06-11",1.1609,1.1791,1.1519,1.1519,1100.0],["1984-06-12",1.1519,1.1609,1.1428,1.1428,5000.0],["1984-06-13",1.1428,1.1609,1.1428,1.1428,500.0],["1984-06-14",1.1428,1.1609,1.1428,1.1428,1900.0],["1984-06-15",1.1428,1.1428,1.1247,1.1247,1200.0],["1984-06-18",1.1247,1.1337,1.1156,1.1156,3700.0],["1984-06-19",1.1156,1.1337,1.1065,1.1065,1000.0],["1984-06-20",1.1065,1.1247,1.0975,1.0975,2400.0],["1984-06-21",1.0975,1.1247,1.0975,1.0975,2300.0],["1984-06-22",1.1065,1.1247,1.1065,1.1065,1600.0],["1984-06-25",1.1065,1.1065,1.0793,1.0793,2000.0],["1984-06-26",1.0793,1.1065,1.0702,1.0702,3200.0],["1984-06-27",1.0702,1.0702,1.0612,1.0612,3900.0],["1984-06-28",1.0612,1.0702,1.0521,1.0521,200.0],["1984-06-29",1.0521,1.0521,1.0521,1.0521,0.0],["1984-07-02",1.0521,1.0612,1.034,1.034,200.0],["1984-07-03",1.034,1.034,0.9977,0.9977,400.0],["1984-07-05",0.9977,0.9977,0.9795,0.9795,4200.0],["1984-07-06",0.9795,0.9795,0.9614,0.9614,500.0],["1984-07-09",0.9433,0.9433,0.9342,0.9342,1500.0],["1984-07-10",0.9342,0.9614,0.9251,0.9251,1300.0],["1984-07-11",0.907,0.907,0.8888,0.8888,32500.0],["1984-07-12",0.8888,0.8888,0.8707,0.8707,3100.0],["1984-07-13",0.8888,0.8979,0.8888,0.8888,12500.0],["1984-07-16",0.907,0.9251,0.907,0.907,15200.0],["1984-07-17",0.907,0.907,0.8888,0.8888,800.0],["1984-07-18",0.8888,0.907,0.8798,0.8798,2300.0],["1984-07-19",0.8798,0.8888,0.8707,0.8707,2300.0],["1984-07-20",0.8707,0.8798,0.8526,0.8526,8200.0],["1984-07-23",0.8526,0.8707,0.8344,0.8344,1900.0],["1984-07-24",0.8435,0.8707,0.8435,0.8435,700.0],["1984-07-25",0.8435,0.8707,0.8435,0.8435,6000.0],["1984-07-26",0.8435,0.8526,0.8344,0.8344,24100.0],["1984-07-27",0.8344,0.8526,0.8254,0.8254,700.0],["1984-07-30",0.8254,0.8254,0.7981,0.7981,2000.0],["1984-07-31",0.7981,0.8072,0.7891,0.7891,3800.0],["1984-08-01",0.7891,0.7981,0.78,0.78,2200.0],["1984-08-02",0.7981,0.8163,0.7981,0.7981,2000.0],["1984-08-03",0.8163,0.8344,0.8163,0.8163,3600.0],["1984-08-06",0.8163,0.8163,0.7981,0.7981,12000.0],["1984-08-07",0.7981,0.7981,0.78,0.78,18000.0],["1984-08-08",0.7981,0.8163,0.7981,0.7981,9100.0],["1984-08-09",0.8888,0.8979,0.8888,0.8888,29200.0],["1984-08-10",0.8888,0.907,0.8888,0.8888,24500.0],["1984-08-13",0.8798,0.8798,0.8616,0.8616,3300.0],["1984-08-14",0.8798,0.8979,0.8798,0.8798,11000.0],["1984-08-15",0.8798,0.8798,0.8798,0.8798,0.0],["1984-08-16",0.8888,0.8979,0.8888,0.8888,20200.0],["1984-08-17",0.8888,0.8888,0.8888,0.8888,0.0],["1984-08-20",0.8888,0.907,0.8888,0.8888,6000.0],["1984-08-21",0.8888,0.907,0.8888,0.8888,1000.0],["1984-08-22",0.8888,0.907,0.8888,0.8888,2500.0],["1984-08-23",0.8888,0.907,0.8888,0.8888,500.0],["1984-08-24",0.8979,0.9161,0.8979,0.8979,100.0],["1984-08-27",0.8979,0.9251,0.8888,0.8888,4500.0],["1984-08-28",0.8979,0.907,0.8979,0.8979,2100.0],["1984-08-29",0.8979,0.9251,0.8979,0.8979,500.0],["1984-08-30",0.8979,0.907,0.8979,0.8979,2300.0],["1984-08-31",0.8979,0.907,0.8888,0.8888,7000.0],["1984-09-04",0.8888,0.8888,0.8526,0.8526,4300.0],["1984-09-05",0.8526,0.8707,0.8526,0.8526,2800.0],["1984-09-06",0.8526,0.8526,0.8526,0.8526,0.0],["1984-09-07",0.8435,0.8435,0.8254,0.8254,9100.0],["1984-09-10",0.8254,0.8435,0.8163,0.8163,8000.0],["1984-09-11",0.8163,0.8344,0.8163,0.8163,1000.0],["1984-09-12",0.8163,0.8254,0.8072,0.8072,3000.0],["1984-09-13",0.8072,0.8344,0.7981,0.7981,300.0],["1984-09-14",0.7981,0.8344,0.7981,0.7981,500.0],["1984-09-17",0.7981,0.7981,0.7981,0.7981,0.0],["1984-09-18",0.7981,0.8163,0.78,0.78,400.0],["1984-09-19",0.7981,0.8163,0.7981,0.7981,400.0],["1984-09-20",0.7981,0.7981,0.7981,0.7981,0.0],["1984-09-21",0.7981,0.8254,0.7981,0.7981,2200.0],["1984-09-24",0.8072,0.8344,0.8072,0.8072,100.0],["1984-09-25",0.8072,0.8072,0.8072,0.8072,0.0],["1984-09-26",0.8072,0.8344,0.7981,0.7981,200.0],["1984-09-27",0.7981,0.7981,0.7981,0.7981,0.0],["1984-09-28",0.8072,0.8344,0.8072,0.8072,500.0],["1984-10-01",0.8072,0.8254,0.7981,0.7981,3000.0],["1984-10-02",0.7981,0.7981,0.7981,0.7981,0.0],["1984-10-03",0.7981,0.7981,0.7981,0.7981,0.0],["1984-10-04",0.7981,0.8254,0.7981,0.7981,100.0],["1984-10-05",0.7981,0.8163,0.7981,0.7981,10000.0],["1984-10-08",0.8163,0.8254,0.8163,0.8163,8900.0],["1984-10-09",0.8254,0.8344,0.8254,0.8254,5000.0],["1984-10-10",0.8254,0.8254,0.8254,0.8254,0.0],["1984-10-11",0.8254,0.8344,0.8254,0.8254,10000.0],["1984-10-12",0.8254,0.8435,0.8163,0.8163,400.0],["1984-10-15",0.8163,0.8163,0.8163,0.8163,0.0],["1984-10-16",0.8163,0.8163,0.8072,0.8072,200.0],["1984-10-17",0.8072,0.8072,0.7981,0.7981,13900.0],["1984-10-18",0.7981,0.7981,0.7981,0.7981,0.0],["1984-10-19",0.7981,0.8072,0.78,0.78,5300.0],["1984-10-22",0.78,0.7981,0.78,0.78,1400.0],["1984-10-23",0.7891,0.8072,0.7891,0.7891,7000.0],["1984-10-24",0.7891,0.8072,0.7891,0.7891,100.0],["1984-10-25",0.7891,0.8072,0.7891,0.7891,3000.0],["1984-10-26",0.7891,0.7981,0.78,0.78,500.0],["1984-10-29",0.7709,0.7709,0.7619,0.7619,4600.0],["1984-10-30",0.7619,0.7619,0.7437,0.7437,8000.0],["1984-10-31",0.7437,0.7619,0.7347,0.7347,2200.0],["1984-11-01",0.7347,0.7619,0.7347,0.7347,3900.0],["1984-11-02",0.7437,0.7709,0.7437,0.7437,5000.0],["1984-11-05",0.7528,0.7709,0.7528,0.7528,6000.0],["1984-11-06",0.7709,0.78,0.7709,0.7709,4300.0],["1984-11-07",0.8163,0.8344,0.8163,0.8163,1000.0],["1984-11-08",0.8163,0.8435,0.8163,0.8163,200.0],["1984-11-09",0.8254,0.8344,0.8254,0.8254,4000.0],["1984-11-12",0.8344,0.8526,0.8344,0.8344,13500.0],["1984-11-13",0.8526,0.8707,0.8526,0.8526,2000.0],["1984-11-14",0.8526,0.8798,0.8526,0.8526,1100.0],["1984-11-15",0.8526,0.8707,0.8435,0.8435,25800.0],["1984-11-16",0.8707,0.8798,0.8707,0.8707,36100.0],["1984-11-19",0.8707,0.8707,0.8526,0.8526,200.0],["1984-11-20",0.8616,0.8798,0.8616,0.8616,6000.0],["1984-11-21",0.8616,0.8888,0.8616,0.8616,5800.0],["1984-11-23",0.8707,0.8888,0.8707,0.8707,500.0],["1984-11-26",0.8707,0.8707,0.8526,0.8526,10300.0],["1984-11-27",0.8526,0.8526,0.8526,0.8526,0.0],["1984-11-28",0.8526,0.8526,0.8344,0.8344,1400.0],["1984-11-29",0.8344,0.8344,0.8344,0.8344,0.0],["1984-11-30",0.8344,0.8344,0.8344,0.8344,0.0],["1984-12-03",0.8344,0.8435,0.8163,0.8163,600.0],["1984-12-04",0.8254,0.8435,0.8254,0.8254,6000.0],["1984-12-05",0.8254,0.8435,0.8254,0.8254,3000.0],["1984-12-06",0.8254,0.8526,0.8254,0.8254,1000.0],["1984-12-07",0.8435,0.8616,0.8435,0.8435,16800.0],["1984-12-10",0.8616,0.8798,0.8616,0.8616,23200.0],["1984-12-11",0.8616,0.8707,0.8526,0.8526,3300.0],["1984-12-12",0.8526,0.8526,0.8435,0.8435,1800.0],["1984-12-13",0.8435,0.8526,0.8254,0.8254,4800.0],["1984-12-14",0.8254,0.8435,0.8163,0.8163,4600.0],["1984-12-17",0.7891,0.7891,0.7619,0.7619,7000.0],["1984-12-18",0.7709,0.7891,0.7709,0.7709,3300.0],["1984-12-19",0.7709,0.7891,0.7709,0.7709,3300.0],["1984-12-20",0.78,0.7981,0.78,0.78,19400.0],["1984-12-21",0.7891,0.8163,0.7891,0.7891,4900.0],["1984-12-24",0.7891,0.7981,0.78,0.78,4000.0],["1984-12-26",0.78,0.7981,0.78,0.78,500.0],["1984-12-27",0.78,0.78,0.7709,0.7709,14500.0],["1984-12-28",0.7709,0.7709,0.7709,0.7709,0.0],["1984-12-31",0.7709,0.7891,0.7619,0.7619,3000.0],["1985-01-02",0.7709,0.78,0.7709,0.7709,13000.0],["1985-01-03",0.7709,0.7709,0.7619,0.7619,6000.0],["1985-01-04",0.7619,0.78,0.7619,0.7619,1600.0],["1985-01-07",0.7619,0.78,0.7619,0.7619,500.0],["1985-01-08",0.7619,0.78,0.7619,0.7619,2000.0],["1985-01-09",0.7709,0.78,0.7709,0.7709,500.0],["1985-01-10",0.7709,0.78,0.7619,0.7619,1000.0],["1985-01-11",0.7619,0.7619,0.7528,0.7528,10000.0],["1985-01-14",0.7437,0.7437,0.7256,0.7256,4000.0],["1985-01-15",0.7256,0.7256,0.6984,0.6984,3000.0],["1985-01-16",0.6984,0.7256,0.6984,0.6984,200.0],["1985-01-17",0.6984,0.7256,0.6984,0.6984,300.0],["1985-01-18",0.6984,0.7256,0.6984,0.6984,1200.0],["1985-01-21",0.6984,0.6984,0.6984,0.6984,0.0],["1985-01-22",0.6984,0.7256,0.6984,0.6984,6200.0],["1985-01-23",0.7074,0.7256,0.7074,0.7074,2900.0],["1985-01-24",0.7074,0.7256,0.7074,0.7074,500.0],["1985-01-25",0.7074,0.7165,0.7074,0.7074,100.0],["1985-01-28",0.7165,0.7437,0.7165,0.7165,18700.0],["1985-01-29",0.7619,0.7709,0.7619,0.7619,7400.0],["1985-01-30",0.8072,0.8163,0.8072,0.8072,9300.0],["1985-01-31",0.8072,0.8344,0.8072,0.8072,3000.0],["1985-02-01",0.8072,0.8072,0.8072,0.8072,0.0],["1985-02-04",0.8072,0.8254,0.7981,0.7981,5800.0],["1985-02-05",0.7981,0.8254,0.7981,0.7981,5100.0],["1985-02-06",0.8344,0.8526,0.8344,0.8344,3100.0],["1985-02-07",0.8526,0.8616,0.8526,0.8526,3500.0],["1985-02-08",0.8344,0.8344,0.8163,0.8163,7000.0],["1985-02-11",0.8163,0.8163,0.8163,0.8163,0.0],["1985-02-12",0.8707,0.8888,0.8707,0.8707,2400.0],["1985-02-13",0.8798,0.8888,0.8798,0.8798,300.0],["1985-02-14",0.8798,0.8798,0.8798,0.8798,0.0],["1985-02-15",0.8707,0.8707,0.8526,0.8526,8500.0],["1985-02-19",0.8526,0.8707,0.8344,0.8344,1200.0],["1985-02-20",0.8344,0.8526,0.8344,0.8344,200.0],["1985-02-21",0.8163,0.8163,0.7981,0.7981,1300.0],["1985-02-22",0.7981,0.7981,0.78,0.78,4000.0],["1985-02-25",0.78,0.78,0.7619,0.7619,4700.0],["1985-02-26",0.78,0.7981,0.78,0.78,12500.0],["1985-02-27",0.7981,0.8163,0.7981,0.7981,13000.0],["1985-02-28",0.7981,0.8163,0.78,0.78,500.0],["1985-03-01",0.7891,0.8163,0.7891,0.7891,7500.0],["1985-03-04",0.7891,0.8072,0.78,0.78,5200.0],["1985-03-05",0.78,0.7981,0.78,0.78,400.0],["1985-03-06",0.8072,0.8163,0.8072,0.8072,1000.0],["1985-03-07",0.8072,0.8072,0.8072,0.8072,0.0],["1985-03-08",0.8163,0.8254,0.8163,0.8163,200.0],["1985-03-11",0.8344,0.8616,0.8344,0.8344,24900.0],["1985-03-12",0.8344,0.8707,0.8344,0.8344,5000.0],["1985-03-13",0.8344,0.8616,0.8344,0.8344,53800.0],["1985-03-14",0.8344,0.8526,0.8344,0.8344,5100.0],["1985-03-15",0.8344,0.8526,0.8254,0.8254,100.0],["1985-03-18",0.8526,0.8798,0.8526,0.8526,53500.0],["1985-03-19",0.8707,0.8979,0.8707,0.8707,11800.0],["1985-03-20",0.8616,0.8616,0.8435,0.8435,4500.0],["1985-03-21",0.8435,0.8707,0.8435,0.8435,500.0],["1985-03-22",0.8435,0.8707,0.8435,0.8435,2000.0],["1985-03-25",0.8435,0.8526,0.8344,0.8344,7000.0],["1985-03-26",0.8344,0.8526,0.8344,0.8344,500.0],["1985-03-27",0.8526,0.8707,0.8526,0.8526,1500.0],["1985-03-28",0.8526,0.8798,0.8526,0.8526,100.0],["1985-03-29",0.8616,0.8798,0.8616,0.8616,1500.0],["1985-04-01",0.8616,0.8616,0.8616,0.8616,0.0],["1985-04-02",0.8526,0.8526,0.8344,0.8344,200.0],["1985-04-03",0.8344,0.8526,0.8254,0.8254,4100.0],["1985-04-04",0.8254,0.8526,0.8254,0.8254,2000.0],["1985-04-08",0.8254,0.8254,0.8254,0.8254,0.0],["1985-04-09",0.8344,0.8526,0.8344,0.8344,100.0],["1985-04-10",0.8435,0.8526,0.8435,0.8435,1400.0],["1985-04-11",0.8798,0.907,0.8798,0.8798,2000.0],["1985-04-12",0.9161,0.9251,0.9161,0.9161,3200.0],["1985-04-15",0.9251,0.9433,0.9251,0.9251,2300.0],["1985-04-16",0.9251,0.9433,0.9251,0.9251,2000.0],["1985-04-17",0.9251,0.9251,0.907,0.907,2200.0],["1985-04-18",0.9251,0.9433,0.9251,0.9251,1200.0],["1985-04-19",0.9251,0.9433,0.9251,0.9251,500.0],["1985-04-22",0.9251,0.9251,0.907,0.907,1000.0],["1985-04-23",0.8979,0.8979,0.8888,0.8888,4000.0],["1985-04-24",0.8888,0.8979,0.8888,0.8888,20800.0],["1985-04-25",0.8888,0.8888,0.8888,0.8888,0.0],["1985-04-26",0.8888,0.907,0.8888,0.8888,28500.0],["1985-04-29",0.8888,0.907,0.8888,0.8888,300.0],["1985-04-30",0.8888,0.8979,0.8707,0.8707,2900.0],["1985-05-01",0.8707,0.8979,0.8707,0.8707,0.0],["1985-05-02",0.8707,0.8979,0.8707,0.8707,3400.0],["1985-05-03",0.8707,0.8707,0.8707,0.8707,0.0],["1985-05-06",0.8707,0.8888,0.8707,0.8707,600.0],["1985-05-07",0.8707,0.8888,0.8707,0.8707,3100.0],["1985-05-08",0.8707,0.8888,0.8616,0.8616,5100.0],["1985-05-09",0.8707,0.8888,0.8707,0.8707,4000.0],["1985-05-10",0.907,0.9251,0.907,0.907,13600.0],["1985-05-13",0.9251,0.9433,0.9251,0.9251,5500.0],["1985-05-14",0.9251,0.9433,0.9251,0.9251,10000.0],["1985-05-15",0.9251,0.9342,0.9251,0.9251,4000.0],["1985-05-16",0.9251,0.9342,0.9161,0.9161,3200.0],["1985-05-17",0.9251,0.9342,0.9251,0.9251,17200.0],["1985-05-20",0.9433,0.9614,0.9433,0.9433,14000.0],["1985-05-21",0.9886,0.9977,0.9886,0.9886,10200.0],["1985-05-22",0.9977,1.0158,0.9977,0.9977,5600.0],["1985-05-23",0.9977,1.0158,0.9886,0.9886,2500.0],["1985-05-24",0.9886,1.0068,0.9795,0.9795,7600.0],["1985-05-28",0.9795,0.9795,0.9705,0.9705,8700.0],["1985-05-29",0.9705,0.9977,0.9705,0.9705,11000.0],["1985-05-30",0.9705,0.9977,0.9705,0.9705,4700.0],["1985-05-31",0.9795,0.9977,0.9795,0.9795,2300.0],["1985-06-03",0.9795,1.0068,0.9795,0.9795,2000.0],["1985-06-04",0.9795,0.9977,0.9795,0.9795,5600.0],["1985-06-05",0.9795,0.9977,0.9705,0.9705,4700.0],["1985-06-06",0.9886,1.0068,0.9886,0.9886,41800.0],["1985-06-07",0.9886,1.0068,0.9795,0.9795,15500.0],["1985-06-10",0.9795,0.9977,0.9795,0.9795,5300.0],["1985-06-11",0.9886,0.9977,0.9886,0.9886,6400.0],["1985-06-12",0.9886,1.0068,0.9886,0.9886,1000.0],["1985-06-13",0.9886,0.9977,0.9886,0.9886,3800.0],["1985-06-14",0.9886,0.9977,0.9886,0.9886,1300.0],["1985-06-17",0.9886,0.9977,0.9886,0.9886,5000.0],["1985-06-18",0.9977,1.0158,0.9977,0.9977,2500.0],["1985-06-19",0.9977,0.9977,0.9795,0.9795,3500.0],["1985-06-20",0.9795,0.9795,0.9614,0.9614,1600.0],["1985-06-21",0.9614,0.9795,0.9523,0.9523,2400.0],["1985-06-24",0.9523,0.9795,0.9523,0.9523,1000.0],["1985-06-25",0.9523,0.9795,0.9523,0.9523,1100.0],["1985-06-26",0.9523,0.9795,0.9433,0.9433,1700.0],["1985-06-27",0.9433,0.9795,0.9433,0.9433,23000.0],["1985-06-28",0.9433,0.9705,0.9433,0.9433,3700.0],["1985-07-01",0.9433,0.9614,0.9433,0.9433,4300.0],["1985-07-02",0.9433,0.9523,0.9251,0.9251,5000.0],["1985-07-03",0.9433,0.9614,0.9433,0.9433,500.0],["1985-07-05",0.9614,0.9795,0.9614,0.9614,4000.0],["1985-07-08",0.9795,0.9977,0.9795,0.9795,13100.0],["1985-07-09",1.0158,1.0249,1.0158,1.0158,25500.0],["1985-07-10",1.0249,1.034,1.0249,1.0249,4000.0],["1985-07-11",1.0249,1.034,1.0158,1.0158,10900.0],["1985-07-12",1.0158,1.034,1.0158,1.0158,5000.0],["1985-07-15",1.034,1.0521,1.034,1.034,3000.0],["1985-07-16",1.034,1.0521,1.034,1.034,1300.0],["1985-07-17",1.0521,1.0884,1.0521,1.0521,5000.0],["1985-07-18",1.0521,1.0793,1.0521,1.0521,8200.0],["1985-07-19",1.0521,1.0521,1.034,1.034,19400.0],["1985-07-22",1.0068,1.0068,0.9795,0.9795,5000.0],["1985-07-23",0.9795,0.9977,0.9795,0.9795,7100.0],["1985-07-24",0.9523,0.9523,0.9342,0.9342,18200.0],["1985-07-25",0.9342,0.9433,0.9251,0.9251,4200.0],["1985-07-26",0.9251,0.9251,0.9161,0.9161,6800.0],["1985-07-29",0.907,0.907,0.8888,0.8888,11400.0],["1985-07-30",0.8888,0.8979,0.8798,0.8798,6600.0],["1985-07-31",0.8707,0.8707,0.8435,0.8435,21800.0],["1985-08-01",0.8435,0.8435,0.8254,0.8254,17400.0],["1985-08-02",0.8435,0.8526,0.8435,0.8435,5100.0],["1985-08-05",0.8435,0.8435,0.8163,0.8163,2200.0],["1985-08-06",0.8163,0.8344,0.8072,0.8072,15400.0],["1985-08-07",0.8344,0.8616,0.8344,0.8344,18700.0],["1985-08-08",0.907,0.9251,0.907,0.907,22600.0],["1985-08-09",0.907,0.9251,0.907,0.907,3700.0],["1985-08-12",0.9523,0.9614,0.9523,0.9523,50200.0],["1985-08-13",0.907,0.907,0.8979,0.8979,17800.0],["1985-08-14",0.8979,0.907,0.8798,0.8798,4000.0],["1985-08-15",0.8616,0.8616,0.8526,0.8526,8400.0],["1985-08-16",0.8344,0.8344,0.7981,0.7981,15200.0],["1985-08-19",0.7981,0.8254,0.7981,0.7981,12000.0],["1985-08-20",0.7981,0.8163,0.7981,0.7981,12700.0],["1985-08-21",0.7981,0.7981,0.7709,0.7709,200.0],["1985-08-22",0.7709,0.7709,0.7709,0.7709,0.0],["1985-08-23",0.7709,0.7981,0.7709,0.7709,5000.0],["1985-08-26",0.7709,0.7981,0.7709,0.7709,1000.0],["1985-08-27",0.7619,0.7619,0.7437,0.7437,4500.0],["1985-08-28",0.7256,0.7256,0.7074,0.7074,22600.0],["1985-08-29",0.7437,0.7619,0.7437,0.7437,25900.0],["1985-08-30",0.7437,0.7619,0.7437,0.7437,18600.0],["1985-09-03",0.7437,0.7528,0.7256,0.7256,5700.0],["1985-09-04",0.7437,0.78,0.7437,0.7437,5300.0],["1985-09-05",0.7437,0.7709,0.7437,0.7437,400.0],["1985-09-06",0.7528,0.7619,0.7528,0.7528,22300.0],["1985-09-09",0.7619,0.7981,0.7619,0.7619,19100.0],["1985-09-10",0.7891,0.8163,0.7891,0.7891,17000.0],["1985-09-11",0.7981,0.8163,0.7981,0.7981,14000.0],["1985-09-12",0.7981,0.7981,0.7981,0.7981,0.0],["1985-09-13",0.8163,0.8526,0.8163,0.8163,13000.0],["1985-09-16",0.8163,0.8526,0.8163,0.8163,2000.0],["1985-09-17",0.8163,0.8344,0.8163,0.8163,1000.0],["1985-09-18",0.8163,0.8254,0.7981,0.7981,1000.0],["1985-09-19",0.8072,0.8254,0.8072,0.8072,1200.0],["1985-09-20",0.8072,0.8344,0.8072,0.8072,300.0],["1985-09-23",0.8072,0.8344,0.8072,0.8072,1400.0],["1985-09-24",0.8072,0.8163,0.7981,0.7981,30000.0],["1985-09-25",0.7981,0.7981,0.78,0.78,20000.0],["1985-09-26",0.78,0.78,0.7619,0.7619,2000.0],["1985-09-30",0.7619,0.78,0.7437,0.7437,1000.0],["1985-10-01",0.7619,0.78,0.7619,0.7619,500.0],["1985-10-02",0.7709,0.7981,0.7709,0.7709,100.0],["1985-10-03",0.7891,0.7981,0.7891,0.7891,2000.0],["1985-10-04",0.7891,0.8072,0.7891,0.7891,5300.0],["1985-10-07",0.7891,0.8072,0.7891,0.7891,1500.0],["1985-10-08",0.7981,0.8072,0.7981,0.7981,3300.0],["1985-10-09",0.7981,0.8163,0.7981,0.7981,1000.0],["1985-10-10",0.7981,0.8163,0.7981,0.7981,200.0],["1985-10-11",0.8072,0.8254,0.8072,0.8072,11600.0],["1985-10-14",0.8344,0.8526,0.8344,0.8344,9000.0],["1985-10-15",0.8344,0.8344,0.8254,0.8254,16300.0],["1985-10-16",0.8254,0.8254,0.8163,0.8163,2000.0],["1985-10-17",0.8163,0.8344,0.8163,0.8163,1000.0],["1985-10-18",0.8072,0.8072,0.7981,0.7981,3600.0],["1985-10-21",0.7709,0.7709,0.7437,0.7437,3500.0],["1985-10-22",0.7074,0.7074,0.6893,0.6893,3300.0],["1985-10-23",0.7165,0.7437,0.7165,0.7165,15500.0],["1985-10-24",0.7165,0.7347,0.7165,0.7165,200.0],["1985-10-25",0.7165,0.7256,0.6984,0.6984,2000.0],["1985-10-28",0.6802,0.6802,0.6712,0.6712,6000.0],["1985-10-29",0.6712,0.6712,0.6712,0.6712,0.0],["1985-10-30",0.6802,0.7074,0.6802,0.6802,300.0],["1985-10-31",0.6802,0.6802,0.653,0.653,4200.0],["1985-11-01",0.653,0.6621,0.644,0.644,500.0],["1985-11-04",0.5986,0.5986,0.5805,0.5805,2500.0],["1985-11-05",0.5986,0.6168,0.5986,0.5986,0.0],["1985-11-06",0.6349,0.6712,0.6349,0.6349,3600.0],["1985-11-07",0.7074,0.7256,0.7074,0.7074,17000.0],["1985-11-08",0.7074,0.7437,0.7074,0.7074,2000.0],["1985-11-11",0.7074,0.7347,0.7074,0.7074,200.0],["1985-11-12",0.7165,0.7347,0.7165,0.7165,20000.0],["1985-11-13",0.7165,0.7347,0.7165,0.7165,18200.0],["1985-11-14",0.7165,0.7165,0.7165,0.7165,0.0],["1985-11-15",0.7256,0.7347,0.7256,0.7256,1000.0],["1985-11-18",0.7256,0.7347,0.7074,0.7074,1100.0],["1985-11-19",0.7165,0.7437,0.7165,0.7165,1000.0],["1985-11-20",0.7437,0.7619,0.7437,0.7437,12200.0],["1985-11-21",0.78,0.7891,0.78,0.78,14000.0],["1985-11-22",0.7891,0.8163,0.7891,0.7891,3500.0],["1985-11-25",0.7891,0.8163,0.78,0.78,11600.0],["1985-11-26",0.7891,0.7981,0.7891,0.7891,11100.0],["1985-11-27",0.7891,0.7981,0.78,0.78,36000.0],["1985-11-29",0.78,0.7891,0.7709,0.7709,3300.0],["1985-12-02",0.7709,0.78,0.7619,0.7619,11300.0],["1985-12-03",0.7709,0.7891,0.7709,0.7709,7000.0],["1985-12-04",0.7709,0.7891,0.7709,0.7709,5000.0],["1985-12-05",0.7709,0.7891,0.7619,0.7619,100.0],["1985-12-06",0.7619,0.78,0.7528,0.7528,5000.0],["1985-12-09",0.7528,0.7709,0.7528,0.7528,5100.0],["1985-12-10",0.7528,0.7528,0.7528,0.7528,0.0],["1985-12-11",0.7528,0.7709,0.7437,0.7437,100.0],["1985-12-12",0.7437,0.7709,0.7437,0.7437,1000.0],["1985-12-13",0.7437,0.7437,0.7347,0.7347,3000.0],["1985-12-16",0.7347,0.7437,0.7256,0.7256,3000.0],["1985-12-17",0.7256,0.7347,0.7074,0.7074,11300.0],["1985-12-18",0.7074,0.7074,0.7074,0.7074,0.0],["1985-12-19",0.7074,0.7074,0.6893,0.6893,200.0],["1985-12-20",0.6893,0.7074,0.6893,0.6893,100.0],["1985-12-23",0.6712,0.6712,0.644,0.644,7900.0],["1985-12-24",0.644,0.644,0.644,0.644,0.0],["1985-12-26",0.644,0.6621,0.6349,0.6349,3100.0],["1985-12-27",0.6349,0.6712,0.6349,0.6349,10600.0],["1985-12-30",0.6712,0.6893,0.6712,0.6712,6600.0],["1985-12-31",0.6984,0.7074,0.6984,0.6984,6600.0],["1986-01-02",0.7165,0.7256,0.7165,0.7165,1500.0],["1986-01-03",0.7165,0.7165,0.7165,0.7165,0.0],["1986-01-06",0.7165,0.7256,0.7074,0.7074,400.0],["1986-01-07",0.7437,0.7619,0.7437,0.7437,17000.0],["1986-01-08",0.7619,0.78,0.7619,0.7619,20300.0],["1986-01-09",0.7619,0.78,0.7619,0.7619,400.0],["1986-01-10",0.7619,0.7619,0.7619,0.7619,0.0],["1986-01-13",0.7619,0.7619,0.7619,0.7619,0.0],["1986-01-14",0.8072,0.8163,0.8072,0.8072,2000.0],["1986-01-15",0.8163,0.8344,0.8163,0.8163,6000.0],["1986-01-16",0.8344,0.8616,0.8344,0.8344,4000.0],["1986-01-17",0.8344,0.8344,0.8344,0.8344,0.0],["1986-01-20",0.8344,0.8435,0.8163,0.8163,4300.0],["1986-01-21",0.8163,0.8163,0.8163,0.8163,0.0],["1986-01-22",0.78,0.78,0.7619,0.7619,12000.0],["1986-01-23",0.7619,0.7619,0.7437,0.7437,15000.0],["1986-01-24",0.7437,0.7709,0.7437,0.7437,21000.0],["1986-01-27",0.7437,0.7437,0.7256,0.7256,10000.0],["1986-01-28",0.7256,0.7256,0.7256,0.7256,0.0],["1986-01-29",0.7347,0.7528,0.7347,0.7347,13400.0],["1986-01-30",0.7347,0.7347,0.7347,0.7347,0.0],["1986-01-31",0.7347,0.7347,0.7347,0.7347,0.0],["1986-02-03",0.7437,0.7619,0.7437,0.7437,1500.0],["1986-02-04",0.7437,0.7437,0.7256,0.7256,6200.0],["1986-02-05",0.7256,0.7528,0.7256,0.7256,1000.0],["1986-02-06",0.7256,0.7256,0.7074,0.7074,11300.0],["1986-02-07",0.7074,0.7074,0.7074,0.7074,0.0],["1986-02-10",0.7074,0.7074,0.7074,0.7074,0.0],["1986-02-11",0.7074,0.7165,0.7074,0.7074,600.0],["1986-02-12",0.7074,0.7165,0.6893,0.6893,2700.0],["1986-02-13",0.6893,0.7074,0.6893,0.6893,300.0],["1986-02-14",0.6893,0.6984,0.6802,0.6802,11000.0],["1986-02-18",0.7165,0.7437,0.7165,0.7165,28800.0],["1986-02-19",0.7256,0.7528,0.7256,0.7256,400.0],["1986-02-20",0.7256,0.7437,0.7256,0.7256,1000.0],["1986-02-21",0.7256,0.7256,0.7256,0.7256,0.0],["1986-02-24",0.7437,0.7619,0.7437,0.7437,1600.0],["1986-02-25",0.78,0.7981,0.78,0.78,6100.0],["1986-02-26",0.78,0.7981,0.7709,0.7709,600.0],["1986-02-27",0.78,0.7981,0.78,0.78,5000.0],["1986-02-28",0.7891,0.8163,0.7891,0.7891,1100.0],["1986-03-03",0.7891,0.8072,0.78,0.78,400.0],["1986-03-04",0.7981,0.8163,0.7981,0.7981,21500.0],["1986-03-05",0.8163,0.8344,0.8163,0.8163,4500.0],["1986-03-06",0.8163,0.8344,0.8163,0.8163,300.0],["1986-03-07",0.8163,0.8163,0.7981,0.7981,1000.0],["1986-03-10",0.7981,0.8163,0.7891,0.7891,5000.0],["1986-03-11",0.7981,0.8163,0.7981,0.7981,2500.0],["1986-03-12",0.8163,0.8344,0.8163,0.8163,2000.0],["1986-03-13",0.8163,0.8163,0.8163,0.8163,0.0],["1986-03-14",0.7981,0.7981,0.7891,0.7891,6700.0],["1986-03-17",0.7891,0.7981,0.7709,0.7709,400.0],["1986-03-18",0.7709,0.7981,0.7709,0.7709,1000.0],["1986-03-19",0.7709,0.7981,0.7709,0.7709,300.0],["1986-03-20",0.7619,0.7619,0.7437,0.7437,16800.0],["1986-03-21",0.7437,0.7437,0.7256,0.7256,2700.0],["1986-03-24",0.7165,0.7165,0.7074,0.7074,13100.0],["1986-03-25",0.6893,0.6893,0.6712,0.6712,4500.0],["1986-03-26",0.6621,0.6621,0.6349,0.6349,8500.0],["1986-03-27",0.644,0.6621,0.644,0.644,200.0],["1986-03-31",0.644,0.653,0.6258,0.6258,6000.0],["1986-04-01",0.6349,0.653,0.6349,0.6349,26700.0],["1986-04-02",0.6349,0.653,0.6349,0.6349,2000.0],["1986-04-03",0.6349,0.6349,0.6168,0.6168,4100.0],["1986-04-04",0.6168,0.6349,0.6168,0.6168,2000.0],["1986-04-07",0.6168,0.6168,0.6168,0.6168,0.0],["1986-04-08",0.6349,0.653,0.6349,0.6349,4600.0],["1986-04-09",0.6349,0.653,0.6258,0.6258,48000.0],["1986-04-10",0.6349,0.653,0.6349,0.6349,3700.0],["1986-04-11",0.644,0.6621,0.644,0.644,1300.0],["1986-04-14",0.644,0.6621,0.644,0.644,11000.0],["1986-04-15",0.653,0.6712,0.653,0.653,10000.0],["1986-04-16",0.653,0.6621,0.653,0.653,49400.0],["1986-04-17",0.6621,0.6712,0.6621,0.6621,22600.0],["1986-04-18",0.6621,0.6712,0.653,0.653,5000.0],["1986-04-21",0.653,0.6621,0.644,0.644,10400.0],["1986-04-22",0.644,0.6621,0.6349,0.6349,6200.0],["1986-04-23",0.6349,0.6349,0.6168,0.6168,5200.0],["1986-04-24",0.5986,0.5986,0.5805,0.5805,3000.0],["1986-04-25",0.5805,0.5986,0.5805,0.5805,20700.0],["1986-04-28",0.5805,0.5895,0.5805,0.5805,20000.0],["1986-04-29",0.5805,0.5805,0.5805,0.5805,0.0],["1986-04-30",0.5805,0.5895,0.5714,0.5714,1300.0],["1986-05-01",0.5714,0.5714,0.5714,0.5714,0.0],["1986-05-02",0.5714,0.5714,0.5714,0.5714,0.0],["1986-05-05",0.5714,0.5986,0.5714,0.5714,21800.0],["1986-05-06",0.5714,0.5986,0.5714,0.5714,1000.0],["1986-05-07",0.5714,0.5895,0.5714,0.5714,4000.0],["1986-05-08",0.5714,0.5714,0.5714,0.5714,0.0],["1986-05-09",0.5805,0.5986,0.5805,0.5805,38800.0],["1986-05-12",0.5986,0.6168,0.5986,0.5986,4000.0],["1986-05-13",0.5986,0.6168,0.5895,0.5895,11800.0],["1986-05-14",0.5895,0.5895,0.5895,0.5895,0.0],["1986-05-15",0.5895,0.6168,0.5895,0.5895,12000.0],["1986-05-16",0.5895,0.5895,0.5895,0.5895,0.0],["1986-05-19",0.5895,0.5895,0.5714,0.5714,1400.0],["1986-05-20",0.5714,0.5714,0.5714,0.5714,0.0],["1986-05-21",0.5623,0.5623,0.5442,0.5442,20000.0],["1986-05-22",0.5442,0.5442,0.5442,0.5442,0.0],["1986-05-23",0.5442,0.5442,0.5442,0.5442,0.0],["1986-05-27",0.5442,0.5442,0.5261,0.5261,100.0],["1986-05-28",0.5261,0.5442,0.5261,0.5261,12000.0],["1986-05-29",0.5261,0.5261,0.5079,0.5079,2000.0],["1986-05-30",0.5079,0.517,0.4898,0.4898,5000.0],["1986-06-02",0.4898,0.5079,0.4898,0.4898,6000.0],["1986-06-03",0.4898,0.517,0.4898,0.4898,5500.0],["1986-06-04",0.4898,0.4898,0.4898,0.4898,0.0],["1986-06-05",0.4898,0.4898,0.4898,0.4898,0.0],["1986-06-06",0.4807,0.4807,0.4716,0.4716,500.0],["1986-06-09",0.4716,0.4807,0.4626,0.4626,300.0],["1986-06-10",0.4535,0.4535,0.4444,0.4444,35200.0],["1986-06-11",0.4444,0.4535,0.4354,0.4354,200.0],["1986-06-12",0.4354,0.4535,0.4354,0.4354,15800.0],["1986-06-13",0.4444,0.4626,0.4444,0.4444,16000.0],["1986-06-16",0.4716,0.4807,0.4716,0.4716,5200.0],["1986-06-17",0.4898,0.4988,0.4898,0.4898,1000.0],["1986-06-18",0.4988,0.517,0.4988,0.4988,15600.0],["1986-06-19",0.4988,0.5079,0.4807,0.4807,12000.0],["1986-06-20",0.4807,0.4807,0.4807,0.4807,0.0],["1986-06-23",0.4807,0.4988,0.4716,0.4716,2000.0],["1986-06-24",0.4626,0.4626,0.4354,0.4354,34200.0],["1986-06-25",0.4444,0.4626,0.4444,0.4444,4500.0],["1986-06-26",0.4626,0.4807,0.4626,0.4626,3000.0],["1986-06-27",0.4716,0.4807,0.4716,0.4716,2000.0],["1986-06-30",0.4716,0.4898,0.4716,0.4716,5500.0],["1986-07-01",0.4716,0.4807,0.4626,0.4626,2000.0],["1986-07-02",0.4626,0.4716,0.4626,0.4626,6500.0],["1986-07-03",0.4626,0.4626,0.4626,0.4626,0.0],["1986-07-07",0.4626,0.4716,0.4535,0.4535,100.0],["1986-07-08",0.4716,0.4898,0.4716,0.4716,2000.0],["1986-07-09",0.4716,0.4807,0.4626,0.4626,2000.0],["1986-07-10",0.4626,0.4626,0.4535,0.4535,3000.0],["1986-07-11",0.4354,0.4354,0.4172,0.4172,16500.0],["1986-07-14",0.4172,0.4263,0.3991,0.3991,11000.0],["1986-07-15",0.3991,0.4172,0.3991,0.3991,8500.0],["1986-07-16",0.3991,0.4172,0.3991,0.3991,2400.0],["1986-07-17",0.3991,0.4081,0.3991,0.3991,600.0],["1986-07-18",0.3991,0.3991,0.3991,0.3991,0.0],["1986-07-21",0.3991,0.3991,0.3991,0.3991,0.0],["1986-07-22",0.3991,0.3991,0.3809,0.3809,1000.0],["1986-07-23",0.3809,0.3991,0.3809,0.3809,1400.0],["1986-07-24",0.3809,0.3809,0.3809,0.3809,0.0],["1986-07-25",0.3809,0.3809,0.3809,0.3809,0.0],["1986-07-28",0.3809,0.3991,0.3809,0.3809,3500.0],["1986-07-29",0.3809,0.39,0.3809,0.3809,1200.0],["1986-07-30",0.3809,0.39,0.3809,0.3809,8000.0],["1986-07-31",0.3809,0.3809,0.3809,0.3809,0.0],["1986-08-01",0.3809,0.39,0.3628,0.3628,100.0],["1986-08-04",0.3628,0.3628,0.3628,0.3628,0.0],["1986-08-05",0.3719,0.39,0.3719,0.3719,300.0],["1986-08-06",0.3719,0.39,0.3719,0.3719,300.0],["1986-08-07",0.3719,0.3719,0.3719,0.3719,0.0],["1986-08-08",0.3719,0.3719,0.3719,0.3719,0.0],["1986-08-11",0.3719,0.3719,0.3719,0.3719,0.0],["1986-08-12",0.4081,0.4263,0.4081,0.4081,100.0],["1986-08-13",0.4263,0.4444,0.4263,0.4263,2000.0],["1986-08-14",0.4263,0.4444,0.4172,0.4172,900.0],["1986-08-15",0.4172,0.4444,0.4172,0.4172,3000.0],["1986-08-18",0.4172,0.4354,0.4172,0.4172,100.0],["1986-08-19",0.4172,0.4172,0.4172,0.4172,0.0],["1986-08-20",0.4172,0.4172,0.4172,0.4172,0.0],["1986-08-21",0.4172,0.4172,0.4172,0.4172,0.0],["1986-08-22",0.4172,0.4172,0.4172,0.4172,0.0],["1986-08-25",0.4172,0.4444,0.4172,0.4172,8200.0],["1986-08-26",0.4172,0.4444,0.4172,0.4172,1000.0],["1986-08-27",0.4172,0.4263,0.4081,0.4081,8600.0],["1986-08-28",0.4081,0.4354,0.4081,0.4081,50400.0],["1986-08-29",0.4263,0.4444,0.4263,0.4263,2900.0],["1986-09-02",0.4716,0.4898,0.4716,0.4716,5000.0],["1986-09-03",0.4807,0.4988,0.4807,0.4807,18500.0],["1986-09-04",0.4807,0.4807,0.4807,0.4807,0.0],["1986-09-05",0.5261,0.5623,0.5261,0.5261,8000.0],["1986-09-08",0.5623,0.5805,0.5623,0.5623,23000.0],["1986-09-09",0.5623,0.5714,0.5533,0.5533,24700.0],["1986-09-10",0.5533,0.5623,0.5533,0.5533,12000.0],["1986-09-11",0.5533,0.5623,0.5442,0.5442,5500.0],["1986-09-12",0.5442,0.5623,0.5442,0.5442,500.0],["1986-09-15",0.5442,0.5533,0.5351,0.5351,800.0],["1986-09-16",0.5351,0.5351,0.5351,0.5351,0.0],["1986-09-17",0.5351,0.5351,0.5351,0.5351,0.0],["1986-09-18",0.5351,0.5351,0.517,0.517,4000.0],["1986-09-19",0.517,0.5351,0.517,0.517,1000.0],["1986-09-22",0.517,0.5351,0.517,0.517,1500.0],["1986-09-23",0.517,0.517,0.4898,0.4898,6500.0],["1986-09-24",0.4898,0.4898,0.4898,0.4898,0.0],["1986-09-25",0.4898,0.5079,0.4898,0.4898,1000.0],["1986-09-26",0.4898,0.4988,0.4716,0.4716,4000.0],["1986-09-29",0.4716,0.4988,0.4716,0.4716,4600.0],["1986-09-30",0.4807,0.4988,0.4807,0.4807,1500.0],["1986-10-01",0.4807,0.4988,0.4716,0.4716,1000.0],["1986-10-02",0.4898,0.5079,0.4898,0.4898,12000.0],["1986-10-03",0.4898,0.4988,0.4807,0.4807,3000.0],["1986-10-06",0.4807,0.4807,0.4807,0.4807,0.0],["1986-10-07",0.4807,0.4807,0.4807,0.4807,0.0],["1986-10-08",0.4807,0.5079,0.4807,0.4807,400.0],["1986-10-09",0.4807,0.4807,0.4807,0.4807,0.0],["1986-10-10",0.4807,0.4807,0.4807,0.4807,0.0],["1986-10-13",0.4807,0.5079,0.4807,0.4807,14000.0],["1986-10-14",0.4807,0.4988,0.4716,0.4716,7000.0],["1986-10-15",0.4716,0.4807,0.4626,0.4626,27000.0],["1986-10-16",0.4626,0.4898,0.4626,0.4626,27000.0],["1986-10-17",0.4626,0.4626,0.4626,0.4626,0.0],["1986-10-20",0.4626,0.4716,0.4444,0.4444,11000.0],["1986-10-21",0.4444,0.4444,0.4444,0.4444,0.0],["1986-10-22",0.4444,0.4444,0.4444,0.4444,0.0],["1986-10-23",0.4444,0.4444,0.4263,0.4263,1500.0],["1986-10-24",0.4263,0.4354,0.4172,0.4172,1000.0],["1986-10-27",0.4172,0.4354,0.4172,0.4172,200.0],["1986-10-28",0.4535,0.4716,0.4535,0.4535,27400.0],["1986-10-29",0.4535,0.4716,0.4535,0.4535,1000.0],["1986-10-30",0.4535,0.4716,0.4535,0.4535,0.0],["1986-10-31",0.4535,0.4626,0.4444,0.4444,22500.0],["1986-11-03",0.4626,0.4716,0.4626,0.4626,5400.0],["1986-11-04",0.4898,0.5079,0.4898,0.4898,4600.0],["1986-11-05",0.4898,0.517,0.4898,0.4898,800.0],["1986-11-06",0.4898,0.5261,0.4898,0.4898,4000.0],["1986-11-07",0.4898,0.5261,0.4898,0.4898,500.0],["1986-11-10",0.5261,0.5351,0.5261,0.5261,300.0],["1986-11-11",0.5261,0.5261,0.5261,0.5261,0.0],["1986-11-12",0.5533,0.5805,0.5533,0.5533,4000.0],["1986-11-13",0.5533,0.5533,0.5533,0.5533,0.0],["1986-11-14",0.5623,0.5623,0.5623,0.5623,16800.0],["1986-11-17",0.5623,0.5623,0.5351,0.5351,1000.0],["1986-11-18",0.5351,0.5623,0.5261,0.5261,10000.0],["1986-11-19",0.5261,0.5261,0.5261,0.5261,0.0],["1986-11-20",0.5351,0.5533,0.5351,0.5351,2200.0],["1986-11-21",0.5351,0.5533,0.5261,0.5261,5500.0],["1986-11-24",0.5261,0.5442,0.517,0.517,1000.0],["1986-11-25",0.5261,0.5442,0.5261,0.5261,500.0],["1986-11-26",0.5261,0.5533,0.5261,0.5261,2400.0],["1986-11-28",0.5351,0.5623,0.5351,0.5351,3000.0],["1986-12-01",0.5351,0.5533,0.5261,0.5261,5800.0],["1986-12-02",0.5261,0.5442,0.517,0.517,2500.0],["1986-12-03",0.5351,0.5533,0.5351,0.5351,400.0],["1986-12-04",0.5442,0.5714,0.5442,0.5442,200.0],["1986-12-05",0.5442,0.5442,0.5442,0.5442,0.0],["1986-12-08",0.5442,0.5623,0.5442,0.5442,1700.0],["1986-12-09",0.5442,0.5623,0.5351,0.5351,4100.0],["1986-12-10",0.5351,0.5533,0.5351,0.5351,1300.0],["1986-12-11",0.5351,0.5351,0.5351,0.5351,0.0],["1986-12-12",0.5351,0.5442,0.5261,0.5261,3800.0],["1986-12-15",0.5261,0.5261,0.5261,0.5261,0.0],["1986-12-16",0.5351,0.5533,0.5351,0.5351,2600.0],["1986-12-17",0.5351,0.5351,0.5351,0.5351,0.0],["1986-12-18",0.5623,0.5714,0.5623,0.5623,3100.0],["1986-12-19",0.5623,0.5805,0.5533,0.5533,1500.0],["1986-12-22",0.5623,0.5805,0.5623,0.5623,23300.0],["1986-12-23",0.5805,0.5986,0.5805,0.5805,2800.0],["1986-12-24",0.5805,0.5986,0.5805,0.5805,1000.0],["1986-12-26",0.5805,0.5805,0.5805,0.5805,0.0],["1986-12-29",0.5895,0.6077,0.5895,0.5895,1000.0],["1986-12-30",0.5895,0.6077,0.5805,0.5805,41300.0],["1986-12-31",0.5805,0.5895,0.5714,0.5714,3600.0],["1987-01-02",0.5714,0.5714,0.5714,0.5714,0.0],["1987-01-05",0.5895,0.6168,0.5895,0.5895,5000.0],["1987-01-06",0.5895,0.6077,0.5895,0.5895,38200.0],["1987-01-07",0.5895,0.6077,0.5895,0.5895,6000.0],["1987-01-08",0.5895,0.5895,0.5895,0.5895,0.0],["1987-01-09",0.5986,0.6077,0.5986,0.5986,700.0],["1987-01-12",0.5986,0.6168,0.5986,0.5986,34200.0],["1987-01-13",0.5986,0.6258,0.5986,0.5986,6000.0],["1987-01-14",0.6168,0.6349,0.6168,0.6168,2700.0],["1987-01-15",0.6349,0.653,0.6349,0.6349,21800.0],["1987-01-16",0.6349,0.653,0.6349,0.6349,100.0],["1987-01-19",0.644,0.6712,0.644,0.644,2300.0],["1987-01-20",0.644,0.653,0.6349,0.6349,2800.0],["1987-01-21",0.6349,0.6349,0.6349,0.6349,0.0],["1987-01-22",0.6349,0.6349,0.6349,0.6349,0.0],["1987-01-23",0.6349,0.653,0.6349,0.6349,100.0],["1987-01-26",0.6349,0.6349,0.6349,0.6349,0.0],["1987-01-27",0.6621,0.6802,0.6621,0.6621,11000.0],["1987-01-28",0.6712,0.6893,0.6712,0.6712,10000.0],["1987-01-29",0.6712,0.6802,0.6621,0.6621,5800.0],["1987-01-30",0.6621,0.6621,0.6349,0.6349,16600.0],["1987-02-02",0.644,0.6712,0.644,0.644,15500.0],["1987-02-03",0.644,0.644,0.644,0.644,0.0],["1987-02-04",0.644,0.6712,0.644,0.644,2400.0],["1987-02-05",0.644,0.644,0.644,0.644,0.0],["1987-02-06",0.653,0.6802,0.653,0.653,1000.0],["1987-02-09",0.653,0.653,0.653,0.653,0.0],["1987-02-10",0.6984,0.7256,0.6984,0.6984,500.0],["1987-02-11",0.7165,0.7437,0.7165,0.7165,4500.0],["1987-02-12",0.7165,0.7347,0.7165,0.7165,2100.0],["1987-02-13",0.7165,0.7437,0.7074,0.7074,2200.0],["1987-02-17",0.7165,0.7437,0.7165,0.7165,13800.0],["1987-02-18",0.7165,0.7256,0.7074,0.7074,7100.0],["1987-02-19",0.7074,0.7074,0.7074,0.7074,0.0],["1987-02-20",0.7256,0.7528,0.7256,0.7256,10000.0],["1987-02-23",0.7347,0.7528,0.7347,0.7347,1800.0],["1987-02-24",0.7347,0.7619,0.7347,0.7347,3000.0],["1987-02-25",0.7709,0.7981,0.7709,0.7709,12000.0],["1987-02-26",0.7709,0.7981,0.7709,0.7709,3000.0],["1987-02-27",0.78,0.8072,0.78,0.78,1000.0],["1987-03-02",0.7891,0.8163,0.7891,0.7891,800.0],["1987-03-03",0.8707,0.8979,0.8707,0.8707,19500.0],["1987-03-04",0.8616,0.8616,0.8435,0.8435,34500.0],["1987-03-05",0.8435,0.8526,0.8254,0.8254,6000.0],["1987-03-06",0.8254,0.8344,0.8072,0.8072,20200.0],["1987-03-09",0.8072,0.8344,0.8072,0.8072,3200.0],["1987-03-10",0.8072,0.8072,0.8072,0.8072,0.0],["1987-03-11",0.8072,0.8072,0.8072,0.8072,0.0],["1987-03-12",0.8163,0.8435,0.8163,0.8163,29900.0],["1987-03-13",0.8344,0.8616,0.8344,0.8344,6400.0],["1987-03-16",0.8344,0.8526,0.8344,0.8344,1000.0],["1987-03-17",0.8616,0.8888,0.8616,0.8616,1100.0],["1987-03-18",0.8798,0.8979,0.8798,0.8798,4000.0],["1987-03-19",0.8888,0.8979,0.8888,0.8888,11000.0],["1987-03-20",0.8888,0.8979,0.8888,0.8888,17700.0],["1987-03-23",0.9433,0.9614,0.9433,0.9433,9100.0],["1987-03-24",0.9795,0.9977,0.9795,0.9795,18800.0],["1987-03-25",0.9977,1.0249,0.9977,0.9977,27500.0],["1987-03-26",0.9977,0.9977,0.9795,0.9795,16000.0],["1987-03-27",1.0612,1.0702,1.0612,1.0612,24100.0],["1987-03-30",1.0702,1.0975,1.0702,1.0702,10100.0],["1987-03-31",1.0702,1.0702,1.0521,1.0521,4300.0],["1987-04-01",1.043,1.043,1.0158,1.0158,5300.0],["1987-04-02",1.0158,1.0249,1.0158,1.0158,75500.0],["1987-04-03",1.0068,1.0068,0.9977,0.9977,20500.0],["1987-04-06",0.9977,1.0068,0.9886,0.9886,3800.0],["1987-04-07",0.9886,1.0068,0.9886,0.9886,6800.0],["1987-04-08",0.9886,1.0158,0.9886,0.9886,55500.0],["1987-04-09",0.9977,1.0249,0.9977,0.9977,2000.0],["1987-04-10",1.034,1.0521,1.034,1.034,9300.0],["1987-04-13",1.034,1.0612,1.034,1.034,19000.0],["1987-04-14",1.034,1.043,1.0249,1.0249,7600.0],["1987-04-15",1.0249,1.0249,1.0068,1.0068,13500.0],["1987-04-16",0.9977,0.9977,0.9705,0.9705,5000.0],["1987-04-20",0.9705,0.9886,0.9705,0.9705,102000.0],["1987-04-21",0.9705,0.9886,0.9614,0.9614,29300.0],["1987-04-22",0.9614,0.9614,0.9614,0.9614,0.0],["1987-04-23",0.9614,0.9705,0.9433,0.9433,20100.0],["1987-04-24",0.9795,0.9977,0.9795,0.9795,29700.0],["1987-04-27",0.9705,0.9705,0.9523,0.9523,52900.0],["1987-04-28",0.9614,0.9795,0.9614,0.9614,10000.0],["1987-04-29",0.9977,1.0158,0.9977,0.9977,500.0],["1987-04-30",0.9977,1.034,0.9977,0.9977,1500.0],["1987-05-01",1.0249,1.034,1.0249,1.0249,7300.0],["1987-05-04",1.043,1.0702,1.043,1.043,10700.0],["1987-05-05",1.043,1.0612,1.034,1.034,15000.0],["1987-05-06",1.034,1.0612,1.034,1.034,2200.0],["1987-05-07",1.034,1.0521,1.0249,1.0249,300.0],["1987-05-08",1.0249,1.034,1.0158,1.0158,8100.0],["1987-05-11",1.0158,1.0249,0.9977,0.9977,1300.0],["1987-05-12",1.0249,1.043,1.0249,1.0249,2000.0],["1987-05-13",1.0702,1.0793,1.0702,1.0702,20000.0],["1987-05-14",1.0975,1.1156,1.0975,1.0975,4000.0],["1987-05-15",1.1065,1.1337,1.1065,1.1065,3300.0],["1987-05-18",1.1065,1.1065,1.1065,1.1065,0.0],["1987-05-19",1.1428,1.1609,1.1428,1.1428,1500.0],["1987-05-20",1.1519,1.1791,1.1519,1.1519,4200.0],["1987-05-21",1.1519,1.1609,1.1428,1.1428,1700.0],["1987-05-22",1.1428,1.1519,1.1428,1.1428,17900.0],["1987-05-26",1.0702,1.0702,1.0521,1.0521,12000.0],["1987-05-27",0.9886,0.9886,0.9705,0.9705,8000.0],["1987-05-28",0.9705,0.9705,0.9705,0.9705,0.0],["1987-05-29",0.9705,0.9886,0.9705,0.9705,17900.0],["1987-06-01",0.9614,0.9614,0.9433,0.9433,7600.0],["1987-06-02",0.9433,0.9433,0.9433,0.9433,0.0],["1987-06-03",0.9433,0.9433,0.9433,0.9433,0.0],["1987-06-04",0.9523,0.9886,0.9523,0.9523,20100.0],["1987-06-05",0.9705,0.9977,0.9705,0.9705,6900.0],["1987-06-08",1.0068,1.034,1.0068,1.0068,13000.0],["1987-06-09",1.0158,1.043,1.0158,1.0158,5000.0],["1987-06-10",1.0158,1.0158,1.0158,1.0158,0.0],["1987-06-11",1.0158,1.0158,1.0158,1.0158,0.0],["1987-06-12",1.0249,1.0521,1.0249,1.0249,8500.0],["1987-06-15",1.0249,1.0249,1.0249,1.0249,0.0],["1987-06-16",1.0249,1.0249,1.0249,1.0249,0.0],["1987-06-17",1.0158,1.0158,0.9977,0.9977,3600.0],["1987-06-18",0.9977,0.9977,0.9977,0.9977,0.0],["1987-06-19",0.9977,0.9977,0.9977,0.9977,0.0],["1987-06-22",0.9977,0.9977,0.9977,0.9977,0.0],["1987-06-23",0.9977,0.9977,0.9705,0.9705,9500.0],["1987-06-24",0.9795,0.9977,0.9795,0.9795,2500.0],["1987-06-25",0.9977,1.0158,0.9977,0.9977,17000.0],["1987-06-26",1.0068,1.034,1.0068,1.0068,100.0],["1987-06-29",1.0068,1.0068,1.0068,1.0068,0.0],["1987-06-30",1.0068,1.034,1.0068,1.0068,1500.0],["1987-07-01",1.0158,1.043,1.0158,1.0158,12200.0],["1987-07-02",1.0158,1.0158,1.0158,1.0158,0.0],["1987-07-06",1.0158,1.0158,1.0158,1.0158,0.0],["1987-07-07",1.0793,1.1065,1.0793,1.0793,19000.0],["1987-07-08",1.1247,1.1337,1.1247,1.1247,36000.0],["1987-07-09",1.1428,1.1609,1.1428,1.1428,4600.0],["1987-07-10",1.1428,1.1519,1.1247,1.1247,1500.0],["1987-07-13",1.1247,1.1428,1.1247,1.1247,11000.0],["1987-07-14",1.1337,1.1609,1.1337,1.1337,24800.0],["1987-07-15",1.1609,1.1882,1.1609,1.1609,6100.0],["1987-07-16",1.1609,1.1791,1.1609,1.1609,200.0],["1987-07-17",1.17,1.1972,1.17,1.17,27200.0],["1987-07-20",1.17,1.17,1.17,1.17,0.0],["1987-07-21",1.1791,1.2063,1.1791,1.1791,1000.0],["1987-07-22",1.1972,1.2154,1.1972,1.1972,1700.0],["1987-07-23",1.1972,1.2244,1.1972,1.1972,1000.0],["1987-07-24",1.2063,1.2335,1.2063,1.2063,5100.0],["1987-07-27",1.2063,1.2426,1.2063,1.2063,18400.0],["1987-07-28",1.2154,1.2426,1.2154,1.2154,12000.0],["1987-07-29",1.2335,1.2516,1.2335,1.2335,10300.0],["1987-07-30",1.2426,1.2698,1.2426,1.2426,10500.0],["1987-07-31",1.2426,1.2698,1.2426,1.2426,10000.0],["1987-08-03",1.3151,1.3423,1.3151,1.3151,4800.0],["1987-08-04",1.3151,1.3423,1.3151,1.3151,11500.0],["1987-08-05",1.3151,1.3242,1.3061,1.3061,13400.0],["1987-08-06",1.3061,1.3242,1.297,1.297,12800.0],["1987-08-07",1.2789,1.2789,1.2516,1.2516,30800.0],["1987-08-10",1.2516,1.2879,1.2516,1.2516,4700.0],["1987-08-11",1.2516,1.2879,1.2516,1.2516,1700.0],["1987-08-12",1.2516,1.2516,1.2516,1.2516,0.0],["1987-08-13",1.2516,1.2698,1.2516,1.2516,11800.0],["1987-08-14",1.2516,1.2516,1.2426,1.2426,12000.0],["1987-08-17",1.2426,1.2516,1.2335,1.2335,2200.0],["1987-08-18",1.2516,1.2789,1.2516,1.2516,1000.0],["1987-08-19",1.2516,1.2789,1.2516,1.2516,1300.0],["1987-08-20",1.2516,1.2698,1.2516,1.2516,1800.0],["1987-08-21",1.2244,1.2244,1.2063,1.2063,13000.0],["1987-08-24",1.2063,1.2154,1.1791,1.1791,6000.0],["1987-08-25",1.1791,1.1791,1.1791,1.1791,0.0],["1987-08-26",1.1791,1.1791,1.1791,1.1791,0.0],["1987-08-27",1.2063,1.2244,1.2063,1.2063,2000.0],["1987-08-28",1.2063,1.2244,1.1972,1.1972,12100.0],["1987-08-31",1.1972,1.2063,1.1791,1.1791,9000.0],["1987-09-01",1.1882,1.2154,1.1882,1.1882,17200.0],["1987-09-02",1.1972,1.2335,1.1972,1.1972,4000.0],["1987-09-03",1.1972,1.2335,1.1972,1.1972,600.0],["1987-09-04",1.1972,1.1972,1.1972,1.1972,0.0],["1987-09-08",1.1972,1.2244,1.1972,1.1972,200.0],["1987-09-09",1.1972,1.2154,1.1882,1.1882,100.0],["1987-09-10",1.1882,1.2154,1.1882,1.1882,100.0],["1987-09-11",1.1882,1.2154,1.1882,1.1882,85000.0],["1987-09-14",1.17,1.17,1.1519,1.1519,15800.0],["1987-09-15",1.1609,1.1791,1.1609,1.1609,30000.0],["1987-09-16",1.1609,1.1791,1.1609,1.1609,7600.0],["1987-09-17",1.1882,1.2063,1.1882,1.1882,76500.0],["1987-09-18",1.1972,1.2244,1.1972,1.1972,3800.0],["1987-09-21",1.1972,1.1972,1.1972,1.1972,0.0],["1987-09-22",1.1972,1.2063,1.1791,1.1791,1100.0],["1987-09-23",1.1791,1.1791,1.1791,1.1791,0.0],["1987-09-24",1.1972,1.2063,1.1972,1.1972,100.0],["1987-09-25",1.1972,1.2154,1.1972,1.1972,5000.0],["1987-09-28",1.1972,1.1972,1.1972,1.1972,0.0],["1987-09-29",1.1972,1.1972,1.1972,1.1972,0.0],["1987-09-30",1.1972,1.2154,1.1791,1.1791,300.0],["1987-10-01",1.1791,1.1791,1.1791,1.1791,0.0],["1987-10-02",1.1791,1.1791,1.1609,1.1609,4000.0],["1987-10-05",1.1609,1.1609,1.1609,1.1609,0.0],["1987-10-06",1.1609,1.1609,1.1428,1.1428,3300.0],["1987-10-07",1.1428,1.1428,1.1428,1.1428,0.0],["1987-10-08",1.1519,1.17,1.1519,1.1519,3200.0],["1987-10-09",1.1609,1.1791,1.1609,1.1609,3300.0],["1987-10-12",1.1609,1.1609,1.1609,1.1609,0.0],["1987-10-13",1.1609,1.1609,1.1428,1.1428,800.0],["1987-10-14",1.1428,1.17,1.1428,1.1428,2300.0],["1987-10-15",1.1428,1.1428,1.1428,1.1428,0.0],["1987-10-16",1.1609,1.1791,1.1609,1.1609,10000.0],["1987-10-19",1.17,1.1972,1.17,1.17,1200.0],["1987-10-20",0.9886,0.9886,0.9795,0.9795,7500.0],["1987-10-21",0.9795,0.9977,0.9614,0.9614,3500.0],["1987-10-22",0.9614,0.9614,0.9433,0.9433,1500.0],["1987-10-23",0.9433,0.9433,0.9433,0.9433,0.0],["1987-10-26",0.8344,0.8344,0.7619,0.7619,15000.0],["1987-10-27",0.7619,0.8344,0.7619,0.7619,1000.0],["1987-10-28",0.8344,0.8526,0.8344,0.8344,6000.0],["1987-10-29",0.8344,0.8344,0.7981,0.7981,10700.0],["1987-10-30",0.8163,0.8526,0.8163,0.8163,0.0],["1987-11-02",0.8163,0.8526,0.7981,0.7981,2900.0],["1987-11-03",0.7981,0.8526,0.7981,0.7981,5200.0],["1987-11-04",0.7619,0.7619,0.7256,0.7256,300.0],["1987-11-05",0.7256,0.7256,0.7256,0.7256,0.0],["1987-11-06",0.7256,0.7256,0.7256,0.7256,0.0],["1987-11-09",0.8163,0.8707,0.8163,0.8163,2000.0],["1987-11-10",0.8163,0.8707,0.7981,0.7981,7000.0],["1987-11-11",0.7981,0.7981,0.7981,0.7981,0.0],["1987-11-12",0.8344,0.8707,0.8344,0.8344,11000.0],["1987-11-13",0.8344,0.8344,0.8344,0.8344,0.0],["1987-11-16",0.8344,0.8707,0.8163,0.8163,1000.0],["1987-11-17",0.7981,0.7981,0.7619,0.7619,3000.0],["1987-11-18",0.7619,0.7619,0.7619,0.7619,0.0],["1987-11-19",0.7619,0.7619,0.7256,0.7256,4300.0],["1987-11-20",0.7256,0.7619,0.7256,0.7256,2000.0],["1987-11-23",0.7256,0.78,0.7256,0.7256,2900.0],["1987-11-24",0.7981,0.8163,0.7981,0.7981,3000.0],["1987-11-25",0.7981,0.7981,0.7981,0.7981,0.0],["1987-11-27",0.7981,0.7981,0.7981,0.7981,0.0],["1987-11-30",0.7981,0.8526,0.7981,0.7981,1000.0],["1987-12-01",0.7981,0.7981,0.7981,0.7981,0.0],["1987-12-02",0.7981,0.7981,0.7981,0.7981,0.0],["1987-12-03",0.7981,0.7981,0.7981,0.7981,0.0],["1987-12-04",0.7981,0.7981,0.7619,0.7619,100.0],["1987-12-07",0.7619,0.7619,0.7619,0.7619,0.0],["1987-12-08",0.7619,0.7619,0.7619,0.7619,0.0],["1987-12-09",0.7619,0.7619,0.7619,0.7619,0.0],["1987-12-10",0.7619,0.7981,0.7528,0.7528,12600.0],["1987-12-11",0.7528,0.7981,0.7528,0.7528,6900.0],["1987-12-14",0.7528,0.7981,0.7528,0.7528,300.0],["1987-12-15",0.7437,0.7437,0.7256,0.7256,2000.0],["1987-12-16",0.7256,0.7528,0.7074,0.7074,12100.0],["1987-12-17",0.7075,0.7075,0.653,0.653,37000.0],["1987-12-18",0.653,0.6893,0.653,0.653,11000.0],["1987-12-21",0.653,0.6893,0.653,0.653,15000.0],["1987-12-22",0.653,0.6893,0.6349,0.6349,9800.0],["1987-12-23",0.653,0.7075,0.653,0.653,15000.0],["1987-12-24",0.6712,0.7256,0.6712,0.6712,10000.0],["1987-12-28",0.6893,0.7437,0.6893,0.6893,24000.0],["1987-12-29",0.7074,0.7437,0.7074,0.7074,13300.0],["1987-12-30",0.7074,0.7437,0.6984,0.6984,700.0],["1987-12-31",0.6984,0.7437,0.6984,0.6984,2000.0],["1988-01-04",0.6984,0.7437,0.6984,0.6984,4300.0],["1988-01-05",0.6984,0.6984,0.6984,0.6984,0.0],["1988-01-06",0.7074,0.7619,0.7074,0.7074,4200.0],["1988-01-07",0.7256,0.7619,0.7256,0.7256,5400.0],["1988-01-08",0.7256,0.7256,0.7256,0.7256,0.0],["1988-01-11",0.7256,0.7437,0.7074,0.7074,100.0],["1988-01-12",0.7074,0.7074,0.7074,0.7074,0.0],["1988-01-13",0.7074,0.7437,0.7074,0.7074,500.0],["1988-01-14",0.7074,0.7074,0.7074,0.7074,0.0],["1988-01-15",0.7074,0.7074,0.7074,0.7074,0.0],["1988-01-18",0.7074,0.7437,0.6893,0.6893,200.0],["1988-01-19",0.6893,0.7256,0.6893,0.6893,0.0],["1988-01-20",0.6893,0.6893,0.6893,0.6893,0.0],["1988-01-21",0.6893,0.6893,0.6893,0.6893,0.0],["1988-01-22",0.6893,0.6893,0.6893,0.6893,0.0],["1988-01-25",0.6893,0.7437,0.6893,0.6893,2000.0],["1988-01-26",0.6893,0.6893,0.6893,0.6893,0.0],["1988-01-27",0.6893,0.6893,0.6893,0.6893,0.0],["1988-01-28",0.6893,0.6893,0.6893,0.6893,0.0],["1988-01-29",0.6984,0.7437,0.6984,0.6984,2500.0],["1988-02-01",0.6984,0.6984,0.6984,0.6984,0.0],["1988-02-02",0.6984,0.7619,0.6984,0.6984,300.0],["1988-02-03",0.6984,0.7437,0.6893,0.6893,8000.0],["1988-02-04",0.6893,0.7437,0.6893,0.6893,2000.0],["1988-02-05",0.6893,0.6893,0.6893,0.6893,0.0],["1988-02-08",0.6893,0.7256,0.6893,0.6893,1400.0],["1988-02-09",0.6893,0.6893,0.6893,0.6893,0.0],["1988-02-10",0.6893,0.6893,0.6893,0.6893,0.0],["1988-02-11",0.6893,0.6893,0.6893,0.6893,0.0],["1988-02-12",0.6893,0.6893,0.6893,0.6893,0.0],["1988-02-16",0.6893,0.7075,0.6712,0.6712,1000.0],["1988-02-17",0.6712,0.7256,0.6712,0.6712,2300.0],["1988-02-18",0.6712,0.6712,0.6712,0.6712,0.0],["1988-02-19",0.6712,0.6712,0.6712,0.6712,0.0],["1988-02-22",0.7074,0.7619,0.7074,0.7074,8000.0],["1988-02-23",0.7256,0.7619,0.7256,0.7256,800.0],["1988-02-24",0.7256,0.7256,0.7256,0.7256,0.0],["1988-02-25",0.7256,0.7256,0.7256,0.7256,0.0],["1988-02-26",0.7256,0.7619,0.7074,0.7074,300.0],["1988-02-29",0.7075,0.7256,0.6712,0.6712,1400.0],["1988-03-01",0.6712,0.6712,0.6712,0.6712,0.0],["1988-03-02",0.6712,0.6712,0.6712,0.6712,0.0],["1988-03-03",0.6712,0.7075,0.6712,0.6712,2000.0],["1988-03-04",0.6802,0.7256,0.6802,0.6802,500.0],["1988-03-07",0.6984,0.7619,0.6984,0.6984,4000.0],["1988-03-08",0.7256,0.7619,0.7256,0.7256,3200.0],["1988-03-09",0.7256,0.7619,0.7256,0.7256,3100.0],["1988-03-10",0.7256,0.7256,0.7256,0.7256,0.0],["1988-03-11",0.7256,0.78,0.7256,0.7256,4100.0],["1988-03-14",0.7256,0.7619,0.7256,0.7256,10000.0],["1988-03-15",0.7256,0.7619,0.6893,0.6893,200.0],["1988-03-16",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-17",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-18",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-21",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-22",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-23",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-24",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-25",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-28",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-29",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-30",0.6893,0.6893,0.6893,0.6893,0.0],["1988-03-31",0.6984,0.7619,0.6984,0.6984,10800.0],["1988-04-04",0.6984,0.6984,0.6984,0.6984,0.0],["1988-04-05",0.6984,0.7437,0.6893,0.6893,400.0],["1988-04-06",0.6893,0.6893,0.6893,0.6893,0.0],["1988-04-07",0.6893,0.6893,0.6893,0.6893,0.0],["1988-04-08",0.6893,0.6893,0.6893,0.6893,0.0],["1988-04-11",0.6893,0.7256,0.6893,0.6893,500.0],["1988-04-12",0.6893,0.7437,0.6893,0.6893,500.0],["1988-04-13",0.7074,0.7437,0.7074,0.7074,400.0],["1988-04-14",0.7074,0.7437,0.6984,0.6984,1000.0],["1988-04-15",0.6984,0.7437,0.6984,0.6984,2400.0],["1988-04-18",0.7256,0.7619,0.7256,0.7256,700.0],["1988-04-19",0.7256,0.7437,0.6893,0.6893,4600.0],["1988-04-20",0.6893,0.7437,0.6893,0.6893,6900.0],["1988-04-21",0.6893,0.6893,0.6893,0.6893,0.0],["1988-04-22",0.6893,0.7256,0.6712,0.6712,2000.0],["1988-04-25",0.6712,0.7256,0.6712,0.6712,300.0],["1988-04-26",0.6712,0.6712,0.6712,0.6712,0.0],["1988-04-27",0.7074,0.7619,0.7074,0.7074,5000.0],["1988-04-28",0.7165,0.7619,0.7165,0.7165,2200.0],["1988-04-29",0.7165,0.7619,0.7074,0.7074,3700.0],["1988-05-02",0.7074,0.7619,0.7074,0.7074,0.0],["1988-05-03",0.7074,0.7619,0.7074,0.7074,2500.0],["1988-05-04",0.7074,0.7437,0.6893,0.6893,700.0],["1988-05-05",0.6893,0.7437,0.6893,0.6893,300.0],["1988-05-06",0.6893,0.6893,0.6893,0.6893,0.0],["1988-05-09",0.6893,0.6893,0.6893,0.6893,0.0],["1988-05-10",0.6893,0.7437,0.6893,0.6893,5700.0],["1988-05-11",0.6893,0.7437,0.6893,0.6893,1000.0],["1988-05-12",0.6893,0.6893,0.6893,0.6893,0.0],["1988-05-13",0.6893,0.6893,0.6893,0.6893,0.0],["1988-05-16",0.7074,0.7619,0.7074,0.7074,6000.0],["1988-05-17",0.7074,0.7619,0.7074,0.7074,10000.0],["1988-05-18",0.7074,0.7619,0.7074,0.7074,6300.0],["1988-05-19",0.7074,0.7074,0.7074,0.7074,0.0],["1988-05-20",0.7256,0.78,0.7256,0.7256,5000.0],["1988-05-23",0.7256,0.7256,0.7256,0.7256,0.0],["1988-05-24",0.7256,0.7256,0.7256,0.7256,0.0],["1988-05-25",0.7256,0.7981,0.7256,0.7256,2300.0],["1988-05-26",0.7256,0.7981,0.7256,0.7256,200.0],["1988-05-27",0.7256,0.7256,0.7256,0.7256,0.0],["1988-05-31",0.7256,0.7256,0.7256,0.7256,0.0],["1988-06-01",0.7256,0.7981,0.7256,0.7256,2100.0],["1988-06-02",0.7256,0.7256,0.7256,0.7256,0.0],["1988-06-03",0.7256,0.7256,0.7256,0.7256,0.0],["1988-06-06",0.7256,0.7256,0.7256,0.7256,0.0],["1988-06-07",0.7619,0.7981,0.7619,0.7619,3200.0],["1988-06-08",0.7619,0.7981,0.7437,0.7437,0.0],["1988-06-09",0.7437,0.7891,0.7437,0.7437,200.0],["1988-06-10",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-13",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-14",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-15",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-16",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-17",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-20",0.7437,0.7437,0.7437,0.7437,0.0],["1988-06-21",0.7437,0.7619,0.7256,0.7256,3500.0],["1988-06-22",0.7256,0.7437,0.7074,0.7074,5400.0],["1988-06-23",0.7074,0.7074,0.7074,0.7074,0.0],["1988-06-24",0.7074,0.7074,0.7074,0.7074,0.0],["1988-06-27",0.7075,0.7256,0.6712,0.6712,7800.0],["1988-06-28",0.6712,0.6893,0.653,0.653,800.0],["1988-06-29",0.6349,0.6349,0.5986,0.5986,22700.0],["1988-06-30",0.5986,0.653,0.5805,0.5805,400.0],["1988-07-01",0.5986,0.653,0.5986,0.5986,2000.0],["1988-07-05",0.5986,0.5986,0.5986,0.5986,0.0],["1988-07-06",0.6168,0.6712,0.6168,0.6168,6000.0],["1988-07-07",0.6168,0.6168,0.6168,0.6168,0.0],["1988-07-08",0.6349,0.6712,0.6349,0.6349,8800.0],["1988-07-11",0.6349,0.6712,0.6349,0.6349,1000.0],["1988-07-12",0.6349,0.6712,0.6349,0.6349,1900.0],["1988-07-13",0.6349,0.6712,0.6349,0.6349,2900.0],["1988-07-14",0.6349,0.6349,0.6349,0.6349,0.0],["1988-07-15",0.6349,0.7074,0.6349,0.6349,5000.0],["1988-07-18",0.6349,0.6893,0.6349,0.6349,500.0],["1988-07-19",0.6349,0.6349,0.6349,0.6349,0.0],["1988-07-20",0.653,0.7075,0.653,0.653,100.0],["1988-07-21",0.653,0.653,0.653,0.653,0.0],["1988-07-22",0.6712,0.7075,0.6712,0.6712,3000.0],["1988-07-25",0.6712,0.6893,0.653,0.653,16000.0],["1988-07-26",0.653,0.653,0.653,0.653,0.0],["1988-07-27",0.653,0.7075,0.653,0.653,3500.0],["1988-07-28",0.653,0.653,0.653,0.653,0.0],["1988-07-29",0.653,0.653,0.653,0.653,0.0],["1988-08-01",0.653,0.653,0.653,0.653,0.0],["1988-08-02",0.653,0.653,0.653,0.653,0.0],["1988-08-03",0.653,0.653,0.653,0.653,0.0],["1988-08-04",0.653,0.653,0.653,0.653,0.0],["1988-08-05",0.653,0.653,0.653,0.653,0.0],["1988-08-08",0.653,0.653,0.6077,0.6077,700.0],["1988-08-09",0.6077,0.6077,0.6077,0.6077,0.0],["1988-08-10",0.6077,0.644,0.5986,0.5986,100.0],["1988-08-11",0.5986,0.5986,0.5986,0.5986,0.0],["1988-08-12",0.5986,0.5986,0.5986,0.5986,0.0],["1988-08-15",0.5986,0.6349,0.5986,0.5986,1500.0],["1988-08-16",0.5986,0.6349,0.5805,0.5805,3300.0],["1988-08-17",0.5805,0.5805,0.5805,0.5805,0.0],["1988-08-18",0.6077,0.6349,0.6077,0.6077,100.0],["1988-08-19",0.6077,0.6077,0.6077,0.6077,0.0],["1988-08-22",0.6077,0.6349,0.5895,0.5895,3000.0],["1988-08-23",0.5895,0.5895,0.5895,0.5895,0.0],["1988-08-24",0.5986,0.6349,0.5986,0.5986,3400.0],["1988-08-25",0.5986,0.6349,0.5986,0.5986,10000.0],["1988-08-26",0.5986,0.6168,0.5805,0.5805,10000.0],["1988-08-29",0.5805,0.5986,0.5623,0.5623,1200.0],["1988-08-30",0.5623,0.5805,0.5261,0.5261,2800.0],["1988-08-31",0.5261,0.5805,0.5261,0.5261,1000.0],["1988-09-01",0.5261,0.5261,0.5261,0.5261,0.0],["1988-09-02",0.5261,0.5261,0.5261,0.5261,0.0],["1988-09-06",0.5261,0.5442,0.5079,0.5079,14500.0],["1988-09-07",0.5079,0.5079,0.5079,0.5079,0.0],["1988-09-08",0.517,0.5623,0.517,0.517,600.0],["1988-09-09",0.5261,0.5623,0.5261,0.5261,200.0],["1988-09-12",0.5261,0.5261,0.5261,0.5261,0.0],["1988-09-13",0.5261,0.5261,0.5261,0.5261,0.0],["1988-09-14",0.5261,0.5261,0.5261,0.5261,0.0],["1988-09-15",0.5261,0.5261,0.5261,0.5261,0.0],["1988-09-16",0.5261,0.5261,0.4898,0.4898,1800.0],["1988-09-19",0.4898,0.5079,0.4354,0.4354,800.0],["1988-09-20",0.4354,0.4354,0.4354,0.4354,0.0],["1988-09-21",0.4354,0.4354,0.4354,0.4354,0.0],["1988-09-22",0.4354,0.4354,0.4354,0.4354,0.0],["1988-09-23",0.4354,0.5079,0.4354,0.4354,200.0],["1988-09-26",0.4354,0.5079,0.4354,0.4354,100.0],["1988-09-27",0.4354,0.4354,0.4354,0.4354,0.0],["1988-09-28",0.5079,0.5442,0.5079,0.5079,4000.0],["1988-09-29",0.5079,0.5261,0.4716,0.4716,200.0],["1988-09-30",0.4716,0.5261,0.4716,0.4716,10000.0],["1988-10-03",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-04",0.4898,0.5442,0.4898,0.4898,2500.0],["1988-10-05",0.4898,0.4898,0.4898,0.4898,0.0],["1988-10-06",0.4898,0.5079,0.4716,0.4716,7000.0],["1988-10-07",0.4716,0.5079,0.4716,0.4716,20000.0],["1988-10-10",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-11",0.4807,0.5261,0.4807,0.4807,19100.0],["1988-10-12",0.4807,0.5261,0.4716,0.4716,10400.0],["1988-10-13",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-14",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-17",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-18",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-19",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-20",0.4716,0.4716,0.4716,0.4716,0.0],["1988-10-21",0.4898,0.5261,0.4898,0.4898,20000.0],["1988-10-24",0.4898,0.4898,0.4898,0.4898,0.0],["1988-10-25",0.4898,0.4898,0.4898,0.4898,0.0],["1988-10-26",0.4898,0.4898,0.4898,0.4898,0.0],["1988-10-27",0.5079,0.5442,0.5079,0.5079,35000.0],["1988-10-28",0.5261,0.5623,0.5261,0.5261,1900.0],["1988-10-31",0.5261,0.5261,0.5261,0.5261,0.0],["1988-11-01",0.5261,0.5623,0.5079,0.5079,200.0],["1988-11-02",0.5079,0.5079,0.5079,0.5079,0.0],["1988-11-03",0.5261,0.5623,0.5261,0.5261,0.0],["1988-11-04",0.5261,0.5623,0.5079,0.5079,50000.0],["1988-11-07",0.5079,0.5079,0.5079,0.5079,0.0],["1988-11-08",0.5079,0.5623,0.5079,0.5079,200.0],["1988-11-09",0.5079,0.5079,0.5079,0.5079,0.0],["1988-11-10",0.5261,0.5805,0.5261,0.5261,5000.0],["1988-11-11",0.5261,0.5261,0.5261,0.5261,0.0],["1988-11-14",0.5261,0.5261,0.5261,0.5261,0.0],["1988-11-15",0.5623,0.6077,0.5623,0.5623,800.0],["1988-11-16",0.5623,0.5623,0.5623,0.5623,0.0],["1988-11-17",0.5623,0.6077,0.5623,0.5623,500.0],["1988-11-18",0.5623,0.5623,0.5623,0.5623,0.0],["1988-11-21",0.5623,0.6077,0.5623,0.5623,6000.0],["1988-11-22",0.5623,0.5623,0.5623,0.5623,0.0],["1988-11-23",0.5623,0.6077,0.5623,0.5623,100.0],["1988-11-25",0.6077,0.6258,0.6077,0.6077,4000.0],["1988-11-28",0.6077,0.653,0.6077,0.6077,3000.0],["1988-11-29",0.6077,0.644,0.5986,0.5986,5000.0],["1988-11-30",0.5986,0.5986,0.5986,0.5986,0.0],["1988-12-01",0.5986,0.5986,0.5986,0.5986,0.0],["1988-12-02",0.5986,0.5986,0.5986,0.5986,0.0],["1988-12-05",0.5986,0.644,0.5986,0.5986,1100.0],["1988-12-06",0.5986,0.5986,0.5986,0.5986,0.0],["1988-12-07",0.5986,0.5986,0.5986,0.5986,0.0],["1988-12-08",0.5986,0.6168,0.5623,0.5623,3400.0],["1988-12-09",0.5623,0.6168,0.5623,0.5623,600.0],["1988-12-12",0.5623,0.6168,0.5623,0.5623,1300.0],["1988-12-13",0.5623,0.5623,0.5623,0.5623,0.0],["1988-12-14",0.5623,0.5986,0.5623,0.5623,4500.0],["1988-12-15",0.5623,0.5805,0.5623,0.5623,500.0],["1988-12-16",0.5623,0.5805,0.5623,0.5623,1000.0],["1988-12-19",0.5623,0.5805,0.5623,0.5623,2000.0],["1988-12-20",0.5623,0.5623,0.5623,0.5623,0.0],["1988-12-21",0.5623,0.5623,0.5623,0.5623,0.0],["1988-12-22",0.5623,0.6168,0.5623,0.5623,1000.0],["1988-12-23",0.5623,0.6168,0.5623,0.5623,600.0],["1988-12-27",0.5623,0.5623,0.5623,0.5623,0.0],["1988-12-28",0.5623,0.5623,0.5623,0.5623,0.0],["1988-12-29",0.5623,0.5623,0.5623,0.5623,0.0],["1988-12-30",0.5623,0.5623,0.5623,0.5623,0.0],["1989-01-03",0.5623,0.5623,0.5623,0.5623,0.0],["1989-01-04",0.5623,0.5895,0.5623,0.5623,500.0],["1989-01-05",0.5623,0.5623,0.5623,0.5623,0.0],["1989-01-06",0.5623,0.5623,0.5623,0.5623,0.0],["1989-01-09",0.5623,0.5895,0.5623,0.5623,0.0],["1989-01-10",0.5623,0.5986,0.5623,0.5623,400.0],["1989-01-11",0.5986,0.6168,0.5986,0.5986,1500.0],["1989-01-12",0.5986,0.5986,0.5986,0.5986,0.0],["1989-01-13",0.5986,0.5986,0.5986,0.5986,0.0],["1989-01-16",0.6168,0.653,0.6168,0.6168,6000.0],["1989-01-17",0.6168,0.6168,0.6168,0.6168,0.0],["1989-01-18",0.6168,0.6349,0.5986,0.5986,1500.0],["1989-01-19",0.5986,0.5986,0.5986,0.5986,0.0],["1989-01-20",0.6349,0.6712,0.6349,0.6349,5400.0],["1989-01-23",0.6349,0.6712,0.6349,0.6349,11500.0],["1989-01-24",0.653,0.6893,0.653,0.653,5300.0],["1989-01-25",0.653,0.653,0.653,0.653,0.0],["1989-01-26",0.653,0.6893,0.653,0.653,400.0],["1989-01-27",0.653,0.6893,0.6349,0.6349,2500.0],["1989-01-30",0.6349,0.6349,0.6349,0.6349,0.0],["1989-01-31",0.653,0.6893,0.653,0.653,6000.0],["1989-02-01",0.653,0.653,0.653,0.653,0.0],["1989-02-02",0.653,0.653,0.653,0.653,0.0],["1989-02-03",0.653,0.6893,0.653,0.653,200.0],["1989-02-06",0.653,0.653,0.653,0.653,0.0],["1989-02-07",0.653,0.653,0.653,0.653,0.0],["1989-02-08",0.653,0.653,0.653,0.653,0.0],["1989-02-09",0.653,0.653,0.653,0.653,0.0],["1989-02-10",0.653,0.653,0.653,0.653,0.0],["1989-02-13",0.653,0.653,0.653,0.653,0.0],["1989-02-14",0.653,0.6893,0.653,0.653,200.0],["1989-02-15",0.653,0.6893,0.6349,0.6349,2500.0],["1989-02-16",0.6349,0.6893,0.6349,0.6349,900.0],["1989-02-17",0.6349,0.6893,0.6349,0.6349,200.0],["1989-02-21",0.6349,0.6349,0.6349,0.6349,0.0],["1989-02-22",0.6349,0.6349,0.6349,0.6349,0.0],["1989-02-23",0.653,0.6893,0.653,0.653,400.0],["1989-02-24",0.653,0.6893,0.653,0.653,300.0],["1989-02-27",0.6712,0.7256,0.6712,0.6712,10000.0],["1989-02-28",0.6712,0.7256,0.6712,0.6712,100.0],["1989-03-01",0.6712,0.6712,0.6712,0.6712,0.0],["1989-03-02",0.6712,0.6712,0.6712,0.6712,0.0],["1989-03-03",0.6712,0.6712,0.6712,0.6712,0.0],["1989-03-06",0.6712,0.6712,0.6712,0.6712,0.0],["1989-03-07",0.6712,0.6712,0.6712,0.6712,0.0],["1989-03-08",0.6984,0.7437,0.6984,0.6984,1000.0],["1989-03-09",0.6984,0.6984,0.6984,0.6984,0.0],["1989-03-10",0.6984,0.6984,0.6984,0.6984,0.0],["1989-03-13",0.6984,0.7075,0.653,0.653,9600.0],["1989-03-14",0.653,0.653,0.653,0.653,0.0],["1989-03-15",0.653,0.653,0.653,0.653,0.0],["1989-03-16",0.6984,0.7256,0.6984,0.6984,11000.0],["1989-03-17",0.6984,0.6984,0.6984,0.6984,0.0],["1989-03-20",0.6984,0.6984,0.6984,0.6984,0.0],["1989-03-21",0.6984,0.6984,0.6984,0.6984,0.0],["1989-03-22",0.6984,0.6984,0.6984,0.6984,0.0],["1989-03-23",0.7437,0.7981,0.7437,0.7437,500.0],["1989-03-27",0.7437,0.7981,0.7256,0.7256,200.0],["1989-03-28",0.7347,0.7981,0.7347,0.7347,1200.0],["1989-03-29",0.7347,0.78,0.7256,0.7256,1000.0],["1989-03-30",0.7256,0.7256,0.7256,0.7256,0.0],["1989-03-31",0.8707,0.9251,0.8707,0.8707,17000.0],["1989-04-03",0.8707,0.9251,0.8707,0.8707,6000.0],["1989-04-04",0.907,0.9433,0.907,0.907,10300.0],["1989-04-05",0.907,0.9614,0.907,0.907,13100.0],["1989-04-06",0.9161,0.9614,0.9161,0.9161,27100.0],["1989-04-07",0.9161,0.9342,0.907,0.907,21000.0],["1989-04-10",0.907,0.907,0.8707,0.8707,32200.0],["1989-04-11",0.8707,0.8707,0.8707,0.8707,0.0],["1989-04-12",0.8707,0.907,0.8707,0.8707,200.0],["1989-04-13",0.907,0.9614,0.907,0.907,5100.0],["1989-04-14",0.907,0.9433,0.907,0.907,7800.0],["1989-04-17",0.907,0.9433,0.907,0.907,1000.0],["1989-04-18",0.907,0.907,0.907,0.907,0.0],["1989-04-19",0.907,0.907,0.907,0.907,0.0],["1989-04-20",0.9342,0.9795,0.9342,0.9342,200.0],["1989-04-21",0.9342,0.9342,0.9342,0.9342,0.0],["1989-04-24",0.9342,0.9342,0.9342,0.9342,0.0],["1989-04-25",0.9342,0.9523,0.9251,0.9251,1200.0],["1989-04-26",0.9251,0.9251,0.9251,0.9251,0.0],["1989-04-27",0.9251,0.9251,0.9251,0.9251,0.0],["1989-04-28",0.9251,0.9251,0.8888,0.8888,2700.0],["1989-05-01",0.8888,0.8888,0.8888,0.8888,0.0],["1989-05-02",0.8888,0.8888,0.8888,0.8888,0.0],["1989-05-03",0.8888,0.8888,0.8888,0.8888,0.0],["1989-05-04",0.8888,0.8888,0.8526,0.8526,100.0],["1989-05-05",0.8526,0.8526,0.8526,0.8526,0.0],["1989-05-08",0.8526,0.8526,0.8163,0.8163,2000.0],["1989-05-09",0.8163,0.8344,0.7981,0.7981,0.0],["1989-05-10",0.7981,0.8344,0.7981,0.7981,4300.0],["1989-05-11",0.8254,0.8707,0.8254,0.8254,2500.0],["1989-05-12",0.8254,0.8254,0.8254,0.8254,0.0],["1989-05-15",0.8254,0.8707,0.8254,0.8254,200.0],["1989-05-16",0.8254,0.8707,0.8254,0.8254,0.0],["1989-05-17",0.8254,0.8254,0.8254,0.8254,0.0],["1989-05-18",0.8254,0.8344,0.8072,0.8072,100.0],["1989-05-19",0.8072,0.8072,0.8072,0.8072,0.0],["1989-05-22",0.78,0.78,0.7256,0.7256,3000.0],["1989-05-23",0.7437,0.7981,0.7437,0.7437,100.0],["1989-05-24",0.7437,0.7437,0.7437,0.7437,0.0],["1989-05-25",0.7437,0.7437,0.7437,0.7437,0.0],["1989-05-26",0.78,0.8163,0.78,0.78,800.0],["1989-05-30",0.78,0.8344,0.78,0.78,1500.0],["1989-05-31",0.78,0.78,0.78,0.78,0.0],["1989-06-01",0.78,0.78,0.78,0.78,0.0],["1989-06-02",0.78,0.78,0.78,0.78,0.0],["1989-06-05",0.8163,0.8526,0.8163,0.8163,7000.0],["1989-06-06",0.8344,0.8707,0.8344,0.8344,5000.0],["1989-06-07",0.8707,0.907,0.8707,0.8707,46000.0],["1989-06-08",0.8707,0.8707,0.8526,0.8526,10000.0],["1989-06-09",0.8526,0.8526,0.8526,0.8526,0.0],["1989-06-12",0.8526,0.8707,0.7981,0.7981,100.0],["1989-06-13",0.7981,0.7981,0.7981,0.7981,0.0],["1989-06-14",0.8707,0.9251,0.8707,0.8707,1500.0],["1989-06-15",0.8707,0.907,0.8526,0.8526,25000.0],["1989-06-16",0.8526,0.907,0.8526,0.8526,2000.0],["1989-06-19",0.8526,0.8526,0.8526,0.8526,0.0],["1989-06-20",0.8526,0.8888,0.8526,0.8526,2000.0],["1989-06-21",0.9161,0.9433,0.9161,0.9161,500.0],["1989-06-22",0.9161,0.9433,0.9161,0.9161,20000.0],["1989-06-23",0.9161,0.9161,0.9161,0.9161,0.0],["1989-06-26",0.9161,0.9251,0.8707,0.8707,2000.0],["1989-06-27",0.907,0.9433,0.907,0.907,5000.0],["1989-06-28",0.9251,0.9795,0.9251,0.9251,5000.0],["1989-06-29",0.9251,0.9795,0.9251,0.9251,6900.0],["1989-06-30",0.9251,0.9251,0.9251,0.9251,0.0],["1989-07-03",0.9251,0.9251,0.9251,0.9251,0.0],["1989-07-05",0.9433,1.0158,0.9433,0.9433,200.0],["1989-07-06",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-07",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-10",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-11",0.9433,0.9795,0.9433,0.9433,200.0],["1989-07-12",0.9433,0.9977,0.9433,0.9433,1500.0],["1989-07-13",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-14",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-17",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-18",0.9433,0.9433,0.9433,0.9433,0.0],["1989-07-19",0.9433,0.9433,0.8888,0.8888,3400.0],["1989-07-20",0.8888,0.8888,0.8888,0.8888,0.0],["1989-07-21",0.907,0.9433,0.907,0.907,200.0],["1989-07-24",0.907,0.9433,0.8888,0.8888,2300.0],["1989-07-25",0.8888,0.8888,0.8888,0.8888,0.0],["1989-07-26",0.8888,0.9251,0.8707,0.8707,500.0],["1989-07-27",0.8707,0.9251,0.8707,0.8707,500.0],["1989-07-28",0.8707,0.8707,0.8707,0.8707,0.0],["1989-07-31",0.8707,0.9251,0.8707,0.8707,1500.0],["1989-08-01",0.8798,0.9251,0.8798,0.8798,2500.0],["1989-08-02",0.8798,0.8798,0.8798,0.8798,0.0],["1989-08-03",0.8888,0.9251,0.8888,0.8888,100.0],["1989-08-04",0.8888,0.9251,0.8707,0.8707,200.0],["1989-08-07",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-08",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-09",0.8707,0.9251,0.8707,0.8707,100.0],["1989-08-10",0.8888,0.9251,0.8888,0.8888,1900.0],["1989-08-11",0.8888,0.907,0.8707,0.8707,100.0],["1989-08-14",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-15",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-16",0.8707,0.9251,0.8707,0.8707,100.0],["1989-08-17",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-18",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-21",0.8707,0.8707,0.8707,0.8707,0.0],["1989-08-22",0.8707,0.907,0.8526,0.8526,0.0],["1989-08-23",0.8526,0.8526,0.8526,0.8526,0.0],["1989-08-24",0.8526,0.8888,0.8344,0.8344,100.0],["1989-08-25",0.8344,0.8707,0.8163,0.8163,2400.0],["1989-08-28",0.8344,0.8707,0.8344,0.8344,300.0],["1989-08-29",0.8344,0.8344,0.8344,0.8344,0.0],["1989-08-30",0.8344,0.8707,0.8163,0.8163,100.0],["1989-08-31",0.8163,0.8163,0.8163,0.8163,0.0],["1989-09-01",0.8163,0.8163,0.8163,0.8163,0.0],["1989-09-05",0.8163,0.8163,0.8163,0.8163,0.0],["1989-09-06",0.8526,0.8888,0.8526,0.8526,500.0],["1989-09-07",0.8526,0.8888,0.8344,0.8344,100.0],["1989-09-08",0.8344,0.8344,0.8344,0.8344,0.0],["1989-09-11",0.8344,0.8344,0.8344,0.8344,0.0],["1989-09-12",0.8435,0.8707,0.8435,0.8435,200.0],["1989-09-13",0.8435,0.8707,0.8435,0.8435,1000.0],["1989-09-14",0.8435,0.8707,0.8344,0.8344,500.0],["1989-09-15",0.8344,0.8526,0.8163,0.8163,100.0],["1989-09-18",0.8163,0.8163,0.8163,0.8163,0.0],["1989-09-19",0.8163,0.8344,0.7981,0.7981,400.0],["1989-09-20",0.7981,0.7981,0.7981,0.7981,0.0],["1989-09-21",0.7981,0.7981,0.7981,0.7981,0.0],["1989-09-22",0.7981,0.7981,0.7981,0.7981,0.0],["1989-09-25",0.7981,0.7981,0.7981,0.7981,0.0],["1989-09-26",0.7981,0.8526,0.7981,0.7981,0.0],["1989-09-27",0.8344,0.8888,0.8344,0.8344,13400.0],["1989-09-28",0.8526,0.8888,0.8526,0.8526,4300.0],["1989-09-29",0.8526,0.8526,0.8526,0.8526,0.0],["1989-10-02",0.8526,0.907,0.8526,0.8526,100.0],["1989-10-03",0.8526,0.8526,0.8526,0.8526,0.0],["1989-10-04",0.8888,0.9433,0.8888,0.8888,200.0],["1989-10-05",0.8979,0.9342,0.8979,0.8979,2000.0],["1989-10-06",0.8979,0.907,0.8707,0.8707,3600.0],["1989-10-09",0.8707,0.907,0.8707,0.8707,100.0],["1989-10-10",0.8707,0.8888,0.8526,0.8526,5300.0],["1989-10-11",0.8526,0.8707,0.8344,0.8344,2500.0],["1989-10-12",0.8344,0.8707,0.8344,0.8344,100.0],["1989-10-13",0.8344,0.8707,0.8344,0.8344,3600.0],["1989-10-16",0.7981,0.7981,0.7256,0.7256,5400.0],["1989-10-17",0.7256,0.7981,0.7256,0.7256,1000.0],["1989-10-18",0.7619,0.7981,0.7619,0.7619,21000.0],["1989-10-19",0.7619,0.7619,0.7619,0.7619,0.0],["1989-10-20",0.7981,0.8344,0.7981,0.7981,500.0],["1989-10-23",0.7981,0.7981,0.7981,0.7981,0.0],["1989-10-24",0.7981,0.7981,0.7981,0.7981,0.0],["1989-10-25",0.7981,0.7981,0.7981,0.7981,0.0],["1989-10-26",0.7981,0.7981,0.7981,0.7981,0.0],["1989-10-27",0.7981,0.8344,0.78,0.78,20100.0],["1989-10-30",0.78,0.8344,0.78,0.78,200.0],["1989-10-31",0.78,0.8344,0.78,0.78,300.0],["1989-11-01",0.78,0.78,0.78,0.78,0.0],["1989-11-02",0.78,0.78,0.78,0.78,0.0],["1989-11-03",0.78,0.78,0.78,0.78,0.0],["1989-11-06",0.78,0.78,0.78,0.78,0.0],["1989-11-07",0.7981,0.8526,0.7981,0.7981,200.0],["1989-11-08",0.7981,0.8526,0.7981,0.7981,300.0],["1989-11-09",0.7981,0.7981,0.7981,0.7981,0.0],["1989-11-10",0.7981,0.7981,0.7981,0.7981,0.0],["1989-11-13",0.7981,0.8526,0.7981,0.7981,0.0],["1989-11-14",0.8163,0.8526,0.8163,0.8163,100.0],["1989-11-15",0.8163,0.8163,0.8163,0.8163,0.0],["1989-11-16",0.8163,0.8344,0.7981,0.7981,1600.0],["1989-11-17",0.7981,0.7981,0.7981,0.7981,0.0],["1989-11-20",0.7981,0.8344,0.7981,0.7981,200.0],["1989-11-21",0.7981,0.8526,0.7981,0.7981,1800.0],["1989-11-22",0.7981,0.7981,0.7981,0.7981,0.0],["1989-11-24",0.8163,0.8707,0.8163,0.8163,1000.0],["1989-11-27",0.8163,0.8707,0.8163,0.8163,200.0],["1989-11-28",0.8163,0.8163,0.8163,0.8163,0.0],["1989-11-29",0.8163,0.8163,0.8163,0.8163,0.0],["1989-11-30",0.8163,0.8707,0.8163,0.8163,300.0],["1989-12-01",0.8344,0.8707,0.8344,0.8344,3700.0],["1989-12-04",0.8344,0.8707,0.8163,0.8163,100.0],["1989-12-05",0.8163,0.8163,0.8163,0.8163,0.0],["1989-12-06",0.8526,0.907,0.8526,0.8526,2000.0],["1989-12-07",0.8888,0.907,0.8888,0.8888,900.0],["1989-12-08",0.907,0.9433,0.907,0.907,2200.0],["1989-12-11",0.907,0.907,0.907,0.907,0.0],["1989-12-12",0.907,0.907,0.907,0.907,0.0],["1989-12-13",0.9251,0.9614,0.9251,0.9251,1700.0],["1989-12-14",0.9251,0.9614,0.9251,0.9251,400.0],["1989-12-15",0.9251,0.9251,0.9251,0.9251,0.0],["1989-12-18",0.9614,0.9977,0.9614,0.9614,15000.0],["1989-12-19",0.9614,0.9977,0.9614,0.9614,2000.0],["1989-12-20",0.9977,1.0521,0.9977,0.9977,2000.0],["1989-12-21",1.0158,1.0702,1.0158,1.0158,2000.0],["1989-12-22",1.0158,1.0158,1.0158,1.0158,0.0],["1989-12-26",1.0158,1.0521,1.0158,1.0158,2100.0],["1989-12-27",1.0158,1.0158,1.0158,1.0158,0.0],["1989-12-28",1.0158,1.0158,1.0158,1.0158,0.0],["1989-12-29",1.0158,1.0702,1.0158,1.0158,1800.0],["1990-01-02",1.034,1.0884,1.034,1.034,800.0],["1990-01-03",1.034,1.0702,1.0158,1.0158,1000.0],["1990-01-04",1.034,1.0702,1.034,1.034,3700.0],["1990-01-05",1.0702,1.1065,1.0702,1.0702,6700.0],["1990-01-08",1.0702,1.0702,1.0702,1.0702,0.0],["1990-01-09",1.0702,1.1156,1.0702,1.0702,400.0],["1990-01-10",1.1065,1.1247,1.1065,1.1065,2200.0],["1990-01-11",1.1609,1.2154,1.1609,1.1609,5100.0],["1990-01-12",1.1609,1.1972,1.1247,1.1247,500.0],["1990-01-15",1.1247,1.1247,1.1247,1.1247,0.0],["1990-01-16",1.1247,1.1247,1.1247,1.1247,0.0],["1990-01-17",1.1247,1.1791,1.1247,1.1247,500.0],["1990-01-18",1.1247,1.1428,1.0884,1.0884,1500.0],["1990-01-19",1.0884,1.0884,1.0884,1.0884,0.0],["1990-01-22",1.0884,1.0884,1.0884,1.0884,0.0],["1990-01-23",1.0884,1.0884,1.0884,1.0884,0.0],["1990-01-24",1.0884,1.0884,1.0884,1.0884,0.0],["1990-01-25",1.0884,1.1428,1.0702,1.0702,100.0],["1990-01-26",1.0884,1.1247,1.0884,1.0884,1300.0],["1990-01-29",1.1247,1.1609,1.1247,1.1247,4100.0],["1990-01-30",1.1247,1.1609,1.0884,1.0884,3200.0],["1990-01-31",1.0884,1.0884,1.0884,1.0884,0.0],["1990-02-01",1.1065,1.1609,1.1065,1.1065,1000.0],["1990-02-02",1.2335,1.2516,1.2335,1.2335,35900.0],["1990-02-05",1.3061,1.3423,1.3061,1.3061,32500.0],["1990-02-06",1.3242,1.3423,1.3242,1.3242,9000.0],["1990-02-07",1.3242,1.3423,1.2879,1.2879,16600.0],["1990-02-08",1.2879,1.3242,1.2698,1.2698,2500.0],["1990-02-09",1.2698,1.2698,1.2698,1.2698,0.0],["1990-02-12",1.2698,1.3061,1.2335,1.2335,5200.0],["1990-02-13",1.2335,1.2879,1.2335,1.2335,8900.0],["1990-02-14",1.2335,1.2335,1.1609,1.1609,8000.0],["1990-02-15",1.1609,1.1791,1.1247,1.1247,5000.0],["1990-02-16",1.1247,1.1247,1.1247,1.1247,0.0],["1990-02-20",1.1247,1.1972,1.1247,1.1247,1600.0],["1990-02-21",1.1247,1.1247,1.1247,1.1247,0.0],["1990-02-22",1.1247,1.1247,1.0521,1.0521,8000.0],["1990-02-23",1.0521,1.0521,0.9977,0.9977,1500.0],["1990-02-26",0.9977,0.9977,0.907,0.907,100.0],["1990-02-27",0.9433,0.9977,0.9433,0.9433,1200.0],["1990-02-28",0.9795,1.034,0.9795,0.9795,2600.0],["1990-03-01",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-02",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-05",0.9795,1.0158,0.9251,0.9251,400.0],["1990-03-06",0.9251,0.9251,0.9251,0.9251,0.0],["1990-03-07",0.9251,0.9251,0.9251,0.9251,0.0],["1990-03-08",0.9614,1.034,0.9614,0.9614,100.0],["1990-03-09",0.9614,1.0158,0.9433,0.9433,800.0],["1990-03-12",0.9433,0.9795,0.9251,0.9251,4000.0],["1990-03-13",0.9251,0.9614,0.8707,0.8707,1300.0],["1990-03-14",0.8888,0.9795,0.8888,0.8888,100.0],["1990-03-15",0.9251,0.9977,0.9251,0.9251,5700.0],["1990-03-16",0.9614,1.034,0.9614,0.9614,300.0],["1990-03-19",0.9614,0.9614,0.9614,0.9614,0.0],["1990-03-20",0.9614,0.9614,0.9614,0.9614,0.0],["1990-03-21",0.9614,0.9614,0.9614,0.9614,0.0],["1990-03-22",0.9795,1.0702,0.9795,0.9795,1500.0],["1990-03-23",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-26",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-27",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-28",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-29",0.9795,0.9795,0.9795,0.9795,0.0],["1990-03-30",0.9614,0.9614,0.907,0.907,1400.0],["1990-04-02",0.907,0.907,0.907,0.907,0.0],["1990-04-03",0.907,0.907,0.907,0.907,0.0],["1990-04-04",0.907,0.907,0.907,0.907,0.0],["1990-04-05",0.907,0.907,0.907,0.907,0.0],["1990-04-06",0.907,0.9433,0.8888,0.8888,3000.0],["1990-04-09",0.8888,0.8888,0.8888,0.8888,0.0],["1990-04-10",0.9161,0.9795,0.9161,0.9161,6000.0],["1990-04-11",0.9161,0.9795,0.9161,0.9161,1000.0],["1990-04-12",0.9161,0.9161,0.9161,0.9161,0.0],["1990-04-16",0.9161,0.9161,0.9161,0.9161,0.0],["1990-04-17",0.9161,0.9795,0.8888,0.8888,2000.0],["1990-04-18",0.8888,0.9795,0.8888,0.8888,4600.0],["1990-04-19",0.8888,0.8888,0.8888,0.8888,0.0],["1990-04-20",0.8888,0.9251,0.8344,0.8344,5000.0],["1990-04-23",0.8344,0.8888,0.8163,0.8163,2000.0],["1990-04-24",0.8163,0.8526,0.7619,0.7619,7900.0],["1990-04-25",0.7981,0.8526,0.7981,0.7981,2500.0],["1990-04-26",0.8163,0.907,0.8163,0.8163,900.0],["1990-04-27",0.8344,0.907,0.8344,0.8344,10200.0],["1990-04-30",0.8344,0.8344,0.8344,0.8344,0.0],["1990-05-01",0.8344,0.8344,0.8344,0.8344,0.0],["1990-05-02",0.8344,0.8344,0.8344,0.8344,0.0],["1990-05-03",0.8344,0.8344,0.8344,0.8344,0.0],["1990-05-04",0.8707,0.9433,0.8707,0.8707,2000.0],["1990-05-07",0.8707,0.8707,0.8707,0.8707,0.0],["1990-05-08",0.907,0.9795,0.907,0.907,4000.0],["1990-05-09",0.907,0.9795,0.907,0.907,1000.0],["1990-05-10",0.9251,0.9795,0.9251,0.9251,200.0],["1990-05-11",0.9614,0.9795,0.9614,0.9614,8400.0],["1990-05-14",0.9614,0.9795,0.8888,0.8888,1400.0],["1990-05-15",0.8888,0.907,0.8526,0.8526,2000.0],["1990-05-16",0.8526,0.8526,0.8526,0.8526,0.0],["1990-05-17",0.8526,0.907,0.8344,0.8344,2000.0],["1990-05-18",0.8344,0.8344,0.8344,0.8344,0.0],["1990-05-21",0.8707,0.9614,0.8707,0.8707,900.0],["1990-05-22",0.8707,0.8707,0.8707,0.8707,0.0],["1990-05-23",0.8707,0.9433,0.8526,0.8526,2300.0],["1990-05-24",0.8526,0.8526,0.8526,0.8526,0.0],["1990-05-25",0.8526,0.8526,0.8526,0.8526,0.0],["1990-05-29",0.8526,0.8526,0.8526,0.8526,0.0],["1990-05-30",0.8526,0.8526,0.8526,0.8526,0.0],["1990-05-31",0.8526,0.8526,0.8526,0.8526,0.0],["1990-06-01",0.8526,0.8526,0.8526,0.8526,0.0],["1990-06-04",0.8526,0.8526,0.8526,0.8526,0.0],["1990-06-05",0.8526,0.8526,0.8526,0.8526,0.0],["1990-06-06",0.907,0.9977,0.907,0.907,500.0],["1990-06-07",0.907,0.9614,0.8888,0.8888,900.0],["1990-06-08",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-11",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-12",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-13",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-14",0.8888,0.9251,0.8344,0.8344,200.0],["1990-06-15",0.8344,0.8344,0.8344,0.8344,0.0],["1990-06-18",0.8888,0.9433,0.8888,0.8888,2000.0],["1990-06-19",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-20",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-21",0.8888,0.8888,0.8888,0.8888,0.0],["1990-06-22",0.8888,0.9614,0.8888,0.8888,10000.0],["1990-06-25",0.8888,0.9614,0.8888,0.8888,10000.0],["1990-06-26",0.8888,0.9614,0.8707,0.8707,2000.0],["1990-06-27",0.8707,0.9614,0.8526,0.8526,100.0],["1990-06-28",0.8526,0.8526,0.8526,0.8526,0.0],["1990-06-29",0.8526,0.8526,0.8526,0.8526,0.0],["1990-07-02",0.8526,0.8526,0.8526,0.8526,0.0],["1990-07-03",0.8707,0.9614,0.8707,0.8707,400.0],["1990-07-05",0.8707,0.8707,0.8707,0.8707,0.0],["1990-07-06",0.8707,0.8707,0.8707,0.8707,0.0],["1990-07-09",0.8888,0.9433,0.8888,0.8888,1700.0],["1990-07-10",0.8888,0.8888,0.8888,0.8888,0.0],["1990-07-11",0.8888,0.8888,0.8888,0.8888,0.0],["1990-07-12",0.8888,0.8888,0.8888,0.8888,0.0],["1990-07-13",0.9251,0.9977,0.9251,0.9251,600.0],["1990-07-16",0.9251,0.9251,0.9251,0.9251,0.0],["1990-07-17",0.9251,0.9795,0.907,0.907,14000.0],["1990-07-18",0.907,0.9795,0.907,0.907,3500.0],["1990-07-19",0.907,0.9795,0.907,0.907,700.0],["1990-07-20",0.907,0.907,0.907,0.907,0.0],["1990-07-23",0.907,0.907,0.907,0.907,0.0],["1990-07-24",0.9433,0.9977,0.9433,0.9433,2500.0],["1990-07-25",0.9433,0.9433,0.9433,0.9433,0.0],["1990-07-26",0.9614,1.0158,0.9614,0.9614,200.0],["1990-07-27",0.9614,0.9614,0.9614,0.9614,0.0],["1990-07-30",0.9614,0.9614,0.9614,0.9614,0.0],["1990-07-31",0.9795,1.0521,0.9795,0.9795,2000.0],["1990-08-01",0.9795,0.9795,0.9795,0.9795,0.0],["1990-08-02",0.9977,1.0884,0.9977,0.9977,1000.0],["1990-08-03",1.0158,1.0884,1.0158,1.0158,1000.0],["1990-08-06",1.0158,1.0158,1.0158,1.0158,0.0],["1990-08-07",1.0884,1.1247,1.0884,1.0884,2000.0],["1990-08-08",1.0884,1.1791,1.0884,1.0884,5100.0],["1990-08-09",1.1065,1.1609,1.1065,1.1065,2000.0],["1990-08-10",1.1609,1.1972,1.1609,1.1609,200.0],["1990-08-13",1.1972,1.2335,1.1972,1.1972,3400.0],["1990-08-14",1.1972,1.2516,1.1791,1.1791,4900.0],["1990-08-15",1.1791,1.1791,1.1065,1.1065,2000.0],["1990-08-16",1.1609,1.1791,1.1609,1.1609,5000.0],["1990-08-17",1.1609,1.1791,1.1065,1.1065,400.0],["1990-08-20",1.1065,1.1065,1.1065,1.1065,0.0],["1990-08-21",1.1065,1.1065,1.1065,1.1065,0.0],["1990-08-22",1.1065,1.1065,1.1065,1.1065,0.0],["1990-08-23",1.0884,1.0884,1.034,1.034,3900.0],["1990-08-24",1.034,1.034,1.034,1.034,0.0],["1990-08-27",1.034,1.0884,1.0158,1.0158,1100.0],["1990-08-28",1.0158,1.0158,1.0158,1.0158,0.0],["1990-08-29",1.0158,1.0158,1.0158,1.0158,0.0],["1990-08-30",1.0702,1.1247,1.0702,1.0702,200.0],["1990-08-31",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-04",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-05",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-06",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-07",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-10",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-11",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-12",1.0702,1.0702,1.0702,1.0702,0.0],["1990-09-13",1.0702,1.1247,1.0521,1.0521,1000.0],["1990-09-14",1.0521,1.0521,1.0521,1.0521,0.0],["1990-09-17",1.0521,1.1247,1.0158,1.0158,100.0],["1990-09-18",1.0158,1.0158,1.0158,1.0158,0.0],["1990-09-19",1.0158,1.1247,1.0158,1.0158,800.0],["1990-09-20",1.0158,1.0158,1.0158,1.0158,0.0],["1990-09-21",1.0158,1.1247,1.0158,1.0158,1200.0],["1990-09-24",1.0158,1.0158,1.0158,1.0158,0.0],["1990-09-25",1.0158,1.0884,1.0158,1.0158,200.0],["1990-09-26",1.0158,1.0884,1.0158,1.0158,1400.0],["1990-09-27",1.0521,1.1065,1.0521,1.0521,1000.0],["1990-09-28",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-01",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-02",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-03",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-04",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-05",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-08",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-09",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-10",1.0521,1.0521,1.0521,1.0521,0.0],["1990-10-11",1.0521,1.1065,1.0521,1.0521,1600.0],["1990-10-12",1.1065,1.1428,1.1065,1.1065,5800.0],["1990-10-15",1.1065,1.1065,1.1065,1.1065,0.0],["1990-10-16",1.1065,1.1609,1.0884,1.0884,1500.0],["1990-10-17",1.0884,1.1609,1.0884,1.0884,1500.0],["1990-10-18",1.0884,1.0884,1.0884,1.0884,0.0],["1990-10-19",1.1247,1.1972,1.1247,1.1247,2000.0],["1990-10-22",1.1247,1.1791,1.0884,1.0884,500.0],["1990-10-23",1.0884,1.0884,1.0884,1.0884,0.0],["1990-10-24",1.0884,1.0884,1.0884,1.0884,0.0],["1990-10-25",1.0884,1.0884,1.0884,1.0884,0.0],["1990-10-26",1.0884,1.1609,1.0884,1.0884,2900.0],["1990-10-29",1.0884,1.0884,1.0884,1.0884,0.0],["1990-10-30",1.0884,1.1428,1.0884,1.0884,2000.0],["1990-10-31",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-01",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-02",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-05",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-06",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-07",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-08",1.0884,1.1609,1.0884,1.0884,3800.0],["1990-11-09",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-12",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-13",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-14",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-15",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-16",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-19",1.0884,1.0884,1.0884,1.0884,0.0],["1990-11-20",1.0884,1.1609,1.0884,1.0884,900.0],["1990-11-21",1.1247,1.1791,1.1247,1.1247,51000.0],["1990-11-23",1.1609,1.1972,1.1609,1.1609,5000.0],["1990-11-26",1.1609,1.1609,1.1609,1.1609,0.0],["1990-11-27",1.1609,1.1609,1.1609,1.1609,0.0],["1990-11-28",1.1609,1.1972,1.1609,1.1609,1000.0],["1990-11-29",1.1609,1.2154,1.1609,1.1609,300.0],["1990-11-30",1.1609,1.1609,1.1609,1.1609,0.0],["1990-12-03",1.1882,1.2335,1.1882,1.1882,3400.0],["1990-12-04",1.1972,1.2516,1.1972,1.1972,5000.0],["1990-12-05",1.1972,1.1972,1.1972,1.1972,0.0],["1990-12-06",1.1972,1.2335,1.1972,1.1972,4400.0],["1990-12-07",1.1972,1.2335,1.1972,1.1972,500.0],["1990-12-10",1.1972,1.1972,1.1972,1.1972,0.0],["1990-12-11",1.1972,1.2335,1.1791,1.1791,500.0],["1990-12-12",1.1791,1.2335,1.1609,1.1609,100.0],["1990-12-13",1.1609,1.1609,1.1609,1.1609,0.0],["1990-12-14",1.1609,1.2154,1.1609,1.1609,1000.0],["1990-12-17",1.1609,1.1609,1.1609,1.1609,0.0],["1990-12-18",1.1609,1.1609,1.1609,1.1609,0.0],["1990-12-19",1.1609,1.1972,1.1247,1.1247,500.0],["1990-12-20",1.1609,1.1972,1.1609,1.1609,100.0],["1990-12-21",1.1609,1.1972,1.1609,1.1609,200.0],["1990-12-24",1.1609,1.1609,1.1609,1.1609,0.0],["1990-12-26",1.1609,1.1609,1.1609,1.1609,0.0],["1990-12-27",1.1609,1.1972,1.1247,1.1247,0.0],["1990-12-28",1.1428,1.1972,1.1428,1.1428,1500.0],["1990-12-31",1.1428,1.1428,1.1428,1.1428,0.0],["1991-01-02",1.1609,1.2154,1.1609,1.1609,300.0],["1991-01-03",1.1609,1.1609,1.1609,1.1609,0.0],["1991-01-04",1.1609,1.2244,1.1609,1.1609,200.0],["1991-01-07",1.1609,1.2335,1.1609,1.1609,1100.0],["1991-01-08",1.1609,1.2335,1.1428,1.1428,1000.0],["1991-01-09",1.1428,1.2335,1.1247,1.1247,3000.0],["1991-01-10",1.1247,1.1247,1.1247,1.1247,0.0],["1991-01-11",1.1247,1.1247,1.1247,1.1247,0.0],["1991-01-14",1.1791,1.2335,1.1791,1.1791,500.0],["1991-01-15",1.1791,1.1791,1.1791,1.1791,0.0],["1991-01-16",1.1791,1.1791,1.1791,1.1791,0.0],["1991-01-17",1.1428,1.1428,1.0884,1.0884,4000.0],["1991-01-18",1.0884,1.1609,1.0884,1.0884,2000.0],["1991-01-21",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-22",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-23",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-24",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-25",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-28",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-29",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-30",1.0884,1.0884,1.0884,1.0884,0.0],["1991-01-31",1.0884,1.1247,1.0521,1.0521,500.0],["1991-02-01",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-04",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-05",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-06",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-07",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-08",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-11",1.1065,1.1609,1.1065,1.1065,1000.0],["1991-02-12",1.1065,1.1609,1.1065,1.1065,1200.0],["1991-02-13",1.1065,1.1065,1.1065,1.1065,0.0],["1991-02-14",1.1065,1.1609,1.0521,1.0521,2800.0],["1991-02-15",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-19",1.0521,1.0521,1.0521,1.0521,0.0],["1991-02-20",1.0702,1.1428,1.0702,1.0702,2000.0],["1991-02-21",1.0884,1.1428,1.0884,1.0884,1000.0],["1991-02-22",1.0884,1.1428,1.0884,1.0884,2500.0],["1991-02-25",1.0884,1.0884,1.0884,1.0884,0.0],["1991-02-26",1.0884,1.0884,1.0884,1.0884,0.0],["1991-02-27",1.0884,1.0884,1.0884,1.0884,0.0],["1991-02-28",1.0884,1.1609,1.0884,1.0884,500.0],["1991-03-01",1.0884,1.1247,1.0521,1.0521,4000.0],["1991-03-04",1.0521,1.0521,1.0521,1.0521,0.0],["1991-03-05",1.0521,1.0521,1.0521,1.0521,0.0],["1991-03-06",1.0521,1.1065,1.0158,1.0158,2000.0],["1991-03-07",1.034,1.1065,1.034,1.034,500.0],["1991-03-08",1.0521,1.1247,1.0521,1.0521,10800.0],["1991-03-11",1.0878,1.0878,1.0878,1.0878,0.0],["1991-03-12",1.0878,1.0878,1.0878,1.0878,0.0],["1991-03-13",1.0878,1.0878,1.0878,1.0878,0.0],["1991-03-14",1.1066,1.2003,1.1066,1.1066,100.0],["1991-03-15",1.1066,1.1066,1.1066,1.1066,0.0],["1991-03-18",1.1066,1.1441,1.0503,1.0503,1400.0],["1991-03-19",1.0503,1.0503,1.0503,1.0503,0.0],["1991-03-20",1.0503,1.0503,1.0503,1.0503,0.0],["1991-03-21",1.0503,1.0503,1.0503,1.0503,0.0],["1991-03-22",1.0503,1.0503,1.0503,1.0503,0.0],["1991-03-25",1.0878,1.1628,1.0878,1.0878,3200.0],["1991-03-26",1.0878,1.0878,1.0878,1.0878,0.0],["1991-03-27",1.0878,1.0878,1.0878,1.0878,0.0],["1991-03-28",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-01",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-02",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-03",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-04",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-05",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-08",1.0878,1.1628,1.0878,1.0878,800.0],["1991-04-09",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-10",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-11",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-12",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-15",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-16",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-17",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-18",1.0878,1.1628,1.0878,1.0878,1000.0],["1991-04-19",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-22",1.0878,1.2003,1.0878,1.0878,100.0],["1991-04-23",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-24",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-25",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-26",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-29",1.0878,1.0878,1.0878,1.0878,0.0],["1991-04-30",1.0878,1.0878,1.0878,1.0878,0.0],["1991-05-01",1.0878,1.0878,1.0878,1.0878,0.0],["1991-05-02",1.1253,1.2379,1.1253,1.1253,1000.0],["1991-05-03",1.1253,1.1253,1.1253,1.1253,0.0],["1991-05-06",1.1253,1.1253,1.1253,1.1253,0.0],["1991-05-07",1.1253,1.1253,1.1253,1.1253,0.0],["1991-05-08",1.1628,1.2003,1.1628,1.1628,200.0],["1991-05-09",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-10",1.1628,1.2191,1.1628,1.1628,1500.0],["1991-05-13",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-14",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-15",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-16",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-17",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-20",1.1628,1.2003,1.1628,1.1628,3000.0],["1991-05-21",1.1628,1.1628,1.1628,1.1628,0.0],["1991-05-22",1.2003,1.2379,1.2003,1.2003,4500.0],["1991-05-23",1.2003,1.2754,1.2003,1.2003,4300.0],["1991-05-24",1.2003,1.2003,1.2003,1.2003,0.0],["1991-05-28",1.2003,1.2003,1.2003,1.2003,0.0],["1991-05-29",1.2379,1.3504,1.2379,1.2379,700.0],["1991-05-30",1.2379,1.3504,1.2379,1.2379,700.0],["1991-05-31",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-03",1.2379,1.3504,1.2379,1.2379,1000.0],["1991-06-04",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-05",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-06",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-07",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-10",1.2379,1.3504,1.2379,1.2379,500.0],["1991-06-11",1.2379,1.3504,1.2379,1.2379,300.0],["1991-06-12",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-13",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-14",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-17",1.2379,1.3504,1.2379,1.2379,200.0],["1991-06-18",1.2379,1.3504,1.2379,1.2379,500.0],["1991-06-19",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-20",1.2379,1.2379,1.2379,1.2379,0.0],["1991-06-21",1.2754,1.3504,1.2754,1.2754,8000.0],["1991-06-24",1.2754,1.2754,1.2754,1.2754,0.0],["1991-06-25",1.2754,1.2754,1.2754,1.2754,0.0],["1991-06-26",1.2754,1.2754,1.2754,1.2754,0.0],["1991-06-27",1.2754,1.2754,1.2379,1.2379,300.0],["1991-06-28",1.2379,1.2379,1.2379,1.2379,0.0],["1991-07-01",1.2379,1.2379,1.2379,1.2379,0.0],["1991-07-02",1.2379,1.2379,1.2379,1.2379,0.0],["1991-07-03",1.2754,1.3129,1.2754,1.2754,13100.0],["1991-07-05",1.2754,1.2754,1.2754,1.2754,0.0],["1991-07-08",1.3504,1.3879,1.3504,1.3504,15300.0],["1991-07-09",1.4254,1.5004,1.4254,1.4254,8600.0],["1991-07-10",1.4629,1.5192,1.4629,1.4629,15000.0],["1991-07-11",1.4629,1.4629,1.4629,1.4629,0.0],["1991-07-12",1.4629,1.5004,1.3879,1.3879,51500.0],["1991-07-15",1.3879,1.4629,1.3879,1.3879,10000.0],["1991-07-16",1.3879,1.3879,1.3879,1.3879,0.0],["1991-07-17",1.3879,1.4254,1.3129,1.3129,4000.0],["1991-07-18",1.3129,1.3129,1.3129,1.3129,0.0],["1991-07-19",1.3129,1.3129,1.3129,1.3129,0.0],["1991-07-22",1.3129,1.3129,1.3129,1.3129,0.0],["1991-07-23",1.3129,1.3504,1.2941,1.2941,22000.0],["1991-07-24",1.2941,1.3504,1.2754,1.2754,1000.0],["1991-07-25",1.2754,1.3316,1.2754,1.2754,4000.0],["1991-07-26",1.2754,1.3129,1.2379,1.2379,300.0],["1991-07-29",1.2379,1.2754,1.2191,1.2191,1700.0],["1991-07-30",1.2191,1.2191,1.2191,1.2191,0.0],["1991-07-31",1.2754,1.3504,1.2754,1.2754,4000.0],["1991-08-01",1.2754,1.3504,1.2754,1.2754,6500.0],["1991-08-02",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-05",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-06",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-07",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-08",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-09",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-12",1.3316,1.4067,1.3316,1.3316,1500.0],["1991-08-13",1.3316,1.3316,1.3316,1.3316,0.0],["1991-08-14",1.3504,1.4254,1.3504,1.3504,1200.0],["1991-08-15",1.3879,1.4254,1.3879,1.3879,22000.0],["1991-08-16",1.3879,1.4254,1.3504,1.3504,200.0],["1991-08-19",1.3504,1.3504,1.2754,1.2754,4500.0],["1991-08-20",1.3129,1.3879,1.3129,1.3129,3500.0],["1991-08-21",1.3504,1.4254,1.3504,1.3504,6000.0],["1991-08-22",1.3504,1.3879,1.3129,1.3129,100.0],["1991-08-23",1.3129,1.3129,1.3129,1.3129,0.0],["1991-08-26",1.3129,1.3504,1.2754,1.2754,300.0],["1991-08-27",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-28",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-29",1.2754,1.2754,1.2754,1.2754,0.0],["1991-08-30",1.2754,1.2754,1.2754,1.2754,0.0],["1991-09-03",1.3879,1.4629,1.3879,1.3879,8400.0],["1991-09-04",1.3879,1.3879,1.3879,1.3879,0.0],["1991-09-05",1.5004,1.5755,1.5004,1.5004,10000.0],["1991-09-06",1.5755,1.613,1.5755,1.5755,10500.0],["1991-09-09",1.5755,1.5755,1.5755,1.5755,0.0],["1991-09-10",1.613,1.688,1.613,1.613,1000.0],["1991-09-11",1.613,1.613,1.613,1.613,0.0],["1991-09-12",1.613,1.613,1.5379,1.5379,300.0],["1991-09-13",1.5379,1.5942,1.5379,1.5379,1500.0],["1991-09-16",1.5802,1.6476,1.5802,1.5802,21800.0],["1991-09-17",1.5802,1.5802,1.5802,1.5802,0.0],["1991-09-18",1.6187,1.6958,1.6187,1.6187,600.0],["1991-09-19",1.6187,1.638,1.5802,1.5802,9000.0],["1991-09-20",1.5802,1.638,1.5802,1.5802,100.0],["1991-09-23",1.5802,1.5802,1.5802,1.5802,0.0],["1991-09-24",1.5995,1.6958,1.5995,1.5995,5500.0],["1991-09-25",1.5995,1.6765,1.5802,1.5802,500.0],["1991-09-26",1.5802,1.6573,1.5802,1.5802,12000.0],["1991-09-27",1.5802,1.5802,1.5802,1.5802,0.0],["1991-09-30",1.5802,1.5802,1.5802,1.5802,0.0],["1991-10-01",1.5802,1.5802,1.5224,1.5224,3400.0],["1991-10-02",1.5416,1.5802,1.5416,1.5416,1000.0],["1991-10-03",1.5802,1.6573,1.5802,1.5802,1000.0],["1991-10-04",1.5802,1.6573,1.5802,1.5802,3500.0],["1991-10-07",1.6958,1.7344,1.6958,1.6958,10000.0],["1991-10-08",1.6958,1.6958,1.6573,1.6573,10000.0],["1991-10-09",1.6958,1.7729,1.6958,1.6958,20000.0],["1991-10-10",1.6958,1.7729,1.6958,1.6958,200.0],["1991-10-11",1.6958,1.7729,1.6958,1.6958,7400.0],["1991-10-14",1.7151,1.7729,1.7151,1.7151,3000.0],["1991-10-15",1.7151,1.7151,1.7151,1.7151,0.0],["1991-10-16",1.7344,1.8114,1.7344,1.7344,29500.0],["1991-10-17",1.7344,1.8114,1.7344,1.7344,8100.0],["1991-10-18",1.7344,1.8114,1.7344,1.7344,6100.0],["1991-10-21",1.7729,1.8307,1.7729,1.7729,3000.0],["1991-10-22",1.7729,1.7922,1.7344,1.7344,5400.0],["1991-10-23",1.7344,1.7729,1.7344,1.7344,3000.0],["1991-10-24",1.7344,1.7922,1.7344,1.7344,1500.0],["1991-10-25",1.7344,1.7922,1.7344,1.7344,10500.0],["1991-10-28",1.7344,1.7922,1.7344,1.7344,3800.0],["1991-10-29",1.85,1.9078,1.85,1.85,5000.0],["1991-10-30",1.9078,1.9849,1.9078,1.9078,1900.0],["1991-10-31",1.9078,1.9078,1.9078,1.9078,0.0],["1991-11-01",1.9078,1.9078,1.8114,1.8114,500.0],["1991-11-04",1.8114,1.9271,1.8114,1.8114,5000.0],["1991-11-05",1.8114,1.8114,1.8114,1.8114,0.0],["1991-11-06",1.8114,1.9271,1.8114,1.8114,3000.0],["1991-11-07",1.8307,1.9271,1.8307,1.8307,1000.0],["1991-11-08",1.8307,1.9271,1.8307,1.8307,3300.0],["1991-11-11",1.8307,1.9271,1.8307,1.8307,100.0],["1991-11-12",1.8307,1.9271,1.8307,1.8307,0.0],["1991-11-13",1.8692,1.9463,1.8692,1.8692,9800.0],["1991-11-14",1.8692,1.9656,1.8692,1.8692,300.0],["1991-11-15",1.8692,1.8692,1.8692,1.8692,0.0],["1991-11-18",1.8692,1.8692,1.8692,1.8692,0.0],["1991-11-19",1.8692,1.8692,1.8114,1.8114,3000.0],["1991-11-20",1.85,1.9078,1.85,1.85,2300.0],["1991-11-21",1.85,1.85,1.85,1.85,0.0],["1991-11-22",1.85,1.8885,1.8307,1.8307,500.0],["1991-11-25",1.8307,1.9271,1.8307,1.8307,100.0],["1991-11-26",1.8307,1.9271,1.8307,1.8307,100.0],["1991-11-27",1.8307,1.9271,1.8307,1.8307,1500.0],["1991-11-29",1.8307,1.8307,1.8307,1.8307,0.0],["1991-12-02",1.8307,1.8307,1.8307,1.8307,0.0],["1991-12-03",1.8307,1.8307,1.8307,1.8307,0.0],["1991-12-04",1.8307,1.8307,1.8307,1.8307,0.0],["1991-12-05",1.8307,1.8885,1.8114,1.8114,300.0],["1991-12-06",1.8114,1.8114,1.8114,1.8114,0.0],["1991-12-09",1.8114,1.8114,1.8114,1.8114,0.0],["1991-12-10",1.8114,1.85,1.8114,1.8114,200.0],["1991-12-11",1.8114,1.8114,1.8114,1.8114,0.0],["1991-12-12",1.7729,1.7729,1.6958,1.6958,2100.0],["1991-12-13",1.7151,1.7922,1.7151,1.7151,5000.0],["1991-12-16",1.7151,1.7151,1.7151,1.7151,0.0],["1991-12-17",1.7151,1.7729,1.6573,1.6573,5000.0],["1991-12-18",1.6573,1.6573,1.6573,1.6573,0.0],["1991-12-19",1.6958,1.7729,1.6958,1.6958,3000.0],["1991-12-20",1.7344,1.7729,1.7344,1.7344,4000.0],["1991-12-23",1.7344,1.7344,1.7344,1.7344,0.0],["1991-12-24",1.7344,1.7344,1.7344,1.7344,0.0],["1991-12-26",1.7344,1.7344,1.7344,1.7344,0.0],["1991-12-27",1.7344,1.7344,1.7344,1.7344,0.0],["1991-12-30",1.7344,1.7922,1.7344,1.7344,1200.0],["1991-12-31",1.7344,1.7344,1.7344,1.7344,0.0],["1992-01-02",1.7344,1.7344,1.7344,1.7344,0.0],["1992-01-03",1.7344,1.7729,1.7344,1.7344,1500.0],["1992-01-06",1.7344,1.8114,1.7344,1.7344,20600.0],["1992-01-07",1.7536,1.8114,1.7536,1.7536,85300.0],["1992-01-08",1.7729,1.8885,1.7729,1.7729,38000.0],["1992-01-09",1.7729,1.7729,1.7729,1.7729,0.0],["1992-01-10",1.7729,1.7729,1.7729,1.7729,0.0],["1992-01-13",1.7729,1.85,1.7729,1.7729,1000.0],["1992-01-14",1.7729,1.7729,1.7729,1.7729,0.0],["1992-01-15",1.7922,1.85,1.7922,1.7922,6400.0],["1992-01-16",1.7922,1.8692,1.7922,1.7922,500.0],["1992-01-17",1.7922,1.7922,1.7922,1.7922,0.0],["1992-01-20",1.9271,1.9849,1.9271,1.9271,6400.0],["1992-01-21",1.9271,1.9271,1.9271,1.9271,0.0],["1992-01-22",1.9271,1.9271,1.8114,1.8114,2200.0],["1992-01-23",1.85,1.9271,1.85,1.85,8900.0],["1992-01-24",1.85,1.85,1.7729,1.7729,2100.0],["1992-01-27",1.7922,1.8692,1.7922,1.7922,500.0],["1992-01-28",1.7922,1.8885,1.7922,1.7922,400.0],["1992-01-29",1.7922,1.7922,1.7922,1.7922,0.0],["1992-01-30",1.7922,1.8114,1.6958,1.6958,4100.0],["1992-01-31",1.7344,1.7729,1.7344,1.7344,5000.0],["1992-02-03",1.7344,1.7729,1.6958,1.6958,0.0],["1992-02-04",1.6958,1.6958,1.6958,1.6958,0.0],["1992-02-05",1.6958,1.6958,1.6958,1.6958,0.0],["1992-02-06",1.6958,1.6958,1.6958,1.6958,0.0],["1992-02-07",1.6958,1.7344,1.6573,1.6573,300.0],["1992-02-10",1.6573,1.7344,1.6573,1.6573,2000.0],["1992-02-11",1.6573,1.7344,1.638,1.638,45100.0],["1992-02-12",1.6573,1.6958,1.6573,1.6573,10000.0],["1992-02-13",1.6573,1.6573,1.5802,1.5802,4400.0],["1992-02-14",1.5802,1.6187,1.5416,1.5416,100.0],["1992-02-18",1.5416,1.6187,1.5224,1.5224,1100.0],["1992-02-19",1.5416,1.5995,1.5416,1.5416,7500.0],["1992-02-20",1.5416,1.5416,1.426,1.426,2000.0],["1992-02-21",1.426,1.5416,1.426,1.426,2700.0],["1992-02-24",1.426,1.5416,1.426,1.426,1000.0],["1992-02-25",1.426,1.426,1.426,1.426,0.0],["1992-02-26",1.4646,1.5416,1.4646,1.4646,4400.0],["1992-02-27",1.4646,1.5416,1.4646,1.4646,500.0],["1992-02-28",1.4646,1.4646,1.4646,1.4646,0.0],["1992-03-02",1.5031,1.5802,1.5031,1.5031,500.0],["1992-03-03",1.5031,1.5802,1.5031,1.5031,100.0],["1992-03-04",1.5031,1.5031,1.5031,1.5031,0.0],["1992-03-05",1.5031,1.5416,1.4838,1.4838,1100.0],["1992-03-06",1.4838,1.4838,1.4838,1.4838,0.0],["1992-03-09",1.5237,1.5237,1.5237,1.5237,0.0],["1992-03-10",1.5237,1.5237,1.5237,1.5237,0.0],["1992-03-11",1.5237,1.5237,1.5237,1.5237,0.0],["1992-03-12",1.5237,1.6029,1.5039,1.5039,1400.0],["1992-03-13",1.5039,1.5633,1.5039,1.5039,1100.0],["1992-03-16",1.5039,1.5435,1.4248,1.4248,1200.0],["1992-03-17",1.4644,1.5633,1.4644,1.4644,2000.0],["1992-03-18",1.4644,1.4644,1.4644,1.4644,0.0],["1992-03-19",1.6227,1.7216,1.6227,1.6227,300.0],["1992-03-20",1.6227,1.6227,1.6227,1.6227,0.0],["1992-03-23",1.6227,1.7414,1.6227,1.6227,100.0],["1992-03-24",1.6227,1.6227,1.6227,1.6227,0.0],["1992-03-25",1.6227,1.6227,1.6227,1.6227,0.0],["1992-03-26",1.6425,1.7216,1.6425,1.6425,200.0],["1992-03-27",1.6425,1.6425,1.6425,1.6425,0.0],["1992-03-30",1.6425,1.6425,1.6425,1.6425,0.0],["1992-03-31",1.6425,1.6425,1.6425,1.6425,0.0],["1992-04-01",1.7018,1.7414,1.7018,1.7018,5000.0],["1992-04-02",1.7018,1.7018,1.7018,1.7018,0.0],["1992-04-03",1.7018,1.7018,1.7018,1.7018,0.0],["1992-04-06",1.7018,1.781,1.6622,1.6622,0.0],["1992-04-07",1.682,1.7216,1.682,1.682,400.0],["1992-04-08",1.682,1.7414,1.6425,1.6425,1000.0],["1992-04-09",1.6425,1.7216,1.6425,1.6425,500.0],["1992-04-10",1.6425,1.7216,1.6425,1.6425,1000.0],["1992-04-13",1.6425,1.6425,1.6425,1.6425,0.0],["1992-04-14",1.6425,1.6425,1.6425,1.6425,0.0],["1992-04-15",1.6425,1.682,1.5831,1.5831,200.0],["1992-04-16",1.5831,1.5831,1.5831,1.5831,0.0],["1992-04-20",1.5831,1.6227,1.5633,1.5633,6100.0],["1992-04-21",1.6029,1.6622,1.6029,1.6029,600.0],["1992-04-22",1.6029,1.6029,1.6029,1.6029,0.0],["1992-04-23",1.6227,1.7018,1.6227,1.6227,6000.0],["1992-04-24",1.6227,1.6227,1.6227,1.6227,0.0],["1992-04-27",1.6227,1.6227,1.6227,1.6227,0.0],["1992-04-28",1.6227,1.682,1.5831,1.5831,1100.0],["1992-04-29",1.5831,1.5831,1.5831,1.5831,0.0],["1992-04-30",1.6029,1.7018,1.6029,1.6029,500.0],["1992-05-01",1.6029,1.6029,1.6029,1.6029,0.0],["1992-05-04",1.6029,1.6029,1.6029,1.6029,0.0],["1992-05-05",1.6029,1.6029,1.6029,1.6029,0.0],["1992-05-06",1.682,1.7414,1.682,1.682,1600.0],["1992-05-07",1.682,1.682,1.682,1.682,0.0],["1992-05-08",1.682,1.682,1.682,1.682,0.0],["1992-05-11",1.682,1.682,1.682,1.682,0.0],["1992-05-12",1.682,1.781,1.682,1.682,200.0],["1992-05-13",1.7018,1.8008,1.7018,1.7018,300.0],["1992-05-14",1.7216,1.8008,1.7216,1.7216,100.0],["1992-05-15",1.7216,1.7216,1.7216,1.7216,0.0],["1992-05-18",1.7414,1.781,1.7414,1.7414,1200.0],["1992-05-19",1.7414,1.8206,1.7414,1.7414,2700.0],["1992-05-20",1.781,1.8206,1.781,1.781,3000.0],["1992-05-21",1.781,1.781,1.781,1.781,0.0],["1992-05-22",1.781,1.781,1.781,1.781,0.0],["1992-05-26",1.8008,1.8403,1.8008,1.8008,5400.0],["1992-05-27",1.8206,1.8997,1.8206,1.8206,11300.0],["1992-05-28",1.8206,1.8206,1.8206,1.8206,0.0],["1992-05-29",1.8206,1.8799,1.8008,1.8008,11000.0],["1992-06-01",1.8008,1.8008,1.8008,1.8008,0.0],["1992-06-02",1.8008,1.8799,1.781,1.781,100.0],["1992-06-03",1.8601,1.9195,1.8601,1.8601,2600.0],["1992-06-04",1.8601,1.8601,1.8601,1.8601,0.0],["1992-06-05",1.8601,1.9195,1.8403,1.8403,1000.0],["1992-06-08",1.8403,1.9195,1.8403,1.8403,100.0],["1992-06-09",1.8403,1.8403,1.8403,1.8403,0.0],["1992-06-10",1.8403,1.8997,1.8403,1.8403,500.0],["1992-06-11",1.8403,1.8403,1.781,1.781,2000.0],["1992-06-12",1.781,1.8403,1.781,1.781,1900.0],["1992-06-15",1.7414,1.781,1.7414,1.7414,13200.0],["1992-06-16",1.6622,1.6622,1.6622,1.6622,500.0],["1992-06-17",1.7414,1.7414,1.7414,1.7414,100.0],["1992-06-18",1.7414,1.7414,1.7414,1.7414,100.0],["1992-06-19",1.7414,1.7414,1.7414,1.7414,0.0],["1992-06-22",1.5435,1.5435,1.5435,1.5435,2000.0],["1992-06-23",1.5435,1.5435,1.5435,1.5435,0.0],["1992-06-24",1.5039,1.6227,1.5039,1.6227,300.0],["1992-06-25",1.6227,1.6227,1.6227,1.6227,0.0],["1992-06-26",1.6227,1.6227,1.6227,1.6227,0.0],["1992-06-29",1.6227,1.6227,1.6227,1.6227,0.0],["1992-06-30",1.6227,1.6227,1.6227,1.6227,0.0],["1992-07-01",1.6227,1.6227,1.6227,1.6227,0.0],["1992-07-02",1.6227,1.6227,1.6227,1.6227,0.0],["1992-07-06",1.5435,1.5435,1.5435,1.5435,2500.0],["1992-07-07",1.4644,1.4644,1.4644,1.4644,2000.0],["1992-07-08",1.3456,1.3456,1.3456,1.3456,100.0],["1992-07-09",1.3456,1.3456,1.3456,1.3456,0.0],["1992-07-10",1.4248,1.4446,1.4248,1.4446,3500.0],["1992-07-13",1.405,1.4248,1.405,1.405,1700.0],["1992-07-14",1.5039,1.5039,1.5039,1.5039,500.0],["1992-07-15",1.5039,1.5039,1.5039,1.5039,0.0],["1992-07-16",1.4248,1.4248,1.4248,1.4248,1000.0],["1992-07-17",1.5435,1.5435,1.5435,1.5435,100.0],["1992-07-20",1.5435,1.5435,1.5435,1.5435,0.0],["1992-07-21",1.5435,1.5435,1.5435,1.5435,0.0],["1992-07-22",1.4248,1.4248,1.4248,1.4248,100.0],["1992-07-23",1.4248,1.4248,1.4248,1.4248,200.0],["1992-07-24",1.4644,1.4644,1.4644,1.4644,10000.0],["1992-07-27",1.4644,1.4644,1.4644,1.4644,0.0],["1992-07-28",1.4644,1.4644,1.4644,1.4644,0.0],["1992-07-29",1.4644,1.4644,1.4644,1.4644,1000.0],["1992-07-30",1.5039,1.5039,1.5039,1.5039,1000.0],["1992-07-31",1.5039,1.5039,1.5039,1.5039,0.0],["1992-08-03",1.5039,1.5039,1.5039,1.5039,200.0],["1992-08-04",1.5039,1.5039,1.5039,1.5039,0.0],["1992-08-05",1.5039,1.5039,1.5039,1.5039,0.0],["1992-08-06",1.5039,1.5039,1.5039,1.5039,0.0],["1992-08-07",1.5039,1.5039,1.5039,1.5039,0.0],["1992-08-10",1.5435,1.5435,1.5435,1.5435,500.0],["1992-08-11",1.5831,1.5831,1.5039,1.5831,1100.0],["1992-08-12",1.5039,1.5831,1.5039,1.5831,1100.0],["1992-08-13",1.5039,1.5237,1.5039,1.5237,1800.0],["1992-08-14",1.4644,1.5039,1.4644,1.5039,1100.0],["1992-08-17",1.405,1.405,1.405,1.405,700.0],["1992-08-18",1.405,1.405,1.405,1.405,0.0],["1992-08-19",1.4644,1.4644,1.4644,1.4644,600.0],["1992-08-20",1.4644,1.4644,1.4644,1.4644,0.0],["1992-08-21",1.3852,1.3852,1.3852,1.3852,100.0],["1992-08-24",1.3852,1.3852,1.3852,1.3852,0.0],["1992-08-25",1.3852,1.3852,1.3852,1.3852,0.0],["1992-08-26",1.3852,1.3852,1.3852,1.3852,100.0],["1992-08-27",1.3852,1.3852,1.3852,1.3852,0.0],["1992-08-28",1.3852,1.3852,1.3852,1.3852,0.0],["1992-08-31",1.3852,1.3852,1.3852,1.3852,0.0],["1992-09-01",1.3852,1.3852,1.3852,1.3852,0.0],["1992-09-02",1.3852,1.3852,1.3852,1.3852,0.0],["1992-09-03",1.3852,1.3852,1.3852,1.3852,0.0],["1992-09-04",1.3852,1.3852,1.3852,1.3852,0.0],["1992-09-08",1.4248,1.4248,1.3258,1.3258,3100.0],["1992-09-09",1.3258,1.3258,1.3258,1.3258,0.0],["1992-09-10",1.3258,1.3258,1.3258,1.3258,0.0],["1992-09-11",1.3258,1.3258,1.3258,1.3258,0.0],["1992-09-14",1.3939,1.3939,1.3939,1.3939,21000.0],["1992-09-15",1.3939,1.3939,1.3939,1.3939,0.0],["1992-09-16",1.3529,1.3734,1.3119,1.3734,12200.0],["1992-09-17",1.3734,1.3734,1.3734,1.3734,10000.0],["1992-09-18",1.3529,1.3529,1.3529,1.3529,1000.0],["1992-09-21",1.3529,1.3529,1.3529,1.3529,0.0],["1992-09-22",1.3119,1.3119,1.3119,1.3119,1900.0],["1992-09-23",1.3119,1.3119,1.3119,1.3119,3900.0],["1992-09-24",1.3119,1.3119,1.3119,1.3119,0.0],["1992-09-25",1.3119,1.3119,1.3119,1.3119,0.0],["1992-09-28",1.3119,1.3119,1.3119,1.3119,0.0],["1992-09-29",1.3119,1.3119,1.3119,1.3119,0.0],["1992-09-30",1.3119,1.3119,1.3119,1.3119,0.0],["1992-10-01",1.2914,1.2914,1.2914,1.2914,1000.0],["1992-10-02",1.2914,1.2914,1.2914,1.2914,0.0],["1992-10-05",1.1684,1.2299,1.1684,1.2299,2000.0],["1992-10-06",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-07",1.1684,1.1684,1.1684,1.1684,1000.0],["1992-10-08",1.1684,1.1684,1.1684,1.1684,0.0],["1992-10-09",1.1889,1.2299,1.1889,1.2299,500.0],["1992-10-12",1.1479,1.1479,1.1479,1.1479,200.0],["1992-10-13",1.2299,1.2299,1.1479,1.1479,19000.0],["1992-10-14",1.2299,1.2299,1.2299,1.2299,100.0],["1992-10-15",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-16",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-19",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-20",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-21",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-22",1.2299,1.2299,1.2299,1.2299,0.0],["1992-10-23",1.1889,1.2299,1.1889,1.2299,5000.0],["1992-10-26",1.2504,1.2504,1.1684,1.1684,1600.0],["1992-10-27",1.1684,1.1684,1.1684,1.1684,0.0],["1992-10-28",1.1684,1.1684,1.1684,1.1684,0.0],["1992-10-29",1.1684,1.1684,1.1684,1.1684,0.0],["1992-10-30",1.1684,1.1684,1.1684,1.1684,0.0],["1992-11-02",1.1479,1.1479,1.1479,1.1479,4000.0],["1992-11-03",1.0659,1.0659,1.0659,1.0659,1000.0],["1992-11-04",1.1069,1.1069,1.1069,1.1069,1000.0],["1992-11-05",1.0864,1.0864,1.0864,1.0864,2000.0],["1992-11-06",1.0864,1.0864,1.0864,1.0864,0.0],["1992-11-09",1.1069,1.1069,1.1069,1.1069,11300.0],["1992-11-10",1.0249,1.0249,1.0249,1.0249,12000.0],["1992-11-11",1.1069,1.1069,1.1069,1.1069,2000.0],["1992-11-12",1.1069,1.1069,1.1069,1.1069,2000.0],["1992-11-13",1.0864,1.0864,1.0864,1.0864,2400.0],["1992-11-16",1.0249,1.0249,1.0249,1.0249,100.0],["1992-11-17",1.0659,1.0659,1.0659,1.0659,200.0],["1992-11-18",1.0249,1.0249,0.9839,0.9839,7000.0],["1992-11-19",0.9839,0.9839,0.9839,0.9839,2000.0],["1992-11-20",0.9429,1.0044,0.9429,1.0044,4100.0],["1992-11-23",1.0044,1.0044,1.0044,1.0044,1500.0],["1992-11-24",1.0044,1.0044,1.0044,1.0044,0.0],["1992-11-25",1.0044,1.0044,1.0044,1.0044,0.0],["1992-11-27",1.0044,1.0044,1.0044,1.0044,0.0],["1992-11-30",1.0044,1.0044,1.0044,1.0044,0.0],["1992-12-01",1.0659,1.0659,1.0659,1.0659,2800.0],["1992-12-02",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-03",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-04",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-07",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-08",1.1479,1.1479,1.1479,1.1479,100.0],["1992-12-09",1.1479,1.1479,1.1479,1.1479,2000.0],["1992-12-10",1.1479,1.1479,1.1479,1.1479,0.0],["1992-12-11",1.1274,1.1274,1.1274,1.1274,100.0],["1992-12-14",1.1274,1.1274,1.1274,1.1274,0.0],["1992-12-15",1.0659,1.0659,1.0659,1.0659,3000.0],["1992-12-16",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-17",1.0249,1.0659,1.0249,1.0659,1200.0],["1992-12-18",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-21",1.0044,1.0454,1.0044,1.0454,400.0],["1992-12-22",0.9839,0.9839,0.9839,0.9839,200.0],["1992-12-23",1.0044,1.0044,1.0044,1.0044,1000.0],["1992-12-24",1.0044,1.0044,1.0044,1.0044,500.0],["1992-12-28",1.0659,1.0659,1.0249,1.0249,3400.0],["1992-12-29",1.0659,1.0659,1.0659,1.0659,1000.0],["1992-12-30",1.0659,1.0659,1.0659,1.0659,0.0],["1992-12-31",1.0659,1.0659,1.0659,1.0659,500.0],["1993-01-04",1.0864,1.1069,1.0864,1.1069,600.0],["1993-01-05",1.1069,1.1069,1.1069,1.1069,100.0],["1993-01-06",1.1069,1.1069,1.1069,1.1069,0.0],["1993-01-07",1.1069,1.1069,1.1069,1.1069,0.0],["1993-01-08",1.1069,1.1069,1.1069,1.1069,0.0],["1993-01-11",1.2299,1.2299,1.1684,1.1684,3200.0],["1993-01-12",1.2299,1.2299,1.2299,1.2299,200.0],["1993-01-13",1.1889,1.2299,1.1889,1.2299,5200.0],["1993-01-14",1.2299,1.2299,1.2299,1.2299,0.0],["1993-01-15",1.2299,1.2299,1.2299,1.2299,0.0],["1993-01-18",1.2299,1.2299,1.2299,1.2299,0.0],["1993-01-19",1.2299,1.2299,1.2299,1.2299,0.0],["1993-01-20",1.2299,1.2299,1.2299,1.2299,0.0],["1993-01-21",1.1889,1.1889,1.1889,1.1889,10000.0],["1993-01-22",1.1889,1.1889,1.1889,1.1889,0.0],["1993-01-25",1.1889,1.1889,1.1889,1.1889,300.0],["1993-01-26",1.2094,1.2094,1.2094,1.2094,100.0],["1993-01-27",1.2299,1.2299,1.2299,1.2299,100.0],["1993-01-28",1.2299,1.2299,1.2299,1.2299,2100.0],["1993-01-29",1.2299,1.2299,1.2299,1.2299,0.0],["1993-02-01",1.2299,1.2299,1.2299,1.2299,0.0],["1993-02-02",1.2299,1.2299,1.2299,1.2299,0.0],["1993-02-03",1.2299,1.2299,1.2299,1.2299,0.0],["1993-02-04",1.3119,1.3119,1.2709,1.3119,3000.0],["1993-02-05",1.3119,1.3119,1.3119,1.3119,1000.0],["1993-02-08",1.3324,1.4144,1.3324,1.4144,2500.0],["1993-02-09",1.3734,1.3734,1.3734,1.3734,6000.0],["1993-02-10",1.3734,1.3734,1.3734,1.3734,5600.0],["1993-02-11",1.3734,1.3734,1.3734,1.3734,4000.0],["1993-02-12",1.3734,1.3734,1.3734,1.3734,0.0],["1993-02-16",1.3529,1.3529,1.3529,1.3529,1200.0],["1993-02-17",1.3529,1.3529,1.3529,1.3529,0.0],["1993-02-18",1.3529,1.3529,1.3529,1.3529,0.0],["1993-02-19",1.4349,1.4349,1.4349,1.4349,2500.0],["1993-02-22",1.3939,1.3939,1.3939,1.3939,300.0],["1993-02-23",1.3939,1.3939,1.3939,1.3939,0.0],["1993-02-24",1.3939,1.3939,1.3939,1.3939,0.0],["1993-02-25",1.3939,1.3939,1.3939,1.3939,0.0],["1993-02-26",1.3939,1.3939,1.3939,1.3939,0.0],["1993-03-01",1.3939,1.3939,1.3939,1.3939,100.0],["1993-03-02",1.3939,1.3939,1.3939,1.3939,0.0],["1993-03-03",1.3939,1.3939,1.3734,1.3734,4300.0],["1993-03-04",1.4349,1.4349,1.4349,1.4349,500.0],["1993-03-05",1.4349,1.4349,1.4349,1.4349,0.0],["1993-03-08",1.475,1.475,1.475,1.475,0.0],["1993-03-09",1.4329,1.4329,1.4329,1.4329,100.0],["1993-03-10",1.4329,1.4329,1.4329,1.4329,0.0],["1993-03-11",1.4118,1.4118,1.4118,1.4118,500.0],["1993-03-12",1.3907,1.4118,1.3907,1.4118,1500.0],["1993-03-15",1.4118,1.4118,1.4118,1.4118,0.0],["1993-03-16",1.4118,1.4118,1.4118,1.4118,0.0],["1993-03-17",1.4118,1.4118,1.4118,1.4118,0.0],["1993-03-18",1.4118,1.4118,1.4118,1.4118,1200.0],["1993-03-19",1.4329,1.4329,1.4329,1.4329,100.0],["1993-03-22",1.4329,1.4329,1.4329,1.4329,0.0],["1993-03-23",1.4329,1.4329,1.4329,1.4329,0.0],["1993-03-24",1.3697,1.3697,1.3697,1.3697,100.0],["1993-03-25",1.3697,1.3697,1.3697,1.3697,0.0],["1993-03-26",1.3697,1.3697,1.3697,1.3697,0.0],["1993-03-29",1.3697,1.3697,1.3697,1.3697,0.0],["1993-03-30",1.3697,1.3697,1.3697,1.3697,0.0],["1993-03-31",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-01",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-02",1.3907,1.3907,1.3697,1.3697,3400.0],["1993-04-05",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-06",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-07",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-08",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-12",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-13",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-14",1.3697,1.3697,1.3697,1.3697,0.0],["1993-04-15",1.2643,1.2643,1.2643,1.2643,200.0],["1993-04-16",1.2643,1.2643,1.2643,1.2643,0.0],["1993-04-19",1.2643,1.2643,1.2643,1.2643,0.0],["1993-04-20",1.3275,1.3275,1.3275,1.3275,100.0],["1993-04-21",1.3275,1.3275,1.3275,1.3275,0.0],["1993-04-22",1.3275,1.3275,1.3275,1.3275,0.0],["1993-04-23",1.3275,1.3275,1.3275,1.3275,0.0],["1993-04-26",1.3275,1.3275,1.3275,1.3275,0.0],["1993-04-27",1.3275,1.3275,1.3275,1.3275,0.0],["1993-04-28",1.3275,1.3275,1.3275,1.3275,2000.0],["1993-04-29",1.3275,1.3275,1.3275,1.3275,0.0],["1993-04-30",1.3275,1.3275,1.3275,1.3275,0.0],["1993-05-03",1.3275,1.3275,1.3275,1.3275,0.0],["1993-05-04",1.3275,1.3275,1.3275,1.3275,0.0],["1993-05-05",1.3275,1.3275,1.3275,1.3275,0.0],["1993-05-06",1.3275,1.3275,1.3275,1.3275,0.0],["1993-05-07",1.3064,1.3064,1.3064,1.3064,900.0],["1993-05-10",1.3064,1.3064,1.3064,1.3064,2000.0],["1993-05-11",1.2432,1.2854,1.2432,1.2854,5000.0],["1993-05-12",1.2854,1.2854,1.2854,1.2854,0.0],["1993-05-13",1.3064,1.3064,1.3064,1.3064,800.0],["1993-05-14",1.3064,1.3064,1.3064,1.3064,0.0],["1993-05-17",1.3064,1.3064,1.3064,1.3064,0.0],["1993-05-18",1.3064,1.3064,1.3064,1.3064,0.0],["1993-05-19",1.3064,1.3064,1.3064,1.3064,0.0],["1993-05-20",1.3064,1.3064,1.3064,1.3064,0.0],["1993-05-21",1.2643,1.2643,1.2643,1.2643,300.0],["1993-05-24",1.2643,1.2643,1.2643,1.2643,4000.0],["1993-05-25",1.2643,1.2643,1.2643,1.2643,0.0],["1993-05-26",1.2643,1.2643,1.2643,1.2643,2000.0],["1993-05-27",1.3486,1.3486,1.3486,1.3486,500.0],["1993-05-28",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-01",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-02",1.2643,1.2643,1.2643,1.2643,300.0],["1993-06-03",1.3064,1.3064,1.3064,1.3064,4000.0],["1993-06-04",1.3064,1.3064,1.3064,1.3064,0.0],["1993-06-07",1.3064,1.3486,1.3064,1.3486,3800.0],["1993-06-08",1.3907,1.3907,1.3907,1.3907,13100.0],["1993-06-09",1.3486,1.3486,1.3486,1.3486,500.0],["1993-06-10",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-11",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-14",1.3486,1.3486,1.3486,1.3486,1000.0],["1993-06-15",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-16",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-17",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-18",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-21",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-22",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-23",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-24",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-25",1.3486,1.3486,1.3486,1.3486,0.0],["1993-06-28",1.3907,1.3907,1.3907,1.3907,100.0],["1993-06-29",1.3907,1.3907,1.3907,1.3907,0.0],["1993-06-30",1.3907,1.3907,1.3907,1.3907,0.0],["1993-07-01",1.3907,1.3907,1.3907,1.3907,0.0],["1993-07-02",1.3907,1.3907,1.3907,1.3907,300.0],["1993-07-06",1.3907,1.3907,1.3907,1.3907,0.0],["1993-07-07",1.3907,1.3907,1.3907,1.3907,0.0],["1993-07-08",1.4329,1.4329,1.4329,1.4329,1000.0],["1993-07-09",1.4329,1.4329,1.4329,1.4329,0.0],["1993-07-12",1.4329,1.4329,1.4329,1.4329,0.0],["1993-07-13",1.4329,1.4329,1.4329,1.4329,0.0],["1993-07-14",1.4329,1.4329,1.4329,1.4329,0.0],["1993-07-15",1.4118,1.4118,1.4118,1.4118,100.0],["1993-07-16",1.4118,1.4118,1.4118,1.4118,0.0],["1993-07-19",1.4118,1.4118,1.4118,1.4118,0.0],["1993-07-20",1.4118,1.4118,1.4118,1.4118,0.0],["1993-07-21",1.3907,1.3907,1.3907,1.3907,200.0],["1993-07-22",1.3907,1.3907,1.3907,1.3907,200.0],["1993-07-23",1.3907,1.3907,1.3907,1.3907,0.0],["1993-07-26",1.4539,1.475,1.4539,1.475,2200.0],["1993-07-27",1.475,1.475,1.475,1.475,0.0],["1993-07-28",1.475,1.475,1.3907,1.3907,1100.0],["1993-07-29",1.3907,1.3907,1.3907,1.3907,0.0],["1993-07-30",1.4329,1.5172,1.4329,1.5172,500.0],["1993-08-02",1.4961,1.4961,1.4961,1.4961,500.0],["1993-08-03",1.4961,1.4961,1.4961,1.4961,0.0],["1993-08-04",1.4329,1.4961,1.4329,1.4961,900.0],["1993-08-05",1.4329,1.4329,1.4329,1.4329,1000.0],["1993-08-06",1.4329,1.4329,1.4118,1.4118,4800.0],["1993-08-09",1.4539,1.4539,1.3907,1.3907,2100.0],["1993-08-10",1.3907,1.3907,1.3907,1.3907,0.0],["1993-08-11",1.3486,1.3486,1.3486,1.3486,2000.0],["1993-08-12",1.3486,1.3486,1.3486,1.3486,0.0],["1993-08-13",1.3486,1.3486,1.3486,1.3486,0.0],["1993-08-16",1.3486,1.3486,1.3486,1.3486,0.0],["1993-08-17",1.4118,1.4118,1.4118,1.4118,1000.0],["1993-08-18",1.3697,1.3697,1.3697,1.3697,300.0],["1993-08-19",1.3697,1.3907,1.3697,1.3907,4000.0],["1993-08-20",1.3907,1.3907,1.3907,1.3907,0.0],["1993-08-23",1.4118,1.4329,1.4118,1.4329,13000.0],["1993-08-24",1.4329,1.4329,1.4329,1.4329,0.0],["1993-08-25",1.4329,1.4329,1.4329,1.4329,0.0],["1993-08-26",1.4329,1.4329,1.4329,1.4329,0.0],["1993-08-27",1.4329,1.4329,1.4329,1.4329,0.0],["1993-08-30",1.3907,1.3907,1.3907,1.3907,3000.0],["1993-08-31",1.3907,1.3907,1.3907,1.3907,0.0],["1993-09-01",1.3907,1.3907,1.3907,1.3907,0.0],["1993-09-02",1.3907,1.3907,1.3907,1.3907,0.0],["1993-09-03",1.3697,1.3697,1.3697,1.3697,300.0],["1993-09-07",1.3486,1.3486,1.3486,1.3486,1000.0],["1993-09-08",1.3907,1.3907,1.3907,1.3907,100.0],["1993-09-09",1.3907,1.3907,1.3907,1.3907,1000.0],["1993-09-10",1.3907,1.3907,1.3907,1.3907,0.0],["1993-09-13",1.3752,1.3752,1.3752,1.3752,1000.0],["1993-09-14",1.3752,1.3752,1.3752,1.3752,0.0],["1993-09-15",1.4188,1.4407,1.4188,1.4407,2000.0],["1993-09-16",1.4407,1.4407,1.4407,1.4407,1000.0],["1993-09-17",1.4407,1.4407,1.4407,1.4407,0.0],["1993-09-20",1.397,1.397,1.397,1.397,3000.0],["1993-09-21",1.3752,1.3752,1.3752,1.3752,2000.0],["1993-09-22",1.3534,1.3534,1.3534,1.3534,1000.0],["1993-09-23",1.3534,1.3534,1.3534,1.3534,0.0],["1993-09-24",1.397,1.397,1.397,1.397,2500.0],["1993-09-27",1.4843,1.528,1.4407,1.528,3900.0],["1993-09-28",1.528,1.528,1.528,1.528,1100.0],["1993-09-29",1.528,1.528,1.4843,1.528,5200.0],["1993-09-30",1.528,1.528,1.528,1.528,0.0],["1993-10-01",1.5498,1.5498,1.4843,1.4843,400.0],["1993-10-04",1.4843,1.4843,1.4843,1.4843,0.0],["1993-10-05",1.4843,1.4843,1.4843,1.4843,0.0],["1993-10-06",1.4843,1.4843,1.4843,1.4843,0.0],["1993-10-07",1.4843,1.4843,1.4843,1.4843,0.0],["1993-10-08",1.5716,1.5716,1.5716,1.5716,2000.0],["1993-10-11",1.6153,1.6153,1.5716,1.5716,2900.0],["1993-10-12",1.5716,1.5716,1.5716,1.5716,1000.0],["1993-10-13",1.528,1.6153,1.528,1.6153,200.0],["1993-10-14",1.6153,1.6153,1.6153,1.6153,0.0],["1993-10-15",1.6153,1.6153,1.6153,1.6153,0.0],["1993-10-18",1.6153,1.6153,1.6153,1.6153,0.0],["1993-10-19",1.6153,1.6153,1.6153,1.6153,0.0],["1993-10-20",1.5935,1.5935,1.5935,1.5935,6500.0],["1993-10-21",1.5935,1.5935,1.5935,1.5935,0.0],["1993-10-22",1.5935,1.5935,1.5935,1.5935,0.0],["1993-10-25",1.5935,1.5935,1.5935,1.5935,0.0],["1993-10-26",1.5716,1.5716,1.5716,1.5716,1000.0],["1993-10-27",1.5062,1.5062,1.5062,1.5062,1000.0],["1993-10-28",1.5062,1.5062,1.5062,1.5062,0.0],["1993-10-29",1.5062,1.5062,1.5062,1.5062,0.0],["1993-11-01",1.5062,1.5062,1.5062,1.5062,0.0],["1993-11-02",1.5062,1.5062,1.5062,1.5062,0.0],["1993-11-03",1.5062,1.5062,1.5062,1.5062,0.0],["1993-11-04",1.5062,1.5062,1.5062,1.5062,0.0],["1993-11-05",1.4625,1.4625,1.4625,1.4625,1500.0],["1993-11-08",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-09",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-10",1.4407,1.4407,1.4407,1.4407,200.0],["1993-11-11",1.4407,1.4407,1.4407,1.4407,0.0],["1993-11-12",1.397,1.397,1.397,1.397,200.0],["1993-11-15",1.397,1.397,1.397,1.397,0.0],["1993-11-16",1.4407,1.4407,1.4407,1.4407,200.0],["1993-11-17",1.4625,1.4625,1.4625,1.4625,5000.0],["1993-11-18",1.4625,1.4625,1.4625,1.4625,300.0],["1993-11-19",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-22",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-23",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-24",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-26",1.4625,1.4625,1.4625,1.4625,0.0],["1993-11-29",1.4407,1.4407,1.4407,1.4407,100.0],["1993-11-30",1.4407,1.4407,1.4407,1.4407,0.0],["1993-12-01",1.4407,1.4407,1.4407,1.4407,0.0],["1993-12-02",1.4407,1.4407,1.4407,1.4407,0.0],["1993-12-03",1.528,1.528,1.528,1.528,100.0],["1993-12-06",1.4407,1.4407,1.4407,1.4407,100.0],["1993-12-07",1.4407,1.4407,1.4407,1.4407,700.0],["1993-12-08",1.4407,1.4407,1.4407,1.4407,100.0],["1993-12-09",1.4407,1.4407,1.397,1.397,13500.0],["1993-12-10",1.397,1.397,1.397,1.397,5000.0],["1993-12-13",1.397,1.397,1.397,1.397,0.0],["1993-12-14",1.397,1.397,1.397,1.397,0.0],["1993-12-15",1.4188,1.4407,1.397,1.397,30000.0],["1993-12-16",1.397,1.397,1.397,1.397,0.0],["1993-12-17",1.397,1.397,1.397,1.397,45000.0],["1993-12-20",1.397,1.397,1.397,1.397,0.0],["1993-12-21",1.397,1.397,1.397,1.397,300.0],["1993-12-22",1.397,1.397,1.397,1.397,1000.0],["1993-12-23",1.4625,1.4625,1.4625,1.4625,1000.0],["1993-12-27",1.4407,1.4407,1.4407,1.4407,36000.0],["1993-12-28",1.4188,1.4843,1.4188,1.4843,63100.0],["1993-12-29",1.4843,1.528,1.4843,1.528,900.0],["1993-12-30",1.528,1.528,1.528,1.528,11400.0],["1993-12-31",1.528,1.528,1.4843,1.4843,5300.0],["1994-01-03",1.5716,1.5716,1.5716,1.5716,6100.0],["1994-01-04",1.5935,1.5935,1.5935,1.5935,1000.0],["1994-01-05",1.5935,1.5935,1.528,1.528,30900.0],["1994-01-06",1.528,1.528,1.528,1.528,0.0],["1994-01-07",1.528,1.528,1.528,1.528,0.0],["1994-01-10",1.5716,1.5716,1.5716,1.5716,400.0],["1994-01-11",1.5716,1.5716,1.5716,1.5716,0.0],["1994-01-12",1.5716,1.5716,1.5716,1.5716,50000.0],["1994-01-13",1.5716,1.5716,1.5716,1.5716,0.0],["1994-01-14",1.5716,1.5716,1.528,1.528,5300.0],["1994-01-17",1.528,1.528,1.528,1.528,0.0],["1994-01-18",1.528,1.528,1.528,1.528,0.0],["1994-01-19",1.5716,1.5716,1.5716,1.5716,1000.0],["1994-01-20",1.5716,1.5716,1.5716,1.5716,0.0],["1994-01-21",1.5716,1.5716,1.5716,1.5716,0.0],["1994-01-24",1.5716,1.5716,1.5716,1.5716,0.0],["1994-01-25",1.4843,1.4843,1.4843,1.4843,500.0],["1994-01-26",1.4843,1.4843,1.4843,1.4843,2200.0],["1994-01-27",1.5062,1.5062,1.5062,1.5062,400.0],["1994-01-28",1.528,1.528,1.528,1.528,1000.0],["1994-01-31",1.528,1.528,1.528,1.528,0.0],["1994-02-01",1.528,1.528,1.528,1.528,0.0],["1994-02-02",1.5716,1.5716,1.5716,1.5716,1000.0],["1994-02-03",1.6153,1.659,1.5716,1.6371,28600.0],["1994-02-04",1.7463,1.7899,1.7463,1.7463,14500.0],["1994-02-07",1.7463,1.7463,1.7463,1.7463,0.0],["1994-02-08",1.7026,1.7026,1.7026,1.7026,500.0],["1994-02-09",1.7026,1.7026,1.7026,1.7026,0.0],["1994-02-10",1.7026,1.7026,1.7026,1.7026,0.0],["1994-02-11",1.7026,1.7026,1.7026,1.7026,0.0],["1994-02-14",1.6371,1.6371,1.6371,1.6371,8500.0],["1994-02-15",1.6371,1.6371,1.6371,1.6371,0.0],["1994-02-16",1.6808,1.7026,1.6808,1.7026,30000.0],["1994-02-17",1.7463,1.7463,1.659,1.659,2600.0],["1994-02-18",1.659,1.7244,1.659,1.7244,1200.0],["1994-02-22",1.659,1.7244,1.659,1.7244,700.0],["1994-02-23",1.659,1.659,1.5716,1.5716,29300.0],["1994-02-24",1.5716,1.5935,1.5716,1.5716,2000.0],["1994-02-25",1.5716,1.5716,1.5716,1.5716,0.0],["1994-02-28",1.5716,1.5716,1.5716,1.5716,0.0],["1994-03-01",1.659,1.7244,1.6153,1.7244,26600.0],["1994-03-02",1.7026,1.7026,1.7026,1.7026,1500.0],["1994-03-03",1.7026,1.7026,1.7026,1.7026,0.0],["1994-03-04",1.7463,1.7463,1.7463,1.7463,1000.0],["1994-03-07",1.7463,1.7463,1.7463,1.7463,0.0],["1994-03-08",1.7899,1.8336,1.7899,1.8336,1000.0],["1994-03-09",1.8772,1.9209,1.8772,1.9209,2600.0],["1994-03-10",1.9209,1.9209,1.9209,1.9209,0.0],["1994-03-11",1.8336,1.8554,1.8336,1.8554,2100.0],["1994-03-14",1.8299,1.8299,1.8299,1.8299,1100.0],["1994-03-15",1.8299,1.8299,1.8299,1.8299,0.0],["1994-03-16",1.8968,1.8968,1.8968,1.8968,1000.0],["1994-03-17",1.8968,1.8968,1.8968,1.8968,0.0],["1994-03-18",1.8522,1.8522,1.8522,1.8522,500.0],["1994-03-21",1.8522,1.8522,1.8522,1.8522,0.0],["1994-03-22",1.8745,1.8745,1.7406,1.7852,19000.0],["1994-03-23",1.7183,1.7406,1.6737,1.6737,22200.0],["1994-03-24",1.6737,1.6737,1.6737,1.6737,4200.0],["1994-03-25",1.6737,1.6737,1.6737,1.6737,500.0],["1994-03-28",1.6514,1.6514,1.5621,1.5621,25300.0],["1994-03-29",1.6514,1.6514,1.6514,1.6514,13500.0],["1994-03-30",1.6514,1.6514,1.6514,1.6514,0.0],["1994-03-31",1.5621,1.5621,1.5621,1.5621,5000.0],["1994-04-04",1.5175,1.5175,1.5175,1.5175,3900.0],["1994-04-05",1.5175,1.5175,1.5175,1.5175,0.0],["1994-04-06",1.5175,1.5175,1.5175,1.5175,0.0],["1994-04-07",1.5175,1.5175,1.5175,1.5175,50000.0],["1994-04-08",1.5175,1.5175,1.5175,1.5175,700.0],["1994-04-11",1.4728,1.4728,1.4728,1.4728,1000.0],["1994-04-12",1.4728,1.4728,1.4728,1.4728,0.0],["1994-04-13",1.4728,1.4784,1.4728,1.4784,12500.0],["1994-04-14",1.4728,1.4728,1.4728,1.4728,600.0],["1994-04-15",1.4728,1.4728,1.4728,1.4728,0.0],["1994-04-18",1.4728,1.4728,1.4728,1.4728,0.0],["1994-04-19",1.4728,1.4728,1.4728,1.4728,0.0],["1994-04-20",1.6067,1.6067,1.6067,1.6067,12400.0],["1994-04-21",1.629,1.629,1.629,1.629,6000.0],["1994-04-22",1.629,1.629,1.629,1.629,0.0],["1994-04-25",1.696,1.7016,1.696,1.7016,15000.0],["1994-04-26",1.8745,1.9191,1.8745,1.9191,16400.0],["1994-04-28",1.9191,1.9191,1.9191,1.9191,10000.0],["1994-04-29",1.9638,1.9638,1.9638,1.9638,2000.0],["1994-05-02",1.9415,1.9415,1.9415,1.9415,1500.0],["1994-05-03",1.9191,1.9191,1.9191,1.9191,1100.0],["1994-05-04",1.8745,1.8745,1.8522,1.8522,1800.0],["1994-05-05",1.7852,1.7852,1.7852,1.7852,7300.0],["1994-05-06",1.7852,1.7852,1.7852,1.7852,0.0],["1994-05-09",1.7852,1.7852,1.7852,1.7852,1000.0],["1994-05-10",1.7852,1.7852,1.7852,1.7852,0.0],["1994-05-11",1.7852,1.7852,1.7852,1.7852,0.0],["1994-05-12",1.7852,1.7852,1.7852,1.7852,0.0],["1994-05-13",1.8299,1.8299,1.8299,1.8299,3000.0],["1994-05-16",1.8299,1.8299,1.8299,1.8299,0.0],["1994-05-17",1.7406,1.7406,1.7406,1.7406,200.0],["1994-05-18",1.7406,1.7406,1.6514,1.6514,9300.0],["1994-05-19",1.6067,1.6067,1.6067,1.6067,200.0],["1994-05-20",1.6067,1.6067,1.6067,1.6067,0.0],["1994-05-23",1.696,1.7295,1.696,1.696,17000.0],["1994-05-24",1.7406,1.7852,1.7406,1.7629,14000.0],["1994-05-25",1.7629,1.7629,1.7629,1.7629,0.0],["1994-05-26",1.8076,1.8076,1.8076,1.8076,2600.0],["1994-05-27",1.8522,1.8522,1.8076,1.8076,15100.0],["1994-05-31",1.8076,1.8076,1.8076,1.8076,1000.0],["1994-06-01",1.8076,1.8076,1.8076,1.8076,1000.0],["1994-06-02",1.8076,1.8076,1.8076,1.8076,0.0],["1994-06-03",1.8076,1.8076,1.8076,1.8076,0.0],["1994-06-06",1.8522,1.8522,1.8522,1.8522,200.0],["1994-06-07",1.8076,1.8076,1.8076,1.8076,300.0],["1994-06-08",1.8076,1.8076,1.8076,1.8076,100.0],["1994-06-09",1.8076,1.8076,1.8076,1.8076,0.0],["1994-06-10",1.8076,1.8076,1.8076,1.8076,0.0],["1994-06-13",1.8076,1.8076,1.8076,1.8076,0.0],["1994-06-14",1.8522,1.8522,1.8522,1.8522,400.0],["1994-06-15",1.8522,1.8522,1.8522,1.8522,0.0],["1994-06-16",1.8522,1.8522,1.8522,1.8522,500.0],["1994-06-17",1.8522,1.8522,1.8522,1.8522,0.0],["1994-06-20",1.8299,1.8968,1.8299,1.8968,2000.0],["1994-06-21",1.8968,1.8968,1.8299,1.8299,12200.0],["1994-06-22",1.8299,1.8299,1.8299,1.8299,0.0],["1994-06-23",1.8968,1.8968,1.8968,1.8968,1000.0],["1994-06-24",1.8299,1.8299,1.8299,1.8299,20000.0],["1994-06-27",1.7852,1.7852,1.7852,1.7852,2000.0],["1994-06-28",1.7852,1.7852,1.7852,1.7852,2000.0],["1994-06-29",1.7852,1.7852,1.7852,1.7852,0.0],["1994-06-30",1.8299,1.8299,1.8299,1.8299,1000.0],["1994-07-01",1.8299,1.8299,1.8299,1.8299,0.0],["1994-07-05",1.7406,1.7406,1.7406,1.7406,30000.0],["1994-07-06",1.7629,1.7629,1.7629,1.7629,500.0],["1994-07-07",1.7629,1.7629,1.7629,1.7629,0.0],["1994-07-08",1.7629,1.7629,1.7629,1.7629,0.0],["1994-07-11",1.8968,1.8968,1.8745,1.8745,6000.0],["1994-07-12",1.8745,1.8745,1.8745,1.8745,200.0],["1994-07-13",1.8745,1.8745,1.8745,1.8745,0.0],["1994-07-14",2.053,2.1423,1.9638,2.1423,19700.0],["1994-07-15",2.1423,2.1423,2.1423,2.1423,12000.0],["1994-07-18",2.1869,2.1869,2.1869,2.1869,100.0],["1994-07-19",2.1869,2.1869,2.1869,2.1869,0.0],["1994-07-20",2.1423,2.1423,2.1423,2.1423,1000.0],["1994-07-21",2.1869,2.1869,2.1869,2.1869,1300.0],["1994-07-22",2.1646,2.1646,2.1646,2.1646,1300.0],["1994-07-25",2.1646,2.1646,2.1646,2.1646,0.0],["1994-07-26",2.1869,2.1869,2.1869,2.1869,200.0],["1994-07-27",2.1869,2.1869,2.1869,2.1869,400.0],["1994-07-28",2.1869,2.1869,2.1869,2.1869,0.0],["1994-07-29",2.1869,2.1869,2.1869,2.1869,0.0],["1994-08-01",2.1646,2.1646,2.159,2.159,30000.0],["1994-08-02",2.159,2.159,2.159,2.159,0.0],["1994-08-03",2.2316,2.2762,2.2316,2.2316,19500.0],["1994-08-04",2.2316,2.2762,2.2316,2.2762,5600.0],["1994-08-05",2.4547,2.4547,2.4547,2.4547,4200.0],["1994-08-08",2.4993,2.4993,2.4993,2.4993,400.0],["1994-08-09",2.5886,2.5886,2.4993,2.5886,6100.0],["1994-08-10",2.544,2.544,2.4993,2.544,38000.0],["1994-08-11",2.477,2.477,2.4101,2.4101,3700.0],["1994-08-12",2.4101,2.4101,2.4101,2.4101,0.0],["1994-08-15",2.4101,2.4101,2.4101,2.4101,0.0],["1994-08-16",2.4101,2.4101,2.4101,2.4101,0.0],["1994-08-17",2.4547,2.4547,2.4101,2.4101,1500.0],["1994-08-18",2.4547,2.4547,2.4324,2.4324,2900.0],["1994-08-19",2.4324,2.4324,2.4324,2.4324,0.0],["1994-08-22",2.4324,2.4324,2.4324,2.4324,0.0],["1994-08-23",2.5217,2.5217,2.5217,2.5217,1000.0],["1994-08-24",2.544,2.544,2.5217,2.5217,2200.0],["1994-08-25",2.4993,2.4993,2.4993,2.4993,300.0],["1994-08-26",2.5217,2.5217,2.5217,2.5217,200.0],["1994-08-29",2.5217,2.544,2.5217,2.544,2600.0],["1994-08-30",2.544,2.544,2.544,2.544,0.0],["1994-08-31",2.544,2.544,2.544,2.544,0.0],["1994-09-01",2.5886,2.5886,2.5886,2.5886,1200.0],["1994-09-02",2.6332,2.7002,2.6332,2.7002,6000.0],["1994-09-06",2.7225,2.7225,2.7225,2.7225,3500.0],["1994-09-07",2.8118,2.8787,2.8118,2.8787,5000.0],["1994-09-08",2.8341,2.8341,2.7671,2.7671,3800.0],["1994-09-09",2.7671,2.8118,2.7671,2.8118,3000.0],["1994-09-12",2.8118,2.8118,2.8118,2.8118,600.0],["1994-09-13",2.7671,2.7671,2.7671,2.7671,600.0],["1994-09-14",2.7895,2.7895,2.7895,2.7895,4000.0],["1994-09-15",2.7895,2.7895,2.7895,2.7895,0.0],["1994-09-16",2.8118,2.8118,2.8118,2.8118,2500.0],["1994-09-19",2.8118,2.8118,2.8118,2.8118,0.0],["1994-09-20",2.8118,2.8564,2.8118,2.8564,3500.0],["1994-09-21",2.8564,2.8564,2.8118,2.8564,5900.0],["1994-09-22",2.8564,2.8564,2.8397,2.8564,26500.0],["1994-09-23",2.8564,2.901,2.8564,2.8564,13100.0],["1994-09-26",2.8608,2.8608,2.8608,2.8608,500.0],["1994-09-27",2.8608,2.8608,2.8608,2.8608,0.0],["1994-09-28",2.997,3.0424,2.997,3.0424,3200.0],["1994-09-29",3.0424,3.0878,3.0424,3.0878,14100.0],["1994-09-30",3.0878,3.0878,3.0878,3.0878,0.0],["1994-10-03",2.997,3.0424,2.997,3.0424,9000.0],["1994-10-04",3.0878,3.0878,3.0878,3.0878,200.0],["1994-10-05",3.0424,3.0878,3.0424,3.0878,1600.0],["1994-10-06",3.0878,3.0878,3.0878,3.0878,0.0],["1994-10-07",2.997,2.997,2.997,2.997,2000.0],["1994-10-10",2.997,2.997,2.997,2.997,0.0],["1994-10-11",3.0878,3.1786,3.0878,3.1786,16900.0],["1994-10-12",3.1786,3.224,3.1786,3.224,2300.0],["1994-10-13",3.1332,3.224,3.1332,3.224,5000.0],["1994-10-14",3.19,3.224,3.19,3.224,12000.0],["1994-10-17",3.2694,3.3148,3.2694,3.3148,7700.0],["1994-10-18",3.3603,3.3603,3.3603,3.3603,5000.0],["1994-10-19",3.4057,3.4511,3.383,3.383,11800.0],["1994-10-20",3.4738,3.4738,3.4057,3.4511,7300.0],["1994-10-21",3.383,3.383,3.383,3.383,3500.0],["1994-10-24",3.2694,3.2694,3.2694,3.2694,100.0],["1994-10-25",3.2694,3.3148,3.224,3.224,1200.0],["1994-10-26",3.2694,3.3148,3.2694,3.3148,8100.0],["1994-10-27",3.2694,3.2694,3.224,3.224,9000.0],["1994-10-28",3.2694,3.2694,3.2694,3.2694,1500.0],["1994-10-31",3.2013,3.2013,3.2013,3.2013,200.0],["1994-11-01",3.2013,3.2013,3.2013,3.2013,0.0],["1994-11-02",3.0878,3.0878,3.0878,3.0878,1500.0],["1994-11-03",3.1616,3.1616,3.1616,3.1616,5000.0],["1994-11-04",3.1616,3.1616,3.1616,3.1616,0.0],["1994-11-07",3.0878,3.0878,3.0424,3.0821,5800.0],["1994-11-08",3.0878,3.1332,3.0878,3.1332,5500.0],["1994-11-09",3.1332,3.1332,3.1332,3.1332,0.0],["1994-11-10",3.1332,3.1332,3.1332,3.1332,0.0],["1994-11-11",3.0878,3.0878,3.0424,3.0424,1200.0],["1994-11-14",3.0424,3.1332,3.0424,3.1332,400.0],["1994-11-15",3.0651,3.1332,3.0651,3.1332,1700.0],["1994-11-16",3.1332,3.1332,3.0651,3.0651,1100.0],["1994-11-17",3.0651,3.0651,3.0651,3.0651,2300.0],["1994-11-18",3.0651,3.0651,3.0651,3.0651,1100.0],["1994-11-21",3.0651,3.0878,3.0651,3.0651,1200.0],["1994-11-22",3.0424,3.0424,3.0424,3.0424,4200.0],["1994-11-23",2.9516,2.9516,2.9516,2.9516,200.0],["1994-11-25",2.9516,2.9516,2.9062,2.9062,1500.0],["1994-11-28",2.9516,2.9516,2.9062,2.9062,1300.0],["1994-11-29",2.8153,2.8153,2.8153,2.8153,8800.0],["1994-11-30",2.8153,2.8153,2.7926,2.7926,3300.0],["1994-12-01",2.8097,2.8153,2.8097,2.8153,10300.0],["1994-12-02",2.8153,2.8153,2.8153,2.8153,0.0],["1994-12-05",2.8153,2.8153,2.8153,2.8153,0.0],["1994-12-06",2.8153,2.8153,2.8153,2.8153,20500.0],["1994-12-07",2.8608,2.8608,2.8608,2.8608,1000.0],["1994-12-08",2.8153,2.8153,2.8153,2.8153,2700.0],["1994-12-09",2.7699,2.7699,2.7699,2.7699,200.0],["1994-12-12",2.7699,2.7699,2.7699,2.7699,0.0],["1994-12-13",2.7926,2.7926,2.7699,2.7699,4000.0],["1994-12-14",2.7699,2.7699,2.7699,2.7699,0.0],["1994-12-15",2.7699,2.7699,2.7699,2.7699,0.0],["1994-12-16",2.7699,2.7699,2.7699,2.7699,0.0],["1994-12-19",2.8153,2.8153,2.8153,2.8153,1200.0],["1994-12-20",2.9289,2.9289,2.9289,2.9289,500.0],["1994-12-21",2.9289,2.9289,2.9289,2.9289,0.0],["1994-12-22",2.9516,2.9516,2.9062,2.9062,3800.0],["1994-12-23",2.9516,2.9516,2.9516,2.9516,500.0],["1994-12-27",2.9062,2.9062,2.9062,2.9062,4000.0],["1994-12-28",2.9516,2.9516,2.9516,2.9516,3000.0],["1994-12-29",2.9516,2.9516,2.9516,2.9516,0.0],["1994-12-30",3.0878,3.0878,3.0878,3.0878,200.0],["1995-01-03",2.997,3.0878,2.997,3.0878,2700.0],["1995-01-04",3.0197,3.0197,3.0197,3.0197,1100.0],["1995-01-05",3.0878,3.0878,3.0878,3.0878,500.0],["1995-01-06",3.0878,3.0878,3.0878,3.0878,0.0],["1995-01-09",3.0424,3.0424,2.997,2.997,300.0],["1995-01-10",2.9743,2.9743,2.9516,2.9516,3400.0],["1995-01-11",2.9062,2.9289,2.8608,2.9062,7500.0],["1995-01-12",2.9516,2.9516,2.9516,2.9516,1200.0],["1995-01-13",2.8608,2.8608,2.8608,2.8608,1000.0],["1995-01-16",2.7699,2.7699,2.7699,2.7699,100.0],["1995-01-17",2.7245,2.7245,2.7245,2.7245,2800.0],["1995-01-18",2.7245,2.7245,2.7245,2.7245,0.0],["1995-01-19",2.6791,2.6791,2.6791,2.6791,2500.0],["1995-01-20",2.6791,2.6791,2.6791,2.6791,0.0],["1995-01-23",2.6791,2.6791,2.6791,2.6791,0.0],["1995-01-24",2.6337,2.6337,2.6337,2.6337,300.0],["1995-01-25",2.6337,2.6337,2.6337,2.6337,0.0],["1995-01-26",2.6337,2.6337,2.6337,2.6337,0.0],["1995-01-27",2.6337,2.6337,2.6337,2.6337,0.0],["1995-01-30",2.6337,2.6337,2.6337,2.6337,0.0],["1995-01-31",2.6337,2.6337,2.6337,2.6337,0.0],["1995-02-01",2.6791,2.6791,2.6791,2.6791,300.0],["1995-02-02",2.7699,2.7699,2.7699,2.7699,2000.0],["1995-02-03",2.8608,2.9062,2.8608,2.9062,10300.0],["1995-02-06",2.9062,2.9062,2.9062,2.9062,0.0],["1995-02-07",2.9062,2.9062,2.9062,2.9062,0.0],["1995-02-08",2.9062,2.9062,2.9062,2.9062,0.0],["1995-02-09",2.8153,2.8153,2.7699,2.7699,7500.0],["1995-02-10",2.7359,2.7699,2.7359,2.7699,19200.0],["1995-02-13",2.7699,2.7699,2.7699,2.7699,3000.0],["1995-02-14",2.7699,2.7699,2.7699,2.7699,0.0],["1995-02-15",2.7699,2.7699,2.7699,2.7699,0.0],["1995-02-16",2.7699,2.7699,2.7699,2.7699,100.0],["1995-02-17",2.7018,2.7018,2.7018,2.7018,900.0],["1995-02-21",2.7699,2.7699,2.7699,2.7699,1000.0],["1995-02-22",2.7699,2.7699,2.7699,2.7699,0.0],["1995-02-23",2.7699,2.7699,2.7699,2.7699,0.0],["1995-02-24",2.7699,2.7699,2.7699,2.7699,0.0],["1995-02-27",2.7699,2.7699,2.7699,2.7699,0.0],["1995-02-28",2.7699,2.7699,2.7699,2.7699,0.0],["1995-03-01",2.8153,2.9289,2.8153,2.9289,30800.0],["1995-03-02",2.9289,2.9516,2.9289,2.9516,15000.0],["1995-03-03",2.9516,2.9516,2.9516,2.9516,0.0],["1995-03-06",3.1105,3.1105,3.0424,3.0424,3100.0],["1995-03-07",3.0424,3.0424,3.0424,3.0424,0.0],["1995-03-08",3.1332,3.1332,3.0651,3.0651,200.0],["1995-03-09",3.0651,3.0651,3.0651,3.0651,0.0],["1995-03-10",3.0878,3.0878,3.0878,3.0878,200.0],["1995-03-13",3.2737,3.3659,3.2737,3.3659,2600.0],["1995-03-14",3.2737,3.2737,3.2737,3.2737,2500.0],["1995-03-15",3.3429,3.3429,3.3198,3.3198,600.0],["1995-03-16",3.4581,3.4581,3.4351,3.4351,1300.0],["1995-03-17",3.4351,3.4351,3.4351,3.4351,0.0],["1995-03-20",3.4581,3.4581,3.4581,3.4581,800.0],["1995-03-21",3.5504,3.5965,3.5504,3.5965,17500.0],["1995-03-22",3.5965,3.5965,3.5965,3.5965,0.0],["1995-03-23",3.5504,3.5504,3.4812,3.4812,900.0],["1995-03-24",3.4812,3.4812,3.4812,3.4812,3300.0],["1995-03-27",3.4581,3.4581,3.4581,3.4581,1000.0],["1995-03-28",3.5043,3.5043,3.5043,3.5043,1200.0],["1995-03-29",3.5043,3.5043,3.5043,3.5043,1000.0],["1995-03-30",3.5043,3.5043,3.5043,3.5043,0.0],["1995-03-31",3.5734,3.5734,3.5734,3.5734,1000.0],["1995-04-03",3.5043,3.5043,3.5043,3.5043,300.0],["1995-04-04",3.5043,3.5043,3.5043,3.5043,0.0],["1995-04-05",3.5043,3.5043,3.5043,3.5043,2000.0],["1995-04-06",3.5043,3.5043,3.5043,3.5043,0.0],["1995-04-07",3.412,3.412,3.412,3.412,1000.0],["1995-04-10",3.3659,3.3659,3.3659,3.3659,2300.0],["1995-04-11",3.3659,3.3659,3.3659,3.3659,0.0],["1995-04-12",3.3659,3.3659,3.3659,3.3659,0.0],["1995-04-13",3.3659,3.3659,3.3659,3.3659,0.0],["1995-04-17",3.3659,3.3659,3.3659,3.3659,0.0],["1995-04-18",3.3429,3.412,3.3198,3.3198,5100.0],["1995-04-19",3.3198,3.3198,3.3198,3.3198,0.0],["1995-04-20",3.3198,3.3198,3.3198,3.3198,0.0],["1995-04-21",3.3198,3.3198,3.3198,3.3198,0.0],["1995-04-24",3.3659,3.3659,3.3659,3.3659,8500.0],["1995-04-25",3.4581,3.4812,3.4351,3.4351,4100.0],["1995-04-26",3.4581,3.4581,3.4581,3.4581,1000.0],["1995-04-27",3.4351,3.4351,3.4351,3.4351,1500.0],["1995-04-28",3.4581,3.4581,3.4581,3.4581,3900.0],["1995-05-01",3.4581,3.4581,3.4581,3.4581,0.0],["1995-05-02",3.5965,3.5965,3.5965,3.5965,300.0],["1995-05-03",3.6426,3.6426,3.6426,3.6426,2300.0],["1995-05-04",3.6426,3.6426,3.6426,3.6426,0.0],["1995-05-05",3.6426,3.6426,3.6426,3.6426,0.0],["1995-05-08",3.6426,3.6426,3.6426,3.6426,0.0],["1995-05-09",3.6426,3.6426,3.6426,3.6426,0.0],["1995-05-10",3.6195,3.6195,3.6195,3.6195,500.0],["1995-05-11",3.6887,3.6887,3.6887,3.6887,300.0],["1995-05-12",3.6887,3.6887,3.6887,3.6887,700.0],["1995-05-15",3.6887,3.6887,3.6887,3.6887,0.0],["1995-05-16",3.6887,3.7117,3.6887,3.7117,2200.0],["1995-05-17",3.6426,3.6426,3.5965,3.5965,1600.0],["1995-05-18",3.5273,3.5273,3.5043,3.5043,4000.0],["1995-05-19",3.5043,3.5043,3.5043,3.5043,0.0],["1995-05-22",3.412,3.5043,3.412,3.5043,2200.0],["1995-05-23",3.5043,3.5043,3.5043,3.5043,3000.0],["1995-05-24",3.4581,3.4581,3.4581,3.4581,1300.0],["1995-05-25",3.4581,3.4581,3.4581,3.4581,0.0],["1995-05-26",3.5504,3.5504,3.5273,3.5273,1800.0],["1995-05-30",3.5273,3.5273,3.5273,3.5273,0.0],["1995-05-31",3.5504,3.5504,3.5504,3.5504,1500.0],["1995-06-01",3.5504,3.5504,3.5504,3.5504,0.0],["1995-06-02",3.5504,3.5504,3.5504,3.5504,0.0],["1995-06-05",3.5734,3.5734,3.5504,3.5734,16200.0],["1995-06-06",3.5734,3.5734,3.5734,3.5734,0.0],["1995-06-07",3.5965,3.5965,3.5965,3.5965,1200.0],["1995-06-08",3.5965,3.5965,3.5965,3.5965,100.0],["1995-06-09",3.5504,3.5734,3.5504,3.5734,600.0],["1995-06-12",3.4581,3.4581,3.4581,3.4581,3000.0],["1995-06-13",3.5043,3.5043,3.5043,3.5043,500.0],["1995-06-14",3.412,3.412,3.412,3.412,1000.0],["1995-06-15",3.412,3.412,3.412,3.412,0.0],["1995-06-16",3.412,3.412,3.412,3.412,0.0],["1995-06-19",3.412,3.412,3.412,3.412,0.0],["1995-06-20",3.5504,3.5677,3.5043,3.5043,3000.0],["1995-06-21",3.5504,3.5504,3.5504,3.5504,1100.0],["1995-06-22",3.5504,3.5965,3.5504,3.5965,300.0],["1995-06-23",3.5734,3.5734,3.5734,3.5734,100.0],["1995-06-26",3.5734,3.5734,3.5734,3.5734,700.0],["1995-06-27",3.5734,3.5734,3.5734,3.5734,0.0],["1995-06-28",3.5043,3.5043,3.5043,3.5043,2300.0],["1995-06-29",3.5734,3.5734,3.5734,3.5734,300.0],["1995-06-30",3.5504,3.5734,3.5504,3.5504,23600.0],["1995-07-03",3.4581,3.4581,3.4581,3.4581,500.0],["1995-07-05",3.4581,3.4581,3.4351,3.4351,15700.0],["1995-07-06",3.412,3.4351,3.3659,3.4351,21500.0],["1995-07-07",3.4581,3.4581,3.412,3.4351,23600.0],["1995-07-10",3.4293,3.4581,3.412,3.412,3400.0],["1995-07-11",3.4581,3.4581,3.412,3.4581,6000.0],["1995-07-12",3.4581,3.5043,3.4581,3.5043,15500.0],["1995-07-13",3.412,3.412,3.412,3.412,2700.0],["1995-07-14",3.4581,3.4581,3.4581,3.4581,100.0],["1995-07-17",3.412,3.412,3.412,3.412,1000.0],["1995-07-18",3.4812,3.5043,3.4812,3.5043,200.0],["1995-07-19",3.4581,3.4581,3.4581,3.4581,100.0],["1995-07-20",3.4581,3.4581,3.412,3.412,17000.0],["1995-07-21",3.412,3.412,3.412,3.412,0.0],["1995-07-24",3.2968,3.3429,3.2968,3.3429,4500.0],["1995-07-25",3.3198,3.3198,3.3198,3.3198,1000.0],["1995-07-26",3.2045,3.2045,3.1815,3.1815,8300.0],["1995-07-27",3.2,3.2,3.2,3.2,300.0],["1995-07-28",3.2,3.2,3.2,3.2,0.0],["1995-07-31",3.1769,3.1769,3.1769,3.1769,2000.0],["1995-08-01",3.2464,3.2696,3.2464,3.2696,2200.0],["1995-08-02",3.3392,3.3392,3.2928,3.3392,3300.0],["1995-08-03",3.2696,3.316,3.2696,3.316,2300.0],["1995-08-04",3.2464,3.2464,3.2464,3.2464,4000.0],["1995-08-07",3.2464,3.2464,3.2464,3.2464,0.0],["1995-08-08",3.2928,3.2928,3.2928,3.2928,100.0],["1995-08-09",3.2928,3.316,3.2928,3.316,12000.0],["1995-08-10",3.3624,3.3624,3.3624,3.3624,200.0],["1995-08-11",3.3624,3.3624,3.3624,3.3624,0.0],["1995-08-14",3.3624,3.3624,3.3624,3.3624,0.0],["1995-08-15",3.3624,3.3624,3.3624,3.3624,0.0],["1995-08-16",3.2464,3.2464,3.2464,3.2464,500.0],["1995-08-17",3.2464,3.2464,3.2464,3.2464,300.0],["1995-08-18",3.2859,3.2859,3.2859,3.2859,500.0],["1995-08-21",3.3328,3.3328,3.3328,3.3328,300.0],["1995-08-22",3.3563,3.3563,3.2859,3.2859,600.0],["1995-08-23",3.2859,3.2859,3.2859,3.2859,0.0],["1995-08-24",3.3328,3.3328,3.2859,3.2859,3100.0],["1995-08-25",3.2859,3.2859,3.2859,3.2859,4800.0],["1995-08-28",3.2389,3.2389,3.2389,3.2389,8000.0],["1995-08-29",3.2389,3.2389,3.2389,3.2389,0.0],["1995-08-30",3.2624,3.2624,3.2624,3.2624,1000.0],["1995-08-31",3.2624,3.2624,3.2624,3.2624,500.0],["1995-09-01",3.2624,3.2624,3.2624,3.2624,0.0],["1995-09-05",3.2624,3.2624,3.2624,3.2624,0.0],["1995-09-06",3.145,3.145,3.145,3.145,300.0],["1995-09-07",3.2624,3.2624,3.2565,3.2624,23400.0],["1995-09-08",3.2624,3.2624,3.2624,3.2624,0.0],["1995-09-11",3.2624,3.2624,3.2624,3.2624,0.0],["1995-09-12",3.3328,3.3797,3.2859,3.3797,53500.0],["1995-09-13",3.3328,3.3563,3.2624,3.2624,39500.0],["1995-09-14",3.2624,3.2624,3.2624,3.2624,0.0],["1995-09-15",3.2624,3.2624,3.2624,3.2624,0.0],["1995-09-18",3.192,3.192,3.192,3.192,8700.0],["1995-09-19",3.145,3.192,3.145,3.1685,8300.0],["1995-09-20",3.145,3.145,3.145,3.145,1300.0],["1995-09-21",3.192,3.192,3.192,3.192,1000.0],["1995-09-22",3.192,3.192,3.192,3.192,0.0],["1995-09-25",3.192,3.192,3.192,3.192,0.0],["1995-09-26",3.192,3.192,3.192,3.192,200.0],["1995-09-27",3.1708,3.1946,3.147,3.147,36500.0],["1995-09-28",3.147,3.147,3.147,3.147,0.0],["1995-09-29",3.1946,3.1946,3.147,3.147,20700.0],["1995-10-02",3.147,3.147,3.0874,3.147,26000.0],["1995-10-03",3.0516,3.1231,3.0516,3.1231,6900.0],["1995-10-04",3.147,3.147,3.147,3.147,17000.0],["1995-10-05",3.147,3.1946,3.147,3.1946,6000.0],["1995-10-06",3.2185,3.2185,3.2185,3.2185,2500.0],["1995-10-09",3.2185,3.2185,3.2185,3.2185,0.0],["1995-10-10",3.2185,3.2185,3.2185,3.2185,0.0],["1995-10-11",3.2662,3.2662,3.2423,3.2662,4400.0],["1995-10-12",3.2662,3.3138,3.2423,3.2423,4500.0],["1995-10-13",3.2423,3.3138,3.2423,3.2423,2500.0],["1995-10-16",3.3138,3.3377,3.3138,3.3377,62000.0],["1995-10-17",3.3854,3.433,3.3734,3.433,70800.0],["1995-10-18",3.3854,3.433,3.3854,3.433,24100.0],["1995-10-19",3.3854,3.3854,3.3854,3.3854,100.0],["1995-10-20",3.3377,3.3377,3.3377,3.3377,800.0],["1995-10-23",3.3377,3.3377,3.3377,3.3377,300.0],["1995-10-24",3.2662,3.2662,3.2662,3.2662,1000.0],["1995-10-25",3.1946,3.29,3.1946,3.29,28400.0],["1995-10-26",3.2423,3.29,3.1946,3.29,6200.0],["1995-10-27",3.1946,3.3854,3.1946,3.29,149900.0],["1995-10-30",3.29,3.29,3.2423,3.2423,2100.0],["1995-10-31",3.29,3.29,3.29,3.29,200.0],["1995-11-01",3.29,3.29,3.29,3.29,0.0],["1995-11-02",3.29,3.29,3.29,3.29,0.0],["1995-11-03",3.29,3.29,3.29,3.29,300.0],["1995-11-06",3.3377,3.3377,3.3377,3.3377,1000.0],["1995-11-07",3.3377,3.3377,3.3377,3.3377,0.0],["1995-11-08",3.3377,3.3377,3.3377,3.3377,0.0],["1995-11-09",3.2185,3.2185,3.1946,3.2185,4500.0],["1995-11-10",3.0993,3.0993,3.0993,3.0993,5500.0],["1995-11-13",3.1231,3.1231,3.1231,3.1231,5400.0],["1995-11-14",3.2423,3.2423,3.147,3.147,5100.0],["1995-11-15",3.1946,3.1946,3.1946,3.1946,11200.0],["1995-11-16",3.1946,3.1946,3.1946,3.1946,200.0],["1995-11-17",3.147,3.147,3.147,3.147,2500.0],["1995-11-20",3.1946,3.1946,3.1946,3.1946,400.0],["1995-11-21",3.1946,3.1946,3.1946,3.1946,0.0],["1995-11-22",3.1946,3.1946,3.1946,3.1946,0.0],["1995-11-24",3.1946,3.1946,3.1946,3.1946,0.0],["1995-11-27",3.1946,3.1946,3.1946,3.1946,0.0],["1995-11-28",2.9562,2.9562,2.9562,2.9562,1600.0],["1995-11-29",2.8609,2.8609,2.8609,2.8609,500.0],["1995-11-30",2.8609,2.8609,2.8609,2.8609,2000.0],["1995-12-01",2.8132,2.8609,2.8132,2.8609,1400.0],["1995-12-04",2.7655,2.7894,2.7417,2.7417,3300.0],["1995-12-05",2.7655,2.7655,2.7655,2.7655,600.0],["1995-12-06",2.837,2.8609,2.837,2.8609,1500.0],["1995-12-07",3.0993,3.147,3.0993,3.147,6500.0],["1995-12-08",3.147,3.147,3.147,3.147,0.0],["1995-12-11",3.0516,3.0993,3.0516,3.0993,1600.0],["1995-12-12",3.147,3.147,3.0754,3.0754,17800.0],["1995-12-13",3.0039,3.0993,3.0039,3.0039,700.0],["1995-12-14",3.0754,3.0754,3.0754,3.0754,200.0],["1995-12-15",3.0516,3.0754,3.0516,3.0754,63900.0],["1995-12-18",3.0516,3.0516,3.0516,3.0516,100.0],["1995-12-19",3.0516,3.0516,3.0516,3.0516,0.0],["1995-12-20",3.0516,3.0516,3.0516,3.0516,500.0],["1995-12-21",3.0516,3.1231,3.0516,3.0516,20700.0],["1995-12-22",3.0874,3.0874,3.0516,3.0874,11100.0],["1995-12-26",3.0874,3.0874,3.0874,3.0874,0.0],["1995-12-27",3.1231,3.1231,3.1231,3.1231,3200.0],["1995-12-28",3.0754,3.0754,3.0754,3.0754,4800.0],["1995-12-29",3.0754,3.0754,3.0754,3.0754,600.0],["1996-01-02",3.0993,3.141,3.0993,3.141,10900.0],["1996-01-03",3.141,3.141,3.141,3.141,0.0],["1996-01-04",3.1708,3.2066,3.1708,3.2066,16700.0],["1996-01-05",3.2185,3.2185,3.2185,3.2185,2800.0],["1996-01-08",3.433,3.433,3.3377,3.3377,600.0],["1996-01-09",3.3615,3.433,3.3496,3.3615,5000.0],["1996-01-10",3.3615,3.3615,3.3615,3.3615,0.0],["1996-01-11",3.3377,3.433,3.3377,3.3377,3600.0],["1996-01-12",3.433,3.433,3.433,3.433,5600.0],["1996-01-15",3.433,3.433,3.433,3.433,0.0],["1996-01-16",3.4807,3.4807,3.4807,3.4807,600.0],["1996-01-17",3.4807,3.4807,3.4807,3.4807,0.0],["1996-01-18",3.4807,3.4807,3.4807,3.4807,0.0],["1996-01-19",3.4807,3.4807,3.4807,3.4807,0.0],["1996-01-22",3.4807,3.4807,3.4807,3.4807,0.0],["1996-01-23",3.4807,3.4807,3.4807,3.4807,0.0],["1996-01-24",3.4807,3.4807,3.4807,3.4807,1500.0],["1996-01-25",3.5761,3.5761,3.5761,3.5761,400.0],["1996-01-26",3.5284,3.5284,3.5284,3.5284,5000.0],["1996-01-29",3.4807,3.4807,3.4807,3.4807,500.0],["1996-01-30",3.4807,3.4807,3.4807,3.4807,1000.0],["1996-01-31",3.4807,3.4807,3.4807,3.4807,2000.0],["1996-02-01",3.4807,3.4807,3.4807,3.4807,0.0],["1996-02-02",3.5046,3.5046,3.5046,3.5046,200.0],["1996-02-05",3.3854,3.433,3.3854,3.3854,3400.0],["1996-02-06",3.3854,3.3854,3.3854,3.3854,0.0],["1996-02-07",3.3377,3.3377,3.3377,3.3377,1000.0],["1996-02-08",3.3377,3.3377,3.29,3.29,6000.0],["1996-02-09",3.3377,3.3377,3.1946,3.1946,31000.0],["1996-02-12",3.1946,3.1946,3.1946,3.1946,0.0],["1996-02-13",3.1946,3.1946,3.1946,3.1946,0.0],["1996-02-14",3.1946,3.1946,3.1231,3.1231,700.0],["1996-02-15",3.1946,3.1946,3.1946,3.1946,1000.0],["1996-02-16",3.0516,3.0516,3.0516,3.0516,1300.0],["1996-02-20",2.9801,3.0278,2.9562,2.9562,5200.0],["1996-02-21",2.9562,2.9562,2.9562,2.9562,0.0],["1996-02-22",3.1946,3.1946,3.1946,3.1946,4100.0],["1996-02-23",3.2423,3.2423,3.1946,3.1946,2500.0],["1996-02-26",3.2662,3.2662,3.2662,3.2662,300.0],["1996-02-27",3.3377,3.3377,3.3377,3.3377,11000.0],["1996-02-28",3.3854,3.3854,3.3615,3.3854,1700.0],["1996-02-29",3.29,3.29,3.29,3.29,20400.0],["1996-03-01",3.3138,3.3854,3.3138,3.3854,300.0],["1996-03-04",3.3854,3.4092,3.3854,3.4092,4700.0],["1996-03-05",3.4092,3.4092,3.4092,3.4092,0.0],["1996-03-06",3.4092,3.4092,3.4092,3.4092,0.0],["1996-03-07",3.6715,3.6715,3.6715,3.6715,10100.0],["1996-03-08",3.6238,3.6476,3.6238,3.6238,15600.0],["1996-03-11",3.5761,3.5999,3.5522,3.5522,9800.0],["1996-03-12",3.6238,3.6715,3.6238,3.6715,22600.0],["1996-03-13",3.7256,3.7256,3.7256,3.7256,0.0],["1996-03-14",3.7256,3.7256,3.6773,3.6773,5600.0],["1996-03-15",3.7015,3.7015,3.7015,3.7015,500.0],["1996-03-18",3.7256,3.7256,3.7256,3.7256,500.0],["1996-03-19",3.6773,3.6773,3.6773,3.6773,1300.0],["1996-03-20",3.7256,3.7256,3.7256,3.7256,300.0],["1996-03-21",3.6773,3.6773,3.6773,3.6773,700.0],["1996-03-22",3.7256,3.774,3.7256,3.774,1200.0],["1996-03-25",3.774,3.774,3.774,3.774,400.0],["1996-03-26",3.7982,3.7982,3.7256,3.7982,12200.0],["1996-03-27",3.774,3.774,3.7256,3.774,13800.0],["1996-03-28",3.7256,3.7256,3.6773,3.6773,1700.0],["1996-03-29",3.7256,3.7256,3.7256,3.7256,50000.0],["1996-04-01",3.774,3.774,3.7135,3.774,25600.0],["1996-04-02",3.7256,3.7256,3.7256,3.7256,25800.0],["1996-04-03",3.6773,3.6773,3.6773,3.6773,30000.0],["1996-04-04",3.5805,3.5805,3.5805,3.5805,200.0],["1996-04-08",3.6289,3.6289,3.5805,3.6289,2300.0],["1996-04-09",3.6289,3.6289,3.6289,3.6289,1400.0],["1996-04-10",3.5321,3.5321,3.5321,3.5321,2800.0],["1996-04-11",3.5805,3.5805,3.5805,3.5805,300.0],["1996-04-12",3.6047,3.6047,3.6047,3.6047,2700.0],["1996-04-15",3.6531,3.7256,3.6531,3.7256,2400.0],["1996-04-16",3.7982,3.7982,3.7982,3.7982,4500.0],["1996-04-17",3.8224,3.8708,3.8224,3.8708,2400.0],["1996-04-18",3.8708,3.8708,3.8708,3.8708,400.0],["1996-04-19",3.9676,3.9676,3.9434,3.9676,6000.0],["1996-04-22",4.1127,4.1127,4.1127,4.1127,4800.0],["1996-04-23",4.0643,4.1127,4.0643,4.1127,4300.0],["1996-04-24",3.9676,3.9676,3.9555,3.9676,16500.0],["1996-04-25",4.016,4.016,4.016,4.016,3500.0],["1996-04-26",3.9676,4.016,3.9676,4.016,20100.0],["1996-04-29",4.016,4.016,4.016,4.016,0.0],["1996-04-30",3.9676,4.0643,3.9676,4.0643,3100.0],["1996-05-01",4.0643,4.0643,4.0643,4.0643,100.0],["1996-05-02",3.9676,3.9918,3.9676,3.9676,29000.0],["1996-05-03",3.9676,3.9676,3.9676,3.9676,0.0],["1996-05-06",3.8224,3.8224,3.8224,3.8224,2200.0],["1996-05-07",3.8224,3.8224,3.8224,3.8224,0.0],["1996-05-08",3.7256,3.7256,3.5321,3.5805,26700.0],["1996-05-09",3.6047,3.6773,3.5805,3.6773,9000.0],["1996-05-10",3.6289,3.7256,3.6289,3.7256,2000.0],["1996-05-13",3.7256,3.7498,3.7256,3.7498,3200.0],["1996-05-14",3.7256,3.774,3.6773,3.7498,19700.0],["1996-05-15",3.7256,3.7256,3.7256,3.7256,100.0],["1996-05-16",3.6289,3.6773,3.5805,3.6289,7500.0],["1996-05-17",3.6289,3.6289,3.5805,3.6289,32300.0],["1996-05-20",3.6289,3.6289,3.5805,3.6289,5000.0],["1996-05-21",3.6773,3.6773,3.6773,3.6773,6000.0],["1996-05-22",3.7015,3.7256,3.6773,3.7256,10400.0],["1996-05-23",3.774,3.774,3.7015,3.774,8700.0],["1996-05-24",3.774,3.774,3.774,3.774,1200.0],["1996-05-28",3.774,3.774,3.7256,3.774,5500.0],["1996-05-29",3.8708,3.8708,3.8708,3.8708,1000.0],["1996-05-30",3.8224,3.8224,3.8224,3.8224,300.0],["1996-05-31",3.7982,3.8466,3.7982,3.8466,2500.0],["1996-06-03",3.8466,3.8466,3.8466,3.8466,0.0],["1996-06-04",3.8224,3.8647,3.7982,3.7982,2800.0],["1996-06-05",3.8708,3.8708,3.8708,3.8708,6900.0],["1996-06-06",3.9676,3.9676,3.9434,3.9434,33600.0],["1996-06-07",4.016,4.016,3.9918,4.016,6900.0],["1996-06-10",4.016,4.0643,4.016,4.0643,12500.0],["1996-06-11",4.0643,4.0643,4.016,4.0643,8900.0],["1996-06-12",4.0643,4.2095,4.0643,4.2095,58500.0],["1996-06-13",4.1611,4.1611,4.1127,4.1611,43900.0],["1996-06-14",4.1127,4.1127,4.0643,4.0643,8300.0],["1996-06-17",4.1127,4.1127,4.1127,4.1127,4400.0],["1996-06-18",4.1611,4.2095,4.1127,4.2095,14700.0],["1996-06-19",4.1611,4.1611,4.1127,4.1611,18000.0],["1996-06-20",4.1611,4.1611,4.1127,4.1611,5600.0],["1996-06-21",4.1611,4.1611,4.1127,4.1611,4300.0],["1996-06-24",4.1611,4.1611,4.1127,4.1127,2300.0],["1996-06-25",4.1611,4.2095,4.1611,4.2095,4400.0],["1996-06-26",4.2095,4.2095,4.1611,4.1853,24900.0],["1996-06-27",4.2579,4.2579,4.1611,4.1611,9400.0],["1996-06-28",4.1611,4.1611,4.1611,4.1611,7500.0],["1996-07-01",4.1127,4.1127,4.1127,4.1127,9100.0],["1996-07-02",4.1127,4.1127,4.0643,4.0643,2300.0],["1996-07-03",4.1127,4.1127,4.1127,4.1127,4000.0],["1996-07-05",4.1127,4.1127,4.1127,4.1127,0.0],["1996-07-08",4.016,4.0643,4.016,4.016,3300.0],["1996-07-09",4.0643,4.0643,4.016,4.016,5100.0],["1996-07-10",4.0643,4.1127,4.0643,4.1127,8200.0],["1996-07-11",4.016,4.016,3.9192,3.9192,10000.0],["1996-07-12",3.895,3.9192,3.8889,3.895,17400.0],["1996-07-15",3.9192,3.9192,3.9192,3.9192,2200.0],["1996-07-16",3.8224,3.8466,3.774,3.8466,28400.0],["1996-07-17",3.9071,4.016,3.9071,4.016,19100.0],["1996-07-18",4.016,4.016,4.016,4.016,9200.0],["1996-07-19",4.016,4.0643,4.016,4.0643,600.0],["1996-07-22",4.016,4.016,3.9676,3.9676,2700.0],["1996-07-23",3.9676,3.9676,3.9676,3.9676,2000.0],["1996-07-24",3.9676,3.9676,3.9676,3.9676,1000.0],["1996-07-25",3.9676,4.016,3.9676,4.016,7900.0],["1996-07-26",4.016,4.016,3.9676,3.9676,1400.0],["1996-07-29",3.9676,3.9676,3.9676,3.9676,4100.0],["1996-07-30",3.9676,3.9676,3.9676,3.9676,600.0],["1996-07-31",3.8708,3.8708,3.8708,3.8708,2000.0],["1996-08-01",3.895,3.9192,3.8708,3.9192,11200.0],["1996-08-02",3.9676,4.016,3.9676,3.9676,2100.0],["1996-08-05",3.9676,3.9676,3.9676,3.9676,0.0],["1996-08-06",4.016,4.0643,3.9676,4.0643,8200.0],["1996-08-07",3.9676,4.016,3.9676,4.016,5500.0],["1996-08-08",3.9676,3.9676,3.9676,3.9676,1500.0],["1996-08-09",4.016,4.016,3.9676,4.016,6800.0],["1996-08-12",4.016,4.016,3.9676,3.9676,7900.0],["1996-08-13",4.016,4.016,3.9676,3.9676,1300.0],["1996-08-14",3.9918,3.9918,3.9192,3.9192,2200.0],["1996-08-15",3.9192,3.9192,3.9192,3.9192,300.0],["1996-08-16",3.9192,3.9192,3.9192,3.9192,0.0],["1996-08-19",3.9192,3.9192,3.9192,3.9192,18800.0],["1996-08-20",3.8224,3.8224,3.8224,3.8224,1800.0],["1996-08-21",3.8224,3.895,3.8224,3.895,1200.0],["1996-08-22",3.8708,3.9192,3.8708,3.9192,13000.0],["1996-08-23",3.9192,3.9676,3.9192,3.9676,14900.0],["1996-08-26",3.8708,3.8708,3.8708,3.8708,6700.0],["1996-08-27",3.9192,3.9676,3.9192,3.9676,3500.0],["1996-08-28",4.1127,4.1611,4.1127,4.1127,33300.0],["1996-08-29",4.1611,4.1611,4.1127,4.1127,7000.0],["1996-08-30",4.1127,4.1127,4.1127,4.1127,0.0],["1996-09-03",4.3546,4.4514,4.3546,4.4514,32600.0],["1996-09-04",4.4514,4.4514,4.4514,4.4514,1000.0],["1996-09-05",4.4514,4.4514,4.4514,4.4514,3700.0],["1996-09-06",4.4756,4.4756,4.4514,4.4514,10200.0],["1996-09-09",4.403,4.403,4.403,4.403,400.0],["1996-09-10",4.4514,4.4514,4.403,4.403,4600.0],["1996-09-11",4.3546,4.403,4.3546,4.403,22800.0],["1996-09-12",4.403,4.403,4.3546,4.3546,2800.0],["1996-09-13",4.403,4.403,4.403,4.403,4300.0],["1996-09-16",4.403,4.403,4.403,4.403,0.0],["1996-09-17",4.4514,4.5482,4.4514,4.4998,1500.0],["1996-09-18",4.4514,4.4998,4.4514,4.4998,700.0],["1996-09-19",4.5482,4.5482,4.5482,4.5482,1700.0],["1996-09-20",4.5966,4.5966,4.5966,4.5966,1000.0],["1996-09-23",4.6933,4.6933,4.6933,4.6933,1500.0],["1996-09-24",4.645,4.6933,4.5966,4.6933,5900.0],["1996-09-25",4.6933,4.7417,4.6933,4.6933,47900.0],["1996-09-26",4.7175,4.7417,4.6933,4.7417,440700.0],["1996-09-27",4.645,4.6933,4.5966,4.6933,35700.0],["1996-09-30",4.5966,4.5966,4.5482,4.5482,19500.0],["1996-10-01",4.5966,4.5966,4.5966,4.5966,4000.0],["1996-10-02",4.6207,4.6207,4.5721,4.6207,14500.0],["1996-10-03",4.5234,4.5234,4.5234,4.5234,800.0],["1996-10-04",4.5721,4.6207,4.5721,4.6207,24500.0],["1996-10-07",4.6693,4.6693,4.6693,4.6693,2000.0],["1996-10-08",4.718,4.718,4.718,4.718,200.0],["1996-10-09",4.6693,4.6693,4.6693,4.6693,2300.0],["1996-10-10",4.6207,4.6207,4.6207,4.6207,500.0],["1996-10-11",4.6207,4.6693,4.6207,4.6693,3600.0],["1996-10-14",4.6207,4.6207,4.6207,4.6207,7700.0],["1996-10-15",4.6207,4.6207,4.5721,4.5721,600.0],["1996-10-16",4.5234,4.5234,4.5234,4.5234,600.0],["1996-10-17",4.5234,4.5234,4.5234,4.5234,0.0],["1996-10-18",4.5234,4.5234,4.5234,4.5234,0.0],["1996-10-21",4.6207,4.6207,4.6207,4.6207,1300.0],["1996-10-22",4.5234,4.5234,4.5234,4.5234,500.0],["1996-10-23",4.6207,4.6207,4.6207,4.6207,100.0],["1996-10-24",4.6207,4.6207,4.6207,4.6207,15600.0],["1996-10-25",4.6207,4.6207,4.6207,4.6207,0.0],["1996-10-28",4.5721,4.5721,4.5477,4.5538,18900.0],["1996-10-29",4.4991,4.4991,4.4748,4.4748,8900.0],["1996-10-30",4.5234,4.5234,4.4748,4.4869,23000.0],["1996-10-31",4.6693,4.718,4.6693,4.6693,32400.0],["1996-11-01",4.6693,4.7666,4.6693,4.7666,4700.0],["1996-11-04",4.6693,4.6693,4.6693,4.6693,3400.0],["1996-11-05",4.6693,4.7058,4.6693,4.7058,25700.0],["1996-11-06",4.718,4.7666,4.718,4.7666,15800.0],["1996-11-07",4.7666,4.8153,4.7666,4.8153,17800.0],["1996-11-08",4.7666,4.7666,4.7666,4.7666,2000.0],["1996-11-11",4.718,4.7666,4.718,4.7666,1500.0],["1996-11-12",4.7666,4.7666,4.718,4.7666,18400.0],["1996-11-13",4.7666,4.7849,4.718,4.7849,7900.0],["1996-11-14",4.8153,4.8153,4.7666,4.7909,24000.0],["1996-11-15",4.8639,4.8639,4.8639,4.8639,11100.0],["1996-11-18",4.9125,4.9612,4.8639,4.9125,10600.0],["1996-11-19",4.9612,4.9612,4.9612,4.9612,2000.0],["1996-11-20",4.8153,4.8639,4.8031,4.8639,21200.0],["1996-11-21",4.8153,4.8153,4.7666,4.8153,3900.0],["1996-11-22",4.8153,4.8153,4.8153,4.8153,1500.0],["1996-11-25",4.718,4.7666,4.718,4.7666,500.0],["1996-11-26",4.8153,4.8153,4.8153,4.8153,500.0],["1996-11-27",4.8153,4.8153,4.8153,4.8153,500.0],["1996-11-29",4.8639,4.8639,4.8153,4.8153,1100.0],["1996-12-02",4.718,4.718,4.6693,4.6693,23500.0],["1996-12-03",4.718,4.7666,4.718,4.7666,22000.0],["1996-12-04",4.7666,4.7666,4.6693,4.6693,7600.0],["1996-12-05",4.6693,4.6693,4.6693,4.6693,0.0],["1996-12-06",4.6207,4.6693,4.6207,4.6693,20500.0],["1996-12-09",4.645,4.6693,4.6207,4.6207,28100.0],["1996-12-10",4.6693,4.6693,4.6693,4.6693,1000.0],["1996-12-11",4.6207,4.6693,4.6207,4.6693,2400.0],["1996-12-12",4.4748,4.4748,4.4748,4.4748,10500.0],["1996-12-13",4.4261,4.4261,4.4261,4.4261,2000.0],["1996-12-16",4.3775,4.3775,4.3775,4.3775,2000.0],["1996-12-17",4.3775,4.3775,4.3289,4.3289,9400.0],["1996-12-18",4.4748,4.5234,4.4748,4.5234,1000.0],["1996-12-19",4.5721,4.6207,4.5721,4.6207,10800.0],["1996-12-20",4.5721,4.5721,4.5721,4.5721,100.0],["1996-12-23",4.4748,4.5721,4.4748,4.5721,700.0],["1996-12-24",4.5721,4.5721,4.5721,4.5721,200.0],["1996-12-26",4.5721,4.5721,4.5721,4.5721,0.0],["1996-12-27",4.5721,4.5721,4.5721,4.5721,500.0],["1996-12-30",4.5964,4.6207,4.5964,4.6207,28800.0],["1996-12-31",4.5721,4.5721,4.5234,4.5234,7000.0],["1997-01-02",4.5721,4.5721,4.5234,4.5234,1100.0],["1997-01-03",4.5721,4.5721,4.5721,4.5721,3200.0],["1997-01-06",4.4748,4.4748,4.4748,4.4748,300.0],["1997-01-07",4.5234,4.6207,4.5234,4.5721,3600.0],["1997-01-08",4.6207,4.6207,4.6207,4.6207,2000.0],["1997-01-09",4.6207,4.6693,4.6207,4.6693,10200.0],["1997-01-10",4.6693,4.6693,4.6693,4.6693,100.0],["1997-01-13",4.6207,4.6207,4.6207,4.6207,10100.0],["1997-01-14",4.718,4.718,4.6207,4.6693,26800.0],["1997-01-15",4.718,4.718,4.718,4.718,100.0],["1997-01-16",4.6693,4.6693,4.5964,4.5964,21200.0],["1997-01-17",4.6693,4.6693,4.6693,4.6693,700.0],["1997-01-20",4.6693,4.6693,4.6693,4.6693,500.0],["1997-01-21",4.6207,4.6693,4.6207,4.6693,2200.0],["1997-01-22",4.6693,4.718,4.6693,4.718,1700.0],["1997-01-23",4.718,4.718,4.718,4.718,400.0],["1997-01-24",4.6207,4.6207,4.6207,4.6207,300.0],["1997-01-27",4.6693,4.718,4.6693,4.718,2500.0],["1997-01-28",4.6207,4.718,4.6207,4.718,3500.0],["1997-01-29",4.5721,4.5721,4.5234,4.5234,900.0],["1997-01-30",4.4261,4.4261,4.4018,4.4201,3500.0],["1997-01-31",4.4261,4.4261,4.4261,4.4261,8000.0],["1997-02-03",4.4261,4.4748,4.4261,4.4748,26300.0],["1997-02-04",4.4261,4.4261,4.4261,4.4261,900.0],["1997-02-05",4.4261,4.4261,4.4261,4.4261,29000.0],["1997-02-06",4.3775,4.4261,4.3532,4.4261,132500.0],["1997-02-07",4.5234,4.5721,4.4748,4.5721,4300.0],["1997-02-10",4.5234,4.6207,4.5234,4.5721,3000.0],["1997-02-11",4.5721,4.5721,4.5721,4.5721,0.0],["1997-02-12",4.6207,4.6207,4.6207,4.6207,4300.0],["1997-02-13",4.6207,4.6207,4.6207,4.6207,3100.0],["1997-02-14",4.5721,4.5721,4.5234,4.5234,3400.0],["1997-02-18",4.4748,4.5234,4.4748,4.5234,5500.0],["1997-02-19",4.5721,4.5721,4.4748,4.4748,4400.0],["1997-02-20",4.5234,4.5721,4.5234,4.5234,2200.0],["1997-02-21",4.5234,4.5234,4.5234,4.5234,0.0],["1997-02-24",4.6207,4.718,4.6207,4.718,2400.0],["1997-02-25",4.6693,4.6693,4.4748,4.5721,3500.0],["1997-02-26",4.4748,4.4748,4.3289,4.3775,9500.0],["1997-02-27",4.3289,4.3775,4.3289,4.3775,23300.0],["1997-02-28",4.3289,4.3289,4.1829,4.2316,19300.0],["1997-03-03",4.3714,4.3775,4.3714,4.3775,52000.0],["1997-03-04",4.3775,4.4261,4.3775,4.4261,5400.0],["1997-03-05",4.4261,4.4261,4.3775,4.3775,11000.0],["1997-03-06",4.4748,4.4748,4.3775,4.4748,9700.0],["1997-03-07",4.4748,4.4748,4.4261,4.4261,3500.0],["1997-03-10",4.4748,4.5234,4.4748,4.5234,4000.0],["1997-03-11",4.5234,4.5721,4.5234,4.5721,1500.0],["1997-03-12",4.5732,4.6224,4.5732,4.6224,6600.0],["1997-03-13",4.5732,4.5732,4.5732,4.5732,4400.0],["1997-03-14",4.4749,4.4749,4.4749,4.4749,1000.0],["1997-03-17",4.4749,4.4749,4.4749,4.4749,700.0],["1997-03-18",4.4749,4.4749,4.4749,4.4749,2300.0],["1997-03-19",4.5241,4.5241,4.4749,4.5241,4000.0],["1997-03-20",4.4257,4.5241,4.4257,4.4257,20500.0],["1997-03-21",4.5241,4.5241,4.4257,4.4257,600.0],["1997-03-24",4.5241,4.5241,4.4257,4.4257,2700.0],["1997-03-25",4.4257,4.4749,4.3765,4.3765,21200.0],["1997-03-26",4.3274,4.3274,4.229,4.3274,5000.0],["1997-03-27",4.229,4.229,4.1798,4.1798,5400.0],["1997-03-31",4.1307,4.1307,4.0815,4.0815,7200.0],["1997-04-01",4.1307,4.1307,4.0815,4.0815,7100.0],["1997-04-02",4.1307,4.1307,4.1307,4.1307,800.0],["1997-04-03",4.1798,4.1798,4.1798,4.1798,2000.0],["1997-04-04",4.2782,4.3274,4.229,4.2782,8300.0],["1997-04-07",4.3765,4.3765,4.3765,4.3765,9300.0],["1997-04-08",4.4257,4.4257,4.3765,4.4257,5200.0],["1997-04-09",4.4749,4.5732,4.4749,4.5732,400.0],["1997-04-10",4.5732,4.6224,4.5732,4.5732,17000.0],["1997-04-11",4.5241,4.5487,4.5241,4.5241,3100.0],["1997-04-14",4.5241,4.5732,4.5241,4.5732,27200.0],["1997-04-15",4.6716,4.7208,4.6716,4.7208,12700.0],["1997-04-16",4.7208,4.7208,4.7208,4.7208,0.0],["1997-04-17",4.5732,4.6224,4.5732,4.5732,9900.0],["1997-04-18",4.6224,4.7208,4.6224,4.6224,3800.0],["1997-04-21",4.7208,4.7208,4.6716,4.6716,5900.0],["1997-04-22",4.7699,4.7699,4.7208,4.7208,2200.0],["1997-04-23",4.7208,4.7208,4.7208,4.7208,200.0],["1997-04-24",4.7699,4.7699,4.7699,4.7699,3100.0],["1997-04-25",4.7699,4.7699,4.7699,4.7699,0.0],["1997-04-28",4.8683,4.8683,4.8191,4.8376,32400.0],["1997-04-29",4.9175,4.9175,4.8683,4.9175,17600.0],["1997-04-30",4.9666,5.0158,4.9175,5.0158,24600.0],["1997-05-01",5.0158,5.065,5.0158,5.065,22700.0],["1997-05-02",5.0158,5.1142,5.0158,5.1142,24600.0],["1997-05-05",5.1633,5.1633,5.1633,5.1633,6500.0],["1997-05-06",5.1142,5.1142,5.065,5.065,9900.0],["1997-05-07",5.0158,5.0158,4.9175,4.9175,30100.0],["1997-05-08",4.9666,4.9666,4.9175,4.9175,9900.0],["1997-05-09",4.9175,4.9175,4.8683,4.8683,200.0],["1997-05-12",4.8683,4.8683,4.8683,4.8683,0.0],["1997-05-13",4.7699,4.8191,4.7699,4.8191,3400.0],["1997-05-14",4.7208,4.7699,4.7208,4.7699,3000.0],["1997-05-15",4.7208,4.7208,4.7208,4.7208,1700.0],["1997-05-16",4.7208,4.7208,4.6716,4.6716,3000.0],["1997-05-19",4.7208,4.7208,4.6716,4.6716,1900.0],["1997-05-20",4.7699,4.8191,4.7208,4.8191,8500.0],["1997-05-21",4.8191,4.8683,4.8191,4.8191,4500.0],["1997-05-22",4.9175,4.9175,4.9175,4.9175,1000.0],["1997-05-23",4.8191,4.8191,4.8191,4.8191,9100.0],["1997-05-27",4.8437,4.9175,4.8191,4.8191,3300.0],["1997-05-28",4.8191,4.8191,4.8191,4.8191,5000.0],["1997-05-29",4.8683,4.8683,4.8683,4.8683,100.0],["1997-05-30",4.8683,4.8683,4.7699,4.8191,3200.0],["1997-06-02",4.8683,4.8683,4.7699,4.7699,600.0],["1997-06-03",4.8683,4.8683,4.8683,4.8683,100.0],["1997-06-04",4.9175,4.9666,4.9175,4.9666,7000.0],["1997-06-05",4.9666,5.0158,4.9666,5.0035,15900.0],["1997-06-06",5.0158,5.0158,4.9666,4.9666,7100.0],["1997-06-09",5.0158,5.0158,4.9666,4.9666,8100.0],["1997-06-10",5.0158,5.065,5.0158,5.065,17700.0],["1997-06-11",5.065,5.065,5.065,5.065,500.0],["1997-06-12",5.065,5.065,4.9666,4.9912,18100.0],["1997-06-13",5.0158,5.0158,5.0158,5.0158,2000.0],["1997-06-16",4.9666,5.0158,4.9666,5.0158,1600.0],["1997-06-17",4.9666,4.9666,4.9175,4.9666,21000.0],["1997-06-18",4.8683,4.8683,4.8191,4.8683,8500.0],["1997-06-19",4.8191,4.8437,4.8191,4.8437,1700.0],["1997-06-20",4.9666,4.9666,4.9666,4.9666,100.0],["1997-06-23",4.9666,5.0158,4.9666,4.9666,27500.0],["1997-06-24",5.0158,5.0158,4.9236,4.9236,1800.0],["1997-06-25",4.9175,4.9175,4.9175,4.9175,100.0],["1997-06-26",5.0158,5.0158,5.0158,5.0158,300.0],["1997-06-27",5.0158,5.1142,5.0158,5.1142,1600.0],["1997-06-30",5.1142,5.1633,5.0896,5.1142,5300.0],["1997-07-01",5.1142,5.1387,5.1142,5.1142,2000.0],["1997-07-02",5.1142,5.1633,5.1142,5.1633,2100.0],["1997-07-03",5.1879,5.1879,5.1142,5.1879,7600.0],["1997-07-07",4.9666,5.065,4.9666,5.0404,8300.0],["1997-07-08",5.0404,5.0404,5.0404,5.0404,200.0],["1997-07-09",5.0404,5.0404,5.0158,5.0158,9000.0],["1997-07-10",5.065,5.065,5.065,5.065,1300.0],["1997-07-11",5.0158,5.0158,4.9666,4.9666,600.0],["1997-07-14",5.0158,5.0158,4.9666,4.9666,700.0],["1997-07-15",5.0158,5.1142,5.0158,5.1142,31000.0],["1997-07-16",5.1142,5.1142,5.1142,5.1142,21700.0],["1997-07-17",5.065,5.1142,5.065,5.1142,6000.0],["1997-07-18",5.1142,5.1142,5.0896,5.0896,2000.0],["1997-07-21",5.0404,5.0404,5.0404,5.0404,1000.0],["1997-07-22",5.1142,5.1142,5.0773,5.1142,10500.0],["1997-07-23",5.065,5.065,5.065,5.065,1000.0],["1997-07-24",5.065,5.0957,5.065,5.0834,12600.0],["1997-07-25",5.0896,5.0896,5.065,5.065,1800.0],["1997-07-28",5.065,5.065,5.065,5.065,0.0],["1997-07-29",4.9912,4.9912,4.9175,4.9175,1200.0],["1997-07-30",4.9175,4.9175,4.8683,4.8929,7300.0],["1997-07-31",4.8683,4.8683,4.6962,4.7699,17600.0],["1997-08-01",4.7699,4.8191,4.7699,4.8191,15200.0],["1997-08-04",4.7699,4.7699,4.6962,4.6962,23300.0],["1997-08-05",4.7699,4.8191,4.7699,4.8191,3000.0],["1997-08-06",4.8683,4.942,4.8683,4.942,7400.0],["1997-08-07",4.9421,5.0158,4.9421,4.9912,26300.0],["1997-08-08",4.9666,4.9666,4.9175,4.9175,15200.0],["1997-08-11",4.9912,4.9912,4.9421,4.9912,6200.0],["1997-08-12",4.942,5.0158,4.942,4.9666,5000.0],["1997-08-13",4.9912,5.0158,4.9666,5.0158,4000.0],["1997-08-14",4.9666,4.9666,4.9666,4.9666,2500.0],["1997-08-15",4.9666,4.9666,4.9666,4.9666,9100.0],["1997-08-18",4.9175,4.9666,4.9175,4.9666,15400.0],["1997-08-19",4.9912,4.9912,4.9912,4.9912,14700.0],["1997-08-20",4.9912,4.9912,4.942,4.942,2200.0],["1997-08-21",4.9666,4.9666,4.9666,4.9666,1000.0],["1997-08-22",5.0404,5.065,5.0158,5.065,6700.0],["1997-08-25",5.065,5.1142,5.065,5.1142,1500.0],["1997-08-26",5.1142,5.1142,5.1142,5.1142,1500.0],["1997-08-27",5.1633,5.1879,5.1633,5.1879,6800.0],["1997-08-28",5.2863,5.36,5.2863,5.36,9500.0],["1997-08-29",5.2863,5.2863,5.2125,5.2617,6900.0],["1997-09-02",5.3109,5.3354,5.3109,5.3354,10000.0],["1997-09-03",5.4584,5.483,5.4584,5.483,9400.0],["1997-09-04",5.5076,5.5813,5.5076,5.5813,3800.0],["1997-09-05",5.5813,5.5813,5.5076,5.5813,1600.0],["1997-09-08",5.5813,5.5813,5.5076,5.5076,15900.0],["1997-09-09",5.4092,5.4092,5.4092,5.4092,23100.0],["1997-09-10",5.1756,5.1756,5.1387,5.1633,10000.0],["1997-09-11",5.0158,5.0896,5.0158,5.0896,166200.0],["1997-09-12",5.065,5.1142,5.065,5.065,31700.0],["1997-09-15",5.0896,5.1633,5.0896,5.1633,2100.0],["1997-09-16",5.1633,5.1633,5.1142,5.1633,4900.0],["1997-09-17",5.2125,5.2617,5.2125,5.2617,20500.0],["1997-09-18",5.2617,5.2617,5.2617,5.2617,1300.0],["1997-09-19",5.36,5.36,5.2863,5.2863,700.0],["1997-09-22",5.36,5.4092,5.36,5.4092,1700.0],["1997-09-23",5.3109,5.3109,5.2617,5.2617,5300.0],["1997-09-24",5.3396,5.3396,5.3396,5.3396,13700.0],["1997-09-25",5.389,5.4879,5.3396,5.4879,51400.0],["1997-09-26",5.5126,5.5374,5.5126,5.5374,2500.0],["1997-09-29",5.4385,5.4385,5.3396,5.4385,8100.0],["1997-09-30",5.4385,5.4385,5.4385,5.4385,23900.0],["1997-10-01",5.389,5.389,5.3643,5.389,28900.0],["1997-10-02",5.389,5.389,5.3643,5.3643,2000.0],["1997-10-03",5.4385,5.5126,5.4385,5.5126,25300.0],["1997-10-06",5.4632,5.5374,5.4632,5.5374,2400.0],["1997-10-07",5.4879,5.5621,5.4879,5.5621,300.0],["1997-10-08",5.5868,5.5868,5.5374,5.5868,23100.0],["1997-10-09",5.5126,5.5126,5.4385,5.4385,1600.0],["1997-10-10",5.389,5.4138,5.3396,5.3396,22000.0],["1997-10-13",5.3643,5.4385,5.3643,5.4385,4500.0],["1997-10-14",5.4385,5.4385,5.389,5.389,5900.0],["1997-10-15",5.389,5.4138,5.3396,5.4138,16200.0],["1997-10-16",5.4138,5.4138,5.3643,5.3643,4300.0],["1997-10-17",5.2902,5.389,5.2902,5.389,12300.0],["1997-10-20",5.2902,5.2902,5.2902,5.2902,1000.0],["1997-10-21",5.2902,5.2902,5.2902,5.2902,500.0],["1997-10-22",5.3396,5.389,5.3396,5.389,13600.0],["1997-10-23",5.2407,5.2407,5.1913,5.2407,3800.0],["1997-10-24",5.3396,5.3396,5.1913,5.1913,26800.0],["1997-10-27",4.8452,5.0924,4.7463,4.7463,22900.0],["1997-10-28",4.0047,4.6474,4.0047,4.0541,62100.0],["1997-10-29",4.6474,4.6474,4.5733,4.5733,12100.0],["1997-10-30",4.4991,4.6722,4.4991,4.6227,14100.0],["1997-10-31",4.771,4.7958,4.771,4.7958,4500.0],["1997-11-03",4.9935,4.9935,4.9441,4.9441,10900.0],["1997-11-04",5.043,5.043,5.043,5.043,6200.0],["1997-11-05",5.043,5.043,5.043,5.043,0.0],["1997-11-06",5.043,5.043,5.043,5.043,0.0],["1997-11-07",4.7463,4.7958,4.7463,4.7958,12500.0],["1997-11-10",4.7958,4.8452,4.7463,4.7463,10100.0],["1997-11-11",4.7463,4.7463,4.7463,4.7463,500.0],["1997-11-12",4.7463,4.7463,4.7463,4.7463,0.0],["1997-11-13",4.5486,4.5486,4.5486,4.5486,20200.0],["1997-11-14",4.4497,4.4497,4.4497,4.4497,11800.0],["1997-11-17",4.5238,4.5486,4.5238,4.5238,14000.0],["1997-11-18",4.6227,4.6227,4.6227,4.6227,1500.0],["1997-11-19",4.6474,4.6474,4.5486,4.5486,600.0],["1997-11-20",4.6474,4.6474,4.598,4.598,3300.0],["1997-11-21",4.6474,4.6474,4.6474,4.6474,7000.0],["1997-11-24",4.6227,4.6969,4.598,4.598,5900.0],["1997-11-25",4.4991,4.5733,4.4991,4.4991,10300.0],["1997-11-26",4.2519,4.2519,4.2025,4.2519,16700.0],["1997-11-28",4.153,4.153,3.9553,3.9553,45700.0],["1997-12-01",4.0047,4.0047,4.0047,4.0047,100.0],["1997-12-02",4.0541,4.0541,4.0047,4.0047,1000.0],["1997-12-03",4.1036,4.2025,4.1036,4.2025,12700.0],["1997-12-04",4.153,4.1777,4.1283,4.1777,8400.0],["1997-12-05",4.1036,4.1036,4.0047,4.0541,21100.0],["1997-12-08",4.1036,4.1036,4.0294,4.0665,2100.0],["1997-12-09",4.1036,4.1036,4.0171,4.0171,1800.0],["1997-12-10",4.0789,4.1036,4.0047,4.0047,17900.0],["1997-12-11",3.9553,3.9553,3.9058,3.9058,3600.0],["1997-12-12",3.8564,3.8564,3.7575,3.7575,3700.0],["1997-12-15",3.8317,3.8811,3.8317,3.8811,17300.0],["1997-12-16",3.8811,3.9058,3.8811,3.8811,8400.0],["1997-12-17",4.0789,4.0789,4.0789,4.0789,1400.0],["1997-12-18",4.2025,4.2025,4.1036,4.1036,12500.0],["1997-12-19",4.0047,4.0047,3.9553,4.0047,15300.0],["1997-12-22",4.0047,4.1283,4.0047,4.1283,9300.0],["1997-12-23",4.0294,4.0294,4.0294,4.0294,1300.0],["1997-12-24",4.0789,4.1036,4.0789,4.1036,10000.0],["1997-12-26",4.0294,4.0294,4.0294,4.0294,1000.0],["1997-12-29",4.1036,4.1036,4.0294,4.0294,2500.0],["1997-12-30",4.0789,4.153,4.0789,4.153,11300.0],["1997-12-31",4.1777,4.1777,4.1036,4.1777,8700.0],["1998-01-02",4.2025,4.2025,4.1036,4.2025,4900.0],["1998-01-05",4.2025,4.2519,4.153,4.1777,64100.0],["1998-01-06",4.153,4.153,4.0789,4.1283,21600.0],["1998-01-07",4.0294,4.0541,3.98,3.98,7200.0],["1998-01-08",3.9058,3.9058,3.9058,3.9058,2000.0],["1998-01-09",3.6586,3.6586,3.535,3.535,7900.0],["1998-01-12",3.2136,3.3125,3.1148,3.2631,14600.0],["1998-01-13",3.2878,3.362,3.2631,3.362,1800.0],["1998-01-14",3.362,3.4609,3.362,3.4609,3100.0],["1998-01-15",3.3125,3.362,3.3125,3.362,16600.0],["1998-01-16",3.4114,3.4114,3.4114,3.4114,200.0],["1998-01-20",3.4114,3.4114,3.4114,3.4114,4500.0],["1998-01-21",3.4114,3.4114,3.362,3.4114,14700.0],["1998-01-22",3.4114,3.4114,3.4114,3.4114,2000.0],["1998-01-23",3.3125,3.3373,3.2878,3.3373,47100.0],["1998-01-26",3.2631,3.2631,3.2384,3.2631,15500.0],["1998-01-27",3.2878,3.2878,3.2631,3.2631,12900.0],["1998-01-28",3.362,3.5103,3.362,3.5103,10000.0],["1998-01-29",3.6092,3.6339,3.6092,3.6215,67200.0],["1998-01-30",3.5845,3.5845,3.5845,3.5845,24600.0],["1998-02-02",3.6092,3.7081,3.6092,3.7081,800.0],["1998-02-03",3.7081,3.7081,3.7081,3.7081,20600.0],["1998-02-04",3.6092,3.7081,3.6092,3.7081,17100.0],["1998-02-05",3.6092,3.6833,3.6092,3.6833,3800.0],["1998-02-06",3.6092,3.6092,3.6092,3.6092,5100.0],["1998-02-09",3.4361,3.4361,3.4361,3.4361,400.0],["1998-02-10",3.4856,3.535,3.4856,3.535,11600.0],["1998-02-11",3.535,3.535,3.4856,3.4856,6800.0],["1998-02-12",3.4856,3.4856,3.4856,3.4856,0.0],["1998-02-13",3.5103,3.5103,3.5103,3.5103,7000.0],["1998-02-17",3.5597,3.6092,3.5597,3.5597,2500.0],["1998-02-18",3.6833,3.6833,3.6586,3.6586,2900.0],["1998-02-19",3.6339,3.6339,3.6339,3.6339,5100.0],["1998-02-20",3.5845,3.5845,3.5597,3.5597,5800.0],["1998-02-23",3.5103,3.5103,3.4609,3.4609,1700.0],["1998-02-24",3.4361,3.4485,3.4361,3.4485,17200.0],["1998-02-25",3.4114,3.4114,3.4114,3.4114,10100.0],["1998-02-26",3.4114,3.4114,3.3373,3.3373,12800.0],["1998-02-27",3.3373,3.362,3.3373,3.362,4400.0],["1998-03-02",3.2631,3.2631,3.2136,3.2631,12200.0],["1998-03-03",3.2137,3.2137,3.1642,3.2137,33700.0],["1998-03-04",3.1148,3.1642,3.1148,3.1642,15200.0],["1998-03-05",3.0653,3.0653,2.9664,2.9664,24000.0],["1998-03-06",2.917,3.0159,2.917,3.0159,8100.0],["1998-03-09",3.1148,3.1642,3.1148,3.1642,6000.0],["1998-03-10",3.2136,3.2631,3.1889,3.2631,8100.0],["1998-03-11",3.1148,3.1148,3.0653,3.0653,32700.0],["1998-03-12",3.0653,3.1148,3.0653,3.0653,6400.0],["1998-03-13",3.2137,3.2137,3.1889,3.2137,5300.0],["1998-03-16",3.3125,3.3125,3.3125,3.3125,6000.0],["1998-03-17",3.2631,3.2631,3.2137,3.2137,26800.0],["1998-03-18",3.2408,3.2408,3.1909,3.1909,4800.0],["1998-03-19",3.1909,3.1909,3.1411,3.1411,3900.0],["1998-03-20",3.1411,3.1909,3.1161,3.166,32500.0],["1998-03-23",3.1909,3.2408,3.1909,3.1909,18300.0],["1998-03-24",3.2408,3.2408,3.1909,3.1909,800.0],["1998-03-25",3.1411,3.1411,3.0413,3.0912,38500.0],["1998-03-26",3.1411,3.1909,3.1411,3.1909,6400.0],["1998-03-27",3.2906,3.2906,3.2657,3.2657,4200.0],["1998-03-30",3.1909,3.1909,3.166,3.166,17100.0],["1998-03-31",3.2408,3.2408,3.2408,3.2408,600.0],["1998-04-01",3.2657,3.2657,3.166,3.2657,25400.0],["1998-04-02",3.3156,3.3156,3.2158,3.2158,2400.0],["1998-04-03",3.3405,3.3405,3.2408,3.2408,4900.0],["1998-04-06",3.3405,3.3405,3.2657,3.3405,2900.0],["1998-04-07",3.3405,3.3405,3.3405,3.3405,4500.0],["1998-04-08",3.3405,3.3405,3.2906,3.3405,6100.0],["1998-04-09",3.3903,3.515,3.3903,3.515,19800.0],["1998-04-13",3.5399,3.5898,3.5399,3.5399,3000.0],["1998-04-14",3.6895,3.7892,3.6895,3.7892,26500.0],["1998-04-15",3.7394,4.0884,3.7394,4.0884,36700.0],["1998-04-16",3.9886,4.0884,3.9886,4.0884,20400.0],["1998-04-17",4.0385,4.0884,4.0385,4.0884,8200.0],["1998-04-20",4.2878,4.4374,4.2878,4.3875,23000.0],["1998-04-21",4.4374,4.4374,4.3377,4.3377,19100.0],["1998-04-22",4.1881,4.213,4.1881,4.213,4500.0],["1998-04-23",3.9388,4.0385,3.9388,3.9886,3400.0],["1998-04-24",3.9886,3.9886,3.9014,3.9886,16400.0],["1998-04-27",3.9886,4.0385,3.8889,3.9388,196200.0],["1998-04-28",4.0884,4.1133,4.0385,4.1133,214300.0],["1998-04-29",4.0884,4.0884,4.0136,4.0884,224300.0],["1998-04-30",4.0634,4.0884,4.0136,4.0634,188800.0],["1998-05-01",4.1382,4.2878,4.0884,4.2878,135800.0],["1998-05-04",4.2629,4.3377,4.213,4.3377,196700.0],["1998-05-05",4.1133,4.1133,4.0385,4.0385,177200.0],["1998-05-06",4.0385,4.0884,3.9886,4.0136,122300.0],["1998-05-07",4.0385,4.0385,3.9139,3.9886,178800.0],["1998-05-08",3.9637,3.9886,3.9388,3.9886,97000.0],["1998-05-11",3.9388,3.9637,3.864,3.9512,159000.0],["1998-05-12",3.7394,3.7394,3.6396,3.6895,239800.0],["1998-05-13",3.8391,3.9139,3.8141,3.8889,58100.0],["1998-05-14",3.8391,3.864,3.7892,3.864,71100.0],["1998-05-15",3.8391,3.8391,3.7892,3.8141,67900.0],["1998-05-18",3.864,3.864,3.7892,3.8391,65300.0],["1998-05-19",3.8889,3.9388,3.8391,3.8391,12400.0],["1998-05-20",3.8391,3.8391,3.7892,3.8141,35700.0],["1998-05-21",3.8391,3.864,3.7892,3.8141,138100.0],["1998-05-22",3.8391,3.8391,3.6895,3.6895,67300.0],["1998-05-26",3.7144,3.7144,3.6147,3.6895,110500.0],["1998-05-27",3.3654,3.4153,3.3405,3.4153,153400.0],["1998-05-28",3.2906,3.2906,3.1909,3.1909,72200.0],["1998-05-29",3.2408,3.2408,3.1909,3.1909,54900.0],["1998-06-01",3.1161,3.1161,3.0413,3.1161,53300.0],["1998-06-02",3.1161,3.166,3.1161,3.166,30600.0],["1998-06-03",3.1411,3.1411,3.0912,3.0912,88200.0],["1998-06-04",3.0413,3.0413,2.9416,2.9666,135300.0],["1998-06-05",2.8918,2.9416,2.8419,2.9167,68800.0],["1998-06-08",2.9167,2.9167,2.7921,2.8668,46100.0],["1998-06-09",2.8918,2.9167,2.8419,2.8918,16200.0],["1998-06-10",2.6425,2.7173,2.6175,2.6175,112500.0],["1998-06-11",2.63,2.6425,2.4929,2.5428,45500.0],["1998-06-12",2.443,2.468,2.3184,2.3932,52700.0],["1998-06-15",2.443,2.4929,2.4181,2.468,39900.0],["1998-06-16",2.4929,2.5178,2.443,2.5178,20700.0],["1998-06-17",2.5178,2.6425,2.4929,2.6175,86600.0],["1998-06-18",2.4181,2.468,2.3433,2.3932,108300.0],["1998-06-19",2.2935,2.2935,2.1439,2.2187,53400.0],["1998-06-22",2.1439,2.1938,2.094,2.1938,24800.0],["1998-06-23",2.1938,2.2935,2.1439,2.2436,32600.0],["1998-06-24",2.5178,2.5178,2.443,2.5178,44500.0],["1998-06-25",2.4929,2.5428,2.443,2.443,28400.0],["1998-06-26",2.5178,2.5428,2.3932,2.443,45900.0],["1998-06-29",2.3932,2.3932,2.2935,2.3932,13900.0],["1998-06-30",2.4306,2.443,2.3433,2.3683,18100.0],["1998-07-01",2.4181,2.4181,2.3433,2.3433,13500.0],["1998-07-02",2.3932,2.3932,2.2935,2.3932,46600.0],["1998-07-06",2.4929,2.5926,2.4929,2.5926,25700.0],["1998-07-07",2.6425,2.8419,2.6425,2.7422,21500.0],["1998-07-08",2.8419,2.8419,2.7671,2.8419,6700.0],["1998-07-09",2.7921,2.7921,2.6923,2.6923,14900.0],["1998-07-10",2.7422,2.7422,2.6923,2.7422,6500.0],["1998-07-13",2.7921,2.8419,2.7173,2.8419,11400.0],["1998-07-14",2.8419,2.9416,2.8419,2.9416,33400.0],["1998-07-15",2.9167,2.9167,2.7921,2.9167,17400.0],["1998-07-16",2.7921,2.8668,2.7671,2.817,28700.0],["1998-07-17",2.817,2.817,2.6923,2.7173,39900.0],["1998-07-20",2.6425,2.6923,2.5926,2.6175,22500.0],["1998-07-21",2.5926,2.6674,2.5428,2.5926,34800.0],["1998-07-22",2.5428,2.5677,2.4929,2.4929,8500.0],["1998-07-23",2.5178,2.5178,2.443,2.443,24400.0],["1998-07-24",2.4929,2.5178,2.3932,2.4929,10800.0],["1998-07-27",2.443,2.443,2.2935,2.3932,50600.0],["1998-07-28",2.3932,2.3932,2.3184,2.3433,88100.0],["1998-07-29",2.3184,2.3932,2.2935,2.3683,76200.0],["1998-07-30",2.4181,2.5178,2.3932,2.5178,12900.0],["1998-07-31",2.5178,2.5178,2.443,2.443,7600.0],["1998-08-03",2.468,2.468,2.3433,2.3433,29000.0],["1998-08-04",2.3433,2.3433,2.2935,2.2935,9500.0],["1998-08-05",2.2935,2.2935,2.2436,2.2935,58900.0],["1998-08-06",2.0691,2.1938,2.0442,2.1938,256500.0],["1998-08-07",2.094,2.119,2.094,2.119,23800.0],["1998-08-10",2.0442,2.094,2.0442,2.094,32600.0],["1998-08-11",1.8447,1.8946,1.7949,1.8198,136000.0],["1998-08-12",1.8447,1.8697,1.7949,1.8447,76300.0],["1998-08-13",1.7949,1.8447,1.7637,1.8447,88400.0],["1998-08-14",1.77,1.8447,1.77,1.8447,16700.0],["1998-08-17",1.745,1.8198,1.7201,1.8198,13900.0],["1998-08-18",1.77,1.7949,1.7201,1.77,27900.0],["1998-08-19",1.8198,1.8198,1.745,1.7575,10700.0],["1998-08-20",1.77,1.77,1.7326,1.77,39200.0],["1998-08-21",1.6453,1.6453,1.4957,1.5955,66400.0],["1998-08-24",1.5955,1.6204,1.5456,1.6204,37700.0],["1998-08-25",1.6453,1.6952,1.5955,1.6453,49800.0],["1998-08-26",1.4957,1.5456,1.4833,1.4957,86500.0],["1998-08-27",1.4957,1.5456,1.421,1.4459,83600.0],["1998-08-28",1.5207,1.6453,1.5207,1.5955,16000.0],["1998-08-31",1.6453,1.6702,1.4957,1.4957,30900.0],["1998-09-01",1.7949,1.8447,1.6952,1.8447,59100.0],["1998-09-02",1.8447,1.8697,1.745,1.745,33900.0],["1998-09-03",1.745,1.7949,1.6952,1.7949,54800.0],["1998-09-04",1.745,1.745,1.6453,1.6952,61000.0],["1998-09-08",1.9445,2.094,1.9445,2.094,22900.0],["1998-09-09",1.9943,2.0442,1.8946,1.8946,33900.0],["1998-09-10",1.8447,1.8447,1.6453,1.6952,100500.0],["1998-09-11",1.6453,1.6453,1.6079,1.6453,46100.0],["1998-09-14",1.5955,1.6952,1.5955,1.6765,29000.0],["1998-09-15",1.6204,1.6952,1.6204,1.6952,7200.0],["1998-09-16",1.745,1.9694,1.745,1.9445,174600.0],["1998-09-17",1.5955,1.6453,1.5955,1.6204,194800.0],["1998-09-18",1.5955,1.5955,1.4957,1.5082,96700.0],["1998-09-21",1.5207,1.5456,1.4957,1.5456,78000.0],["1998-09-22",1.6952,1.6952,1.6453,1.6702,20300.0],["1998-09-23",1.6952,1.7201,1.6702,1.7201,34700.0],["1998-09-24",1.7824,1.7824,1.6952,1.6952,9600.0],["1998-09-25",1.745,1.745,1.6952,1.745,8800.0],["1998-09-28",1.7949,1.8946,1.7949,1.8447,32800.0],["1998-09-29",1.8946,1.8946,1.8198,1.8447,12600.0],["1998-09-30",1.8217,1.8723,1.6952,1.7205,46300.0],["1998-10-01",1.6446,1.6446,1.5687,1.5687,27800.0],["1998-10-02",1.6193,1.6193,1.5434,1.5687,76700.0],["1998-10-05",1.594,1.594,1.4675,1.5181,74800.0],["1998-10-06",1.6952,1.6952,1.594,1.6193,21900.0],["1998-10-07",1.7205,1.7205,1.6193,1.6319,16100.0],["1998-10-08",1.7205,1.7205,1.6193,1.6699,43800.0],["1998-10-09",1.6699,1.7711,1.6193,1.7711,46200.0],["1998-10-12",1.7711,1.7711,1.6699,1.6952,34300.0],["1998-10-13",1.6699,1.6952,1.6699,1.6952,3800.0],["1998-10-14",1.7205,1.8786,1.7205,1.866,33800.0],["1998-10-15",1.9229,2.1253,1.9229,2.0747,25700.0],["1998-10-16",2.1506,2.2265,2.1253,2.1759,16800.0],["1998-10-19",2.1759,2.2265,2.1253,2.1253,106900.0],["1998-10-20",2.1759,2.2265,2.1506,2.1759,165700.0],["1998-10-21",2.1253,2.1253,2.0241,2.1,77000.0],["1998-10-22",2.1,2.1253,2.0241,2.0241,24000.0],["1998-10-23",2.0494,2.0494,1.8976,1.9229,64800.0],["1998-10-26",1.9482,1.9482,1.8976,1.9482,4300.0],["1998-10-27",1.9735,2.0241,1.9735,1.9988,30600.0],["1998-10-28",1.9988,1.9988,1.9229,1.9735,40700.0],["1998-10-29",1.9229,1.9988,1.9229,1.9988,4000.0],["1998-10-30",1.9735,2.0241,1.9229,2.0241,63200.0],["1998-11-02",2.0241,2.0747,1.9988,2.0241,10600.0],["1998-11-03",2.1253,2.1506,2.1253,2.1506,20600.0],["1998-11-04",2.1759,2.3277,2.1506,2.2771,36100.0],["1998-11-05",2.2012,2.2265,2.1253,2.2265,28800.0],["1998-11-06",2.2012,2.2265,2.2012,2.2012,4500.0],["1998-11-09",2.2265,2.2265,2.1,2.1,29300.0],["1998-11-10",2.1759,2.1759,2.1253,2.1759,22700.0],["1998-11-11",2.2012,2.2012,2.1,2.1,28800.0],["1998-11-12",2.1759,2.1759,2.1253,2.1759,20100.0],["1998-11-13",2.1759,2.1759,2.1253,2.1759,12400.0],["1998-11-16",2.2012,2.2012,2.1759,2.2012,5600.0],["1998-11-17",2.1759,2.1759,2.0494,2.0747,48800.0],["1998-11-18",2.0241,2.1253,2.0241,2.0241,32700.0],["1998-11-19",2.0747,2.1759,2.0747,2.0747,36500.0],["1998-11-20",2.1,2.1253,2.0747,2.1253,14800.0],["1998-11-23",2.0241,2.0747,2.0241,2.0747,135300.0],["1998-11-24",1.9482,1.9735,1.8976,1.9355,41000.0],["1998-11-25",1.8723,1.8723,1.8217,1.847,24100.0],["1998-11-27",1.7711,1.8217,1.6446,1.7711,36500.0],["1998-11-30",1.6193,1.6699,1.5687,1.5687,80800.0],["1998-12-01",1.594,1.6193,1.5181,1.594,25900.0],["1998-12-02",1.6699,1.7205,1.6193,1.7205,46800.0],["1998-12-03",1.6446,1.7205,1.6193,1.6193,28500.0],["1998-12-04",1.6699,1.6699,1.5687,1.6193,10400.0],["1998-12-07",1.6699,1.6699,1.5687,1.6193,32300.0],["1998-12-08",1.6446,1.6446,1.5687,1.5687,63900.0],["1998-12-09",1.6699,1.6699,1.6193,1.6699,7500.0],["1998-12-10",1.6699,1.6699,1.5687,1.5687,38000.0],["1998-12-11",1.6193,1.6193,1.5434,1.6193,9000.0],["1998-12-14",1.5181,1.5434,1.4675,1.4928,66500.0],["1998-12-15",1.5181,1.5687,1.4928,1.4928,23300.0],["1998-12-16",1.5687,1.5687,1.5181,1.5687,21800.0],["1998-12-17",1.5181,1.5687,1.4675,1.5181,30300.0],["1998-12-18",1.5181,1.5687,1.4675,1.4928,53800.0],["1998-12-21",1.5181,1.5687,1.4928,1.5181,30000.0],["1998-12-22",1.5181,1.5687,1.5181,1.5181,16700.0],["1998-12-23",1.5434,1.5687,1.5181,1.5687,19900.0],["1998-12-24",1.5687,1.5687,1.5181,1.5687,7500.0],["1998-12-28",1.5687,1.6193,1.5181,1.594,29400.0],["1998-12-29",1.594,1.594,1.5687,1.594,74300.0],["1998-12-30",1.5687,1.5687,1.5181,1.5181,59500.0],["1998-12-31",1.5687,1.6193,1.5181,1.6193,102800.0],["1999-01-04",1.6193,1.6193,1.5181,1.6193,102000.0],["1999-01-05",1.6193,1.6193,1.5181,1.6066,61900.0],["1999-01-06",1.6699,1.7205,1.6635,1.7205,78500.0],["1999-01-07",1.6699,1.6699,1.6446,1.6446,31600.0],["1999-01-08",1.6193,1.6699,1.6193,1.6699,16400.0],["1999-01-11",1.6699,1.6952,1.6193,1.6952,24800.0],["1999-01-12",1.6952,1.7205,1.6446,1.7205,45700.0],["1999-01-13",1.6193,1.6193,1.5687,1.6193,62200.0],["1999-01-14",1.594,1.6193,1.5434,1.5687,58600.0],["1999-01-15",1.6193,1.6446,1.5181,1.6193,32000.0],["1999-01-19",1.594,1.6193,1.594,1.6193,21700.0],["1999-01-20",1.5687,1.6193,1.5687,1.6193,6200.0],["1999-01-21",1.5687,1.5687,1.4928,1.5181,105300.0],["1999-01-22",1.5687,1.5687,1.5181,1.5687,24700.0],["1999-01-25",1.5181,1.5434,1.4928,1.5181,114000.0],["1999-01-26",1.5181,1.5434,1.4928,1.5434,36300.0],["1999-01-27",1.5181,1.5181,1.4801,1.5054,107100.0],["1999-01-28",1.4675,1.4928,1.4675,1.4928,489700.0],["1999-01-29",1.4675,1.4928,1.4675,1.4801,27600.0],["1999-02-01",1.4928,1.4928,1.4422,1.4928,30700.0],["1999-02-02",1.4675,1.4928,1.4422,1.4675,41000.0],["1999-02-03",1.4169,1.4675,1.4169,1.4422,9300.0],["1999-02-04",1.4675,1.4675,1.4169,1.4675,31300.0],["1999-02-05",1.4675,1.4675,1.4169,1.4422,62800.0],["1999-02-08",1.4675,1.4675,1.4169,1.4675,20200.0],["1999-02-09",1.4422,1.4928,1.3979,1.4169,83500.0],["1999-02-10",1.4169,1.4169,1.3916,1.4169,125900.0],["1999-02-11",1.4422,1.4675,1.4169,1.4422,14100.0],["1999-02-12",1.4675,1.4675,1.4169,1.4675,13900.0],["1999-02-16",1.4928,1.5434,1.4928,1.5434,11900.0],["1999-02-17",1.5687,1.6193,1.5181,1.5434,19300.0],["1999-02-18",1.5181,1.6193,1.5181,1.5434,24500.0],["1999-02-19",1.5181,1.5687,1.5181,1.5434,59300.0],["1999-02-22",1.594,1.6193,1.5687,1.594,39200.0],["1999-02-23",1.6193,1.6446,1.5687,1.6193,35200.0],["1999-02-24",1.6446,1.6446,1.5687,1.5687,40300.0],["1999-02-25",1.6446,1.6446,1.5687,1.6193,67700.0],["1999-02-26",1.6193,1.6446,1.594,1.6193,62100.0],["1999-03-01",1.6446,1.6699,1.5181,1.5181,121200.0],["1999-03-02",1.5687,1.5687,1.5181,1.5181,4700.0],["1999-03-03",1.6193,1.6193,1.594,1.594,29000.0],["1999-03-04",1.6699,1.6952,1.6193,1.6699,45100.0],["1999-03-05",1.8217,1.847,1.7711,1.8217,48000.0],["1999-03-08",1.8723,1.9229,1.8217,1.9229,34900.0],["1999-03-09",1.8976,1.9229,1.8723,1.8723,24800.0],["1999-03-10",1.9002,1.9772,1.8489,1.9259,44100.0],["1999-03-11",1.9002,1.9772,1.9002,1.9259,15300.0],["1999-03-12",1.9772,2.0029,1.9516,1.9516,23600.0],["1999-03-15",1.9516,1.9772,1.9516,1.9516,29600.0],["1999-03-16",1.9259,2.0029,1.9259,2.0029,17400.0],["1999-03-17",2.0029,2.0029,1.9516,2.0029,29500.0],["1999-03-18",1.9772,1.9772,1.9002,1.9259,19000.0],["1999-03-19",1.9259,1.9516,1.9259,1.9259,27500.0],["1999-03-22",1.9772,1.9772,1.9259,1.9259,7400.0],["1999-03-23",2.0029,2.0029,1.9002,1.9516,16300.0],["1999-03-24",1.9516,1.9516,1.9259,1.9516,22700.0],["1999-03-25",1.9516,2.0093,1.9516,1.9901,31900.0],["1999-03-26",2.0029,2.0029,1.9516,2.0029,4200.0],["1999-03-29",1.9516,2.0029,1.9516,1.9772,23500.0],["1999-03-30",2.0543,2.0543,1.9772,2.0029,8400.0],["1999-03-31",2.0029,2.0543,2.0029,2.0029,10900.0],["1999-04-01",2.0029,2.0029,2.0029,2.0029,14400.0],["1999-04-05",2.0543,2.0543,2.0029,2.0029,10100.0],["1999-04-06",2.0029,2.0543,2.0029,2.0029,16600.0],["1999-04-07",2.0543,2.1056,2.0029,2.0543,75900.0],["1999-04-08",2.08,2.08,2.0029,2.0029,29500.0],["1999-04-09",2.0029,2.08,2.0029,2.0543,36000.0],["1999-04-12",2.0286,2.08,2.0286,2.0286,12700.0],["1999-04-13",2.08,2.1827,2.0543,2.1313,47700.0],["1999-04-14",2.2597,2.3111,2.2084,2.2597,16300.0],["1999-04-15",2.5679,2.7476,2.5679,2.7476,91400.0],["1999-04-16",2.6962,2.7476,2.6706,2.6706,36800.0],["1999-04-19",2.7733,2.8246,2.7476,2.7733,93900.0],["1999-04-20",2.799,2.799,2.6706,2.6706,30100.0],["1999-04-21",2.5935,2.6192,2.5679,2.6192,105600.0],["1999-04-22",2.5679,2.5679,2.5165,2.5679,19400.0],["1999-04-23",2.5422,2.5679,2.5165,2.5165,10000.0],["1999-04-26",2.5165,2.5679,2.4908,2.5165,17500.0],["1999-04-27",2.5165,2.5679,2.5165,2.5679,17000.0],["1999-04-28",2.5679,2.6962,2.5679,2.6962,89700.0],["1999-04-29",2.6449,2.7219,2.6449,2.6706,67000.0],["1999-04-30",2.8246,2.8503,2.7219,2.7219,46500.0],["1999-05-03",2.8246,3.0557,2.8246,2.9787,61200.0],["1999-05-04",2.9787,2.9787,2.8118,2.8118,36700.0],["1999-05-05",2.7733,2.8118,2.7219,2.799,22300.0],["1999-05-06",2.7219,2.7733,2.6962,2.6962,22300.0],["1999-05-07",2.6449,2.7219,2.5679,2.6192,45900.0],["1999-05-10",2.6192,2.6449,2.5935,2.5935,48800.0],["1999-05-11",2.6192,2.6706,2.5679,2.5679,53600.0],["1999-05-12",2.6449,2.6449,2.5165,2.6192,15100.0],["1999-05-13",2.6192,2.6192,2.5422,2.5422,7300.0],["1999-05-14",2.6192,2.6192,2.4908,2.5165,14100.0],["1999-05-17",2.4908,2.5165,2.4523,2.4523,39100.0],["1999-05-18",2.4651,2.4651,2.3624,2.3624,45400.0],["1999-05-19",2.3111,2.3624,2.2597,2.2597,10300.0],["1999-05-20",2.3239,2.3688,2.3111,2.3624,50300.0],["1999-05-21",2.4138,2.4908,2.4138,2.4138,69600.0],["1999-05-24",2.4651,2.5165,2.4138,2.4138,19300.0],["1999-05-25",2.4138,2.4138,2.3111,2.3624,26700.0],["1999-05-26",2.2854,2.2854,2.2854,2.2854,900.0],["1999-05-27",2.3624,2.3624,2.2597,2.2597,14400.0],["1999-05-28",2.2854,2.2854,2.234,2.2854,16700.0],["1999-06-01",2.3624,2.3881,2.3367,2.3367,30200.0],["1999-06-02",2.3624,2.3624,2.3367,2.3624,12900.0],["1999-06-03",2.5037,2.5422,2.4651,2.4908,41000.0],["1999-06-04",2.5679,2.6192,2.5165,2.5807,15300.0],["1999-06-07",2.6449,2.7219,2.6449,2.7219,28400.0],["1999-06-08",2.6834,2.7219,2.6192,2.6449,20300.0],["1999-06-09",2.7476,2.8246,2.7476,2.7733,15400.0],["1999-06-10",2.7733,2.7733,2.6449,2.6706,66400.0],["1999-06-11",2.7476,2.799,2.7219,2.799,38200.0],["1999-06-14",2.754,2.7861,2.6962,2.7219,17500.0],["1999-06-15",2.7219,2.7219,2.6706,2.6706,44800.0],["1999-06-16",2.6962,2.7476,2.6706,2.7219,27100.0],["1999-06-17",2.799,2.8246,2.7733,2.7733,7700.0],["1999-06-18",2.8375,2.8632,2.8246,2.8632,8500.0],["1999-06-21",2.8632,2.876,2.8503,2.8503,45400.0],["1999-06-22",2.9274,2.9274,2.876,2.876,74700.0],["1999-06-23",2.876,2.9017,2.8246,2.8246,27000.0],["1999-06-24",2.799,2.8503,2.7733,2.7733,12200.0],["1999-06-25",2.8246,2.876,2.799,2.799,11800.0],["1999-06-28",2.8118,2.876,2.8118,2.8118,13100.0],["1999-06-29",2.8246,2.8246,2.8118,2.8246,5000.0],["1999-06-30",2.9017,2.9787,2.9017,2.9787,17500.0],["1999-07-01",3.0044,3.0301,2.9787,3.0301,19800.0],["1999-07-02",3.0301,3.0814,3.0044,3.0814,22300.0],["1999-07-06",3.1328,3.1841,3.1328,3.1585,15600.0],["1999-07-07",3.1841,3.1841,3.0814,3.0814,15600.0],["1999-07-08",3.1328,3.1328,3.0557,3.1328,16700.0],["1999-07-09",3.0301,3.1071,3.0301,3.0814,21000.0],["1999-07-12",3.0814,3.0814,3.0044,3.0557,5000.0],["1999-07-13",3.0557,3.0557,2.9787,3.0301,29000.0],["1999-07-14",3.0557,3.1328,3.0557,3.1071,308100.0],["1999-07-15",3.1328,3.1841,3.0814,3.1841,216100.0],["1999-07-16",3.0814,3.1328,3.0557,3.1328,7300.0],["1999-07-19",3.0557,3.1328,3.0557,3.1328,23500.0],["1999-07-20",3.0814,3.1071,3.0044,3.0301,28800.0],["1999-07-21",3.1071,3.1071,3.0044,3.0814,30000.0],["1999-07-22",3.0814,3.1071,3.0557,3.0814,33000.0],["1999-07-23",3.1071,3.1328,3.0814,3.0814,24000.0],["1999-07-26",3.0814,3.0814,3.0044,3.0044,16600.0],["1999-07-27",3.0044,3.0814,3.0044,3.0814,12700.0],["1999-07-28",3.0301,3.1071,3.0301,3.0557,5500.0],["1999-07-29",3.0301,3.0301,3.0301,3.0301,1200.0],["1999-07-30",3.0557,3.0814,3.0557,3.0814,2400.0],["1999-08-02",3.0814,3.1071,3.0557,3.1071,17900.0],["1999-08-03",3.1071,3.1585,3.0814,3.1328,30200.0],["1999-08-04",3.1585,3.2355,3.1585,3.1585,34600.0],["1999-08-05",3.2869,3.3896,3.2098,3.2997,15400.0],["1999-08-06",3.2869,3.3382,3.2355,3.2869,28900.0],["1999-08-09",3.2355,3.3125,3.2355,3.3125,45000.0],["1999-08-10",3.2355,3.2355,3.1328,3.1328,9500.0],["1999-08-11",3.0814,3.1841,3.0814,3.1841,36700.0],["1999-08-12",3.1328,3.1841,3.1328,3.1841,25200.0],["1999-08-13",3.2355,3.3125,3.1841,3.3125,47300.0],["1999-08-16",3.2355,3.3125,3.2098,3.2098,31300.0],["1999-08-17",3.0557,3.0814,3.0044,3.0044,21900.0],["1999-08-18",3.0044,3.0301,2.953,2.9787,19100.0],["1999-08-19",3.0301,3.0557,2.9787,3.0557,11500.0],["1999-08-20",3.0814,3.1328,3.0814,3.1071,35000.0],["1999-08-23",3.1328,3.1328,3.0814,3.0943,14600.0],["1999-08-24",3.0301,3.0686,3.0301,3.0557,24900.0],["1999-08-25",3.0814,3.0814,2.9787,2.9787,5200.0],["1999-08-26",2.953,3.0044,2.9274,2.9916,14600.0],["1999-08-27",2.9787,2.9787,2.9017,2.9787,4400.0],["1999-08-30",2.9274,3.0044,2.9274,2.953,6200.0],["1999-08-31",3.0044,3.0044,2.9274,3.0044,35600.0],["1999-09-01",3.0044,3.0044,2.953,2.9787,32800.0],["1999-09-02",2.953,3.0044,2.9274,2.9274,45600.0],["1999-09-03",3.0044,3.0044,2.9274,3.0044,11600.0],["1999-09-07",2.9851,2.9851,2.9402,2.953,17400.0],["1999-09-08",2.9274,3.0044,2.9274,2.953,7400.0],["1999-09-09",2.9274,2.9659,2.9274,2.9659,14200.0],["1999-09-10",2.9017,2.953,2.876,2.953,12900.0],["1999-09-13",2.953,3.0044,2.9274,2.9274,6300.0],["1999-09-14",2.9274,3.0044,2.9274,2.9787,12000.0],["1999-09-15",3.0644,3.143,3.0382,3.0906,65900.0],["1999-09-16",3.0382,3.0644,3.012,3.012,37200.0],["1999-09-17",3.012,3.1299,2.9989,3.1299,13600.0],["1999-09-20",3.0644,3.0644,2.9858,3.0382,78300.0],["1999-09-21",2.9858,3.0644,2.9858,2.9858,15600.0],["1999-09-22",2.9989,3.0382,2.9596,3.012,35000.0],["1999-09-23",2.9858,2.9858,2.9335,2.9858,18100.0],["1999-09-24",2.9727,2.9858,2.9073,2.9073,8600.0],["1999-09-27",2.9335,2.9335,2.9073,2.9335,4000.0],["1999-09-28",3.0775,3.1037,3.012,3.012,136500.0],["1999-09-29",3.0906,3.143,3.0513,3.0644,345900.0],["1999-09-30",3.1954,3.3001,3.1561,3.2478,43800.0],["1999-10-01",3.2478,3.3001,3.1954,3.1954,16500.0],["1999-10-04",3.3001,3.3525,3.2739,3.3525,245700.0],["1999-10-05",3.2739,3.3263,3.2478,3.2478,12000.0],["1999-10-06",3.2478,3.2739,3.1954,3.2478,21200.0],["1999-10-07",3.143,3.1954,3.0906,3.1168,15900.0],["1999-10-08",3.1954,3.1954,3.143,3.143,9400.0],["1999-10-11",3.0382,3.1168,3.0382,3.0382,2200.0],["1999-10-12",3.0906,3.0906,3.0251,3.0251,18900.0],["1999-10-13",3.0382,3.1168,3.012,3.0906,13900.0],["1999-10-14",2.9989,3.0644,2.9989,2.9989,3700.0],["1999-10-15",2.9073,2.9335,2.7763,2.7763,35500.0],["1999-10-18",2.7894,2.8287,2.7501,2.8287,14300.0],["1999-10-19",2.9073,2.9335,2.9073,2.9335,22400.0],["1999-10-20",2.8811,2.9335,2.8811,2.8811,10000.0],["1999-10-21",2.8287,2.8549,2.7763,2.7763,18500.0],["1999-10-22",2.8811,2.8811,2.8287,2.8287,11700.0],["1999-10-25",2.8942,2.9073,2.8287,2.8287,4400.0],["1999-10-26",2.8549,2.8811,2.8287,2.8549,5400.0],["1999-10-27",2.8287,2.8287,2.8287,2.8287,7300.0],["1999-10-28",2.868,2.8811,2.8549,2.8549,4700.0],["1999-10-29",2.8549,2.8811,2.8287,2.8287,4200.0],["1999-11-01",2.8287,2.9335,2.8287,2.9335,39400.0],["1999-11-02",2.8811,2.9465,2.8811,2.9465,4700.0],["1999-11-03",2.9335,2.9465,2.9073,2.9073,37500.0],["1999-11-04",2.9335,2.9335,2.9335,2.9335,1200.0],["1999-11-05",2.9596,3.0382,2.9596,2.9727,22400.0],["1999-11-08",3.0382,3.0382,2.9727,2.9727,34800.0],["1999-11-09",2.9858,3.012,2.9596,2.9596,8900.0],["1999-11-10",2.9335,2.9858,2.8811,2.9858,13300.0],["1999-11-11",2.9073,2.9335,2.8811,2.9335,32900.0],["1999-11-12",2.9335,2.9596,2.8811,2.8811,25000.0],["1999-11-15",2.9335,2.9858,2.9335,2.9335,21600.0],["1999-11-16",2.9858,2.9858,2.9335,2.9335,2100.0],["1999-11-17",2.9858,3.012,2.9466,3.012,39900.0],["1999-11-18",3.012,3.0906,3.012,3.0382,15900.0],["1999-11-19",3.0382,3.0906,3.0382,3.0644,12200.0],["1999-11-22",3.0382,3.143,2.9596,3.143,46500.0],["1999-11-23",3.0382,3.0382,3.0382,3.0382,6000.0],["1999-11-24",3.143,3.143,3.0382,3.1168,10200.0],["1999-11-26",3.143,3.143,3.0906,3.143,2500.0],["1999-11-29",3.0906,3.143,3.0906,3.143,4400.0],["1999-11-30",3.143,3.1692,3.0906,3.0906,17700.0],["1999-12-01",3.143,3.1954,3.143,3.143,3600.0],["1999-12-02",3.2216,3.3001,3.2216,3.2478,5300.0],["1999-12-03",3.3001,3.3001,3.2216,3.3001,8300.0],["1999-12-06",3.2739,3.3525,3.2478,3.3525,9200.0],["1999-12-07",3.3525,3.4049,3.3263,3.3263,23100.0],["1999-12-08",3.4049,3.5097,3.4049,3.4573,63000.0],["1999-12-09",3.4311,3.4835,3.4049,3.4049,10300.0],["1999-12-10",3.4049,3.4311,3.3525,3.4311,7600.0],["1999-12-13",3.3001,3.3001,3.1954,3.3001,14900.0],["1999-12-14",3.2478,3.2478,3.1954,3.2216,29200.0],["1999-12-15",3.4049,3.4049,3.3263,3.3263,6600.0],["1999-12-16",3.3263,3.5097,3.3263,3.4835,15800.0],["1999-12-17",3.4835,3.5097,3.3787,3.3787,2700.0],["1999-12-20",3.5097,3.5882,3.4311,3.5359,38100.0],["1999-12-21",3.4573,3.5621,3.4573,3.4573,5800.0],["1999-12-22",3.5621,3.5621,3.4573,3.5359,17200.0],["1999-12-23",3.5097,3.5359,3.4573,3.4573,29000.0],["1999-12-27",3.4573,3.5097,3.4573,3.5097,5700.0],["1999-12-28",3.4311,3.4573,3.4049,3.4049,7800.0],["1999-12-29",3.4573,3.5097,3.4049,3.5097,13200.0],["1999-12-30",3.4311,3.4311,3.4311,3.4311,1700.0],["1999-12-31",3.5097,3.5097,3.4049,3.5097,4300.0],["2000-01-03",3.5097,3.5359,3.4573,3.5097,15900.0],["2000-01-04",3.4573,3.4835,3.3001,3.3001,25500.0],["2000-01-05",3.3001,3.4573,3.3001,3.3787,9300.0],["2000-01-06",3.3525,3.4049,3.3525,3.3787,10300.0],["2000-01-07",3.4573,3.6406,3.4573,3.5621,26200.0],["2000-01-10",3.6668,3.7192,3.5621,3.6668,27500.0],["2000-01-11",3.5882,3.6668,3.5097,3.5359,8300.0],["2000-01-12",3.5097,3.5621,3.4311,3.4573,15200.0],["2000-01-13",3.4573,3.4835,3.4049,3.4835,24700.0],["2000-01-14",3.4573,3.5621,3.4311,3.5621,14000.0],["2000-01-18",3.4835,3.6144,3.4835,3.6144,9000.0],["2000-01-19",3.5359,3.6144,3.5359,3.6144,4600.0],["2000-01-20",3.6668,3.6668,3.5882,3.5882,15400.0],["2000-01-21",3.5621,3.6668,3.5621,3.6668,10100.0],["2000-01-24",3.6144,3.6668,3.5359,3.5359,80800.0],["2000-01-25",3.5097,3.5882,3.4835,3.4835,17600.0],["2000-01-26",3.5621,3.5882,3.4573,3.4573,39300.0],["2000-01-27",3.4573,3.4835,3.4049,3.4573,27700.0],["2000-01-28",3.3525,3.4049,3.2478,3.2478,19400.0],["2000-01-31",3.2739,3.3525,3.2739,3.2739,7800.0],["2000-02-01",3.3525,3.4049,3.3525,3.4049,11100.0],["2000-02-02",3.4049,3.4049,3.3001,3.3787,13800.0],["2000-02-03",3.3001,3.3525,3.2739,3.2739,18300.0],["2000-02-04",3.2739,3.3525,3.2739,3.3001,9700.0],["2000-02-07",3.3787,3.4049,3.2478,3.2478,12100.0],["2000-02-08",3.2478,3.3525,3.2478,3.2478,2100.0],["2000-02-09",3.2478,3.3525,3.2478,3.2478,106600.0],["2000-02-10",3.2478,3.3525,3.2216,3.2216,513000.0],["2000-02-11",3.3001,3.3394,3.2739,3.3394,236900.0],["2000-02-14",3.3525,3.3525,3.2739,3.2739,21500.0],["2000-02-15",3.2478,3.3001,3.2216,3.2674,133200.0],["2000-02-16",3.1954,3.2216,3.0906,3.0906,25800.0],["2000-02-17",3.143,3.143,3.0775,3.0775,7100.0],["2000-02-18",3.0644,3.1168,3.0382,3.1168,7200.0],["2000-02-22",3.012,3.0513,2.9858,3.0382,139300.0],["2000-02-23",2.9858,2.9858,2.8418,2.8418,36800.0],["2000-02-24",2.9073,2.9073,2.6584,2.7239,51700.0],["2000-02-25",2.7239,2.7501,2.593,2.593,8400.0],["2000-02-28",2.6192,2.6977,2.5668,2.6453,8600.0],["2000-02-29",2.6715,2.8287,2.6715,2.8287,22200.0],["2000-03-01",2.8287,2.868,2.7501,2.8025,97700.0],["2000-03-02",2.8025,2.8549,2.7763,2.7894,6300.0],["2000-03-03",2.7763,2.8811,2.7763,2.8811,35100.0],["2000-03-06",2.7239,2.7763,2.6977,2.6977,44900.0],["2000-03-07",2.7239,2.7763,2.6977,2.7763,26300.0],["2000-03-08",2.7239,2.8287,2.7239,2.7239,22900.0],["2000-03-09",2.7239,2.7763,2.7239,2.7501,17700.0],["2000-03-10",2.7239,2.7763,2.6977,2.6977,18900.0],["2000-03-13",2.6192,2.7239,2.5406,2.6453,84400.0],["2000-03-14",2.7108,2.7108,2.6192,2.6977,14700.0],["2000-03-15",2.6731,2.6999,2.6197,2.6999,28300.0],["2000-03-16",2.6731,2.7801,2.6464,2.7801,403100.0],["2000-03-17",2.7801,2.7801,2.6464,2.7533,22100.0],["2000-03-20",2.6731,2.7801,2.6731,2.6731,66300.0],["2000-03-21",2.7132,2.7801,2.6731,2.7533,6500.0],["2000-03-22",2.7533,2.7533,2.6197,2.6999,37900.0],["2000-03-23",2.6999,2.7266,2.6731,2.6999,24300.0],["2000-03-24",2.8068,2.8335,2.7266,2.8335,42700.0],["2000-03-27",2.7801,2.8335,2.7533,2.7533,7200.0],["2000-03-28",2.7801,2.8603,2.7801,2.7801,32800.0],["2000-03-29",2.7801,2.8603,2.7801,2.8469,29100.0],["2000-03-30",2.7801,2.8068,2.6197,2.6197,76500.0],["2000-03-31",2.6999,2.7801,2.5929,2.7801,46400.0],["2000-04-03",2.6464,2.7533,2.6464,2.6598,26000.0],["2000-04-04",2.7801,2.7801,2.6197,2.7801,92500.0],["2000-04-05",2.7801,2.8603,2.7801,2.8603,29800.0],["2000-04-06",2.7801,2.8603,2.7533,2.7801,19300.0],["2000-04-07",2.7801,2.7801,2.7801,2.7801,1700.0],["2000-04-10",2.7934,2.8603,2.7801,2.7801,32500.0],["2000-04-11",2.7801,2.7934,2.633,2.74,41800.0],["2000-04-12",2.6731,2.7132,2.5662,2.6731,86700.0],["2000-04-13",2.6731,2.6999,2.6197,2.6731,19400.0],["2000-04-14",2.6598,2.6731,2.5127,2.5127,39000.0],["2000-04-17",2.4593,2.4593,2.3256,2.3524,42100.0],["2000-04-18",2.5127,2.6731,2.4593,2.5662,12300.0],["2000-04-19",2.5662,2.5662,2.486,2.486,28000.0],["2000-04-20",2.486,2.5127,2.4593,2.4593,27700.0],["2000-04-24",2.4593,2.5528,2.4326,2.4593,11000.0],["2000-04-25",2.5662,2.5929,2.4593,2.5796,29500.0],["2000-04-26",2.5662,2.6197,2.5127,2.5395,54200.0],["2000-04-27",2.486,2.5662,2.486,2.486,8900.0],["2000-04-28",2.486,2.5127,2.4593,2.4593,14400.0],["2000-05-01",2.486,2.5662,2.4593,2.5662,2800.0],["2000-05-02",2.486,2.5261,2.4058,2.5127,39900.0],["2000-05-03",2.4326,2.5261,2.4326,2.4326,2100.0],["2000-05-04",2.5528,2.5528,2.4326,2.486,12700.0],["2000-05-05",2.486,2.6197,2.486,2.6197,31300.0],["2000-05-08",2.6731,2.6731,2.6197,2.6731,4500.0],["2000-05-09",2.6731,2.7533,2.6464,2.6464,14900.0],["2000-05-10",2.6999,2.7266,2.6464,2.6464,15100.0],["2000-05-11",2.7266,2.7801,2.7132,2.7132,10700.0],["2000-05-12",2.6731,2.7533,2.6731,2.6731,8300.0],["2000-05-15",2.7801,2.7801,2.6999,2.7801,62900.0],["2000-05-16",2.7801,2.887,2.6999,2.887,56000.0],["2000-05-17",2.7266,2.7801,2.7266,2.7266,13300.0],["2000-05-18",2.6999,2.7266,2.6197,2.6731,15500.0],["2000-05-19",2.6999,2.7266,2.6731,2.6731,6100.0],["2000-05-22",2.6999,2.7266,2.6999,2.7266,17000.0],["2000-05-23",2.7801,2.7801,2.7266,2.7801,40800.0],["2000-05-24",2.7801,2.7801,2.7266,2.7533,15200.0],["2000-05-25",2.7266,2.7801,2.7266,2.7333,212900.0],["2000-05-26",2.7266,2.7801,2.7266,2.7801,14500.0],["2000-05-30",2.7801,2.8603,2.7801,2.8603,24100.0],["2000-05-31",2.8335,2.8603,2.8335,2.8603,4200.0],["2000-06-01",2.7533,2.7667,2.7266,2.7533,21400.0],["2000-06-02",2.7801,2.7801,2.74,2.7667,11100.0],["2000-06-05",2.7801,2.8202,2.74,2.7801,3000.0],["2000-06-06",2.7801,2.7801,2.7801,2.7801,1800.0],["2000-06-07",2.7934,2.8603,2.7934,2.8603,5400.0],["2000-06-08",2.887,2.9405,2.8469,2.8603,118600.0],["2000-06-09",2.887,2.9405,2.887,2.9405,5200.0],["2000-06-12",2.9672,2.9939,2.9538,2.9939,17600.0],["2000-06-13",2.9672,3.0474,2.9672,3.0206,12400.0],["2000-06-14",2.9939,3.0206,2.9939,3.0206,24300.0],["2000-06-15",3.0474,3.0474,2.9939,2.9939,5000.0],["2000-06-16",2.9939,3.1008,2.9939,3.0474,97300.0],["2000-06-19",2.9939,3.0741,2.9672,3.0206,15100.0],["2000-06-20",2.9939,3.0206,2.9405,2.9672,24500.0],["2000-06-21",2.9405,2.9405,2.887,2.887,12700.0],["2000-06-22",2.887,2.9405,2.887,2.887,2100.0],["2000-06-23",2.9405,2.9405,2.8603,2.8603,7800.0],["2000-06-26",2.8603,2.9405,2.8603,2.8603,1300.0],["2000-06-27",2.9405,2.9405,2.8603,2.8603,8800.0],["2000-06-28",2.9405,2.9405,2.887,2.887,1500.0],["2000-06-29",2.8603,2.887,2.8603,2.887,3400.0],["2000-06-30",2.887,2.887,2.8335,2.8335,5900.0],["2000-07-03",2.8736,2.8736,2.8335,2.8335,1100.0],["2000-07-05",2.8068,2.8068,2.7533,2.7533,6200.0],["2000-07-06",2.7533,2.8335,2.7533,2.8068,2000.0],["2000-07-07",2.8068,2.8068,2.7266,2.7266,51400.0],["2000-07-10",2.8335,2.8736,2.8335,2.8469,12200.0],["2000-07-11",2.8603,2.887,2.8335,2.8335,15300.0],["2000-07-12",2.887,2.887,2.8335,2.8603,22200.0],["2000-07-13",2.8335,2.8603,2.7801,2.8603,2700.0],["2000-07-14",2.7801,2.8469,2.7801,2.8469,3800.0],["2000-07-17",2.8068,2.8469,2.8068,2.8469,29000.0],["2000-07-18",2.8068,2.8603,2.8068,2.8335,4700.0],["2000-07-19",2.8603,2.887,2.8068,2.8068,13600.0],["2000-07-20",2.8202,2.8335,2.8068,2.8068,19200.0],["2000-07-21",2.8736,2.8736,2.8068,2.8603,39000.0],["2000-07-24",2.8202,2.8736,2.7934,2.8068,18600.0],["2000-07-25",2.8068,2.887,2.8068,2.8068,2500.0],["2000-07-26",2.8335,2.8335,2.8068,2.8068,1700.0],["2000-07-27",2.8068,2.8335,2.8068,2.8335,9500.0],["2000-07-28",2.8068,2.8335,2.6999,2.7266,165400.0],["2000-07-31",2.7132,2.7132,2.6731,2.6731,62600.0],["2000-08-01",2.6865,2.6865,2.6464,2.6464,37800.0],["2000-08-02",2.6464,2.6731,2.6464,2.6598,17500.0],["2000-08-03",2.6464,2.6731,2.6464,2.6731,56800.0],["2000-08-04",2.6999,2.8068,2.6865,2.8068,71700.0],["2000-08-07",2.8335,2.9405,2.7934,2.887,27500.0],["2000-08-08",2.9271,2.9405,2.887,2.887,6100.0],["2000-08-09",2.887,2.9405,2.887,2.887,1100.0],["2000-08-10",2.9672,3.0206,2.9538,2.9538,10900.0],["2000-08-11",2.9939,3.0741,2.9939,3.0607,8700.0],["2000-08-14",3.0607,3.1008,3.0474,3.0741,127200.0],["2000-08-15",3.0474,3.1008,3.0474,3.0474,7300.0],["2000-08-16",3.0875,3.1008,3.0474,3.1008,14600.0],["2000-08-17",2.9939,3.0474,2.9939,3.0474,1200.0],["2000-08-18",3.1008,3.1008,3.0474,3.0474,10300.0],["2000-08-21",3.1008,3.2078,3.1008,3.1543,8500.0],["2000-08-22",3.1276,3.1276,3.0474,3.0607,180800.0],["2000-08-23",3.1008,3.1543,3.0741,3.1543,70200.0],["2000-08-24",3.2078,3.3147,3.181,3.181,202900.0],["2000-08-25",3.2345,3.2612,3.181,3.2345,6300.0],["2000-08-28",3.1944,3.2479,3.181,3.2078,25700.0],["2000-08-29",3.2612,3.3147,3.2612,3.2612,164400.0],["2000-08-30",3.3147,3.3882,3.3147,3.3281,280200.0],["2000-08-31",3.3682,3.4751,3.3682,3.4283,92600.0],["2000-09-01",3.5285,3.5553,3.4751,3.4751,63600.0],["2000-09-05",3.5553,3.5553,3.4751,3.5285,18500.0],["2000-09-06",3.4751,3.4751,3.4216,3.4216,36700.0],["2000-09-07",3.4483,3.4751,3.3682,3.4216,20700.0],["2000-09-08",3.4216,3.4216,3.3682,3.3682,72500.0],["2000-09-11",3.3949,3.3949,3.3147,3.3949,10900.0],["2000-09-12",3.3682,3.3682,3.3147,3.3414,7100.0],["2000-09-13",3.4004,3.4279,3.3182,3.373,83300.0],["2000-09-14",3.4004,3.4827,3.4004,3.4279,27200.0],["2000-09-15",3.4827,3.4827,3.4141,3.4827,2000.0],["2000-09-18",3.4827,3.4827,3.4004,3.4141,4400.0],["2000-09-19",3.4827,3.4827,3.4553,3.4827,4000.0],["2000-09-20",3.4004,3.4004,3.3456,3.4004,27500.0],["2000-09-21",3.3456,3.373,3.2907,3.373,72400.0],["2000-09-22",3.4004,3.4004,3.2907,3.3182,9600.0],["2000-09-25",3.3456,3.4004,3.3182,3.3456,34900.0],["2000-09-26",3.373,3.373,3.3456,3.3456,1700.0],["2000-09-27",3.4553,3.5101,3.4279,3.4279,17500.0],["2000-09-28",3.4827,3.5101,3.4553,3.4553,13900.0],["2000-09-29",3.4279,3.5101,3.4279,3.5101,126000.0],["2000-10-02",3.5101,3.5375,3.5101,3.5238,24600.0],["2000-10-03",3.6198,3.6747,3.565,3.5924,49600.0],["2000-10-04",3.565,3.565,3.5375,3.5375,14200.0],["2000-10-05",3.5101,3.565,3.4827,3.4827,10200.0],["2000-10-06",3.5101,3.5101,3.4004,3.4004,115100.0],["2000-10-09",3.4279,3.4553,3.4004,3.4279,195300.0],["2000-10-10",3.4553,3.5101,3.4004,3.4553,574200.0],["2000-10-11",3.4553,3.5375,3.4553,3.5375,28200.0],["2000-10-12",3.5101,3.5376,3.5101,3.5101,33700.0],["2000-10-13",3.4827,3.5513,3.4827,3.5238,110300.0],["2000-10-16",3.4827,3.5033,3.4553,3.4827,163100.0],["2000-10-17",3.4964,3.5375,3.4964,3.4964,297000.0],["2000-10-18",3.4141,3.4553,3.4004,3.4004,370400.0],["2000-10-19",3.4553,3.4553,3.4004,3.4141,52000.0],["2000-10-20",3.4279,3.4553,3.3867,3.4553,21500.0],["2000-10-23",3.4279,3.4553,3.4279,3.4279,7500.0],["2000-10-24",3.4004,3.4279,3.4004,3.4004,21800.0],["2000-10-25",3.3182,3.3182,3.2907,3.3182,14900.0],["2000-10-26",3.2907,3.3182,3.2359,3.3182,21200.0],["2000-10-27",3.2907,3.2907,3.2222,3.2633,42500.0],["2000-10-30",3.2359,3.3456,3.2359,3.3456,12300.0],["2000-10-31",3.3456,3.4004,3.3182,3.3182,4800.0],["2000-11-01",3.3319,3.4279,3.3319,3.3456,700.0],["2000-11-02",3.4004,3.4553,3.373,3.373,35800.0],["2000-11-03",3.4004,3.4004,3.3456,3.4004,14500.0],["2000-11-06",3.3456,3.3456,3.2907,3.2907,62400.0],["2000-11-07",3.1811,3.2222,3.1536,3.1811,24600.0],["2000-11-08",3.1811,3.2359,3.1811,3.2359,4000.0],["2000-11-09",3.1811,3.1811,3.0714,3.1536,139800.0],["2000-11-10",3.1811,3.1811,3.1262,3.1811,15100.0],["2000-11-13",3.1811,3.1811,3.1262,3.1262,12300.0],["2000-11-14",3.1605,3.1673,3.1262,3.1673,41100.0],["2000-11-15",3.1536,3.1536,3.0714,3.0988,28900.0],["2000-11-16",3.0988,3.0988,3.0714,3.0714,10700.0],["2000-11-17",3.0851,3.0988,2.9891,3.0302,68300.0],["2000-11-20",2.9891,2.9891,2.9205,2.9342,52500.0],["2000-11-21",2.948,2.948,2.9068,2.9068,28300.0],["2000-11-22",2.9068,2.9342,2.8794,2.9205,49000.0],["2000-11-24",2.9617,2.9891,2.9342,2.9342,6800.0],["2000-11-27",3.0714,3.0714,3.0165,3.0714,7600.0],["2000-11-28",3.0851,3.1262,3.0851,3.1262,6400.0],["2000-11-29",3.1262,3.1536,3.1262,3.1262,1800.0],["2000-11-30",3.0988,3.0988,3.0439,3.0714,49000.0],["2000-12-01",3.0714,3.0919,3.0439,3.0439,28800.0],["2000-12-04",3.0851,3.0851,3.0851,3.0851,24100.0],["2000-12-05",3.0988,3.0988,2.9617,2.9617,75600.0],["2000-12-06",2.9754,2.9754,2.9205,2.948,74200.0],["2000-12-07",2.948,2.948,2.8794,2.9342,23600.0],["2000-12-08",2.9617,2.9891,2.9068,2.9068,56800.0],["2000-12-11",2.9068,2.9205,2.8657,2.9068,15700.0],["2000-12-12",2.7697,2.7971,2.7423,2.7697,55100.0],["2000-12-13",2.756,2.7697,2.7149,2.756,18200.0],["2000-12-14",2.7423,2.756,2.6874,2.6874,19300.0],["2000-12-15",2.7423,2.7423,2.6874,2.7423,30700.0],["2000-12-18",2.7423,2.7423,2.7423,2.7423,14500.0],["2000-12-19",2.756,2.756,2.7423,2.756,32400.0],["2000-12-20",2.756,2.7697,2.6189,2.6189,109100.0],["2000-12-21",2.6326,2.7423,2.6326,2.7423,20900.0],["2000-12-22",2.7423,2.7971,2.6874,2.7423,110500.0],["2000-12-26",2.7423,2.7697,2.6874,2.7697,31800.0],["2000-12-27",2.7971,2.8246,2.7834,2.8246,31200.0],["2000-12-28",2.8246,2.852,2.7971,2.852,19000.0],["2000-12-29",2.9068,2.9342,2.852,2.852,56200.0],["2001-01-02",2.9068,2.9068,2.8794,2.8794,26000.0],["2001-01-03",2.8794,2.9068,2.852,2.9068,61000.0],["2001-01-04",2.852,2.9205,2.852,2.9205,9500.0],["2001-01-05",2.9342,2.9342,2.8794,2.9068,56600.0],["2001-01-08",2.9617,2.9891,2.9617,2.9891,21600.0],["2001-01-09",2.9617,2.9891,2.9617,2.9891,40200.0],["2001-01-10",2.9617,2.9617,2.8657,2.9068,79000.0],["2001-01-11",2.9068,3.0439,2.9068,3.0439,12000.0],["2001-01-12",3.0439,3.0439,3.0165,3.0439,13400.0],["2001-01-16",3.0165,3.0439,3.0165,3.0302,15500.0],["2001-01-17",2.9822,3.0028,2.8794,2.8794,50700.0],["2001-01-18",2.9617,2.9617,2.8794,2.9342,86300.0],["2001-01-19",2.9342,2.9342,2.9068,2.9342,58200.0],["2001-01-22",2.9342,2.9617,2.9068,2.9617,25700.0],["2001-01-23",2.9617,2.9617,2.9342,2.9617,24900.0],["2001-01-24",2.9891,3.0577,2.9617,3.0165,43800.0],["2001-01-25",3.1262,3.2359,3.0988,3.2359,64800.0],["2001-01-26",3.1948,3.2085,3.1948,3.2085,4600.0],["2001-01-29",3.2359,3.2907,3.2359,3.2359,33200.0],["2001-01-30",3.2907,3.3182,3.2359,3.2359,62800.0],["2001-01-31",3.2633,3.2907,3.2359,3.2359,42100.0],["2001-02-01",3.2907,3.3456,3.2907,3.3456,10300.0],["2001-02-02",3.2359,3.2907,3.2359,3.2907,10900.0],["2001-02-05",3.2633,3.3182,3.2633,3.3182,28400.0],["2001-02-06",3.2907,3.3182,3.2907,3.3182,24100.0],["2001-02-07",3.3182,3.3182,3.2633,3.2907,29200.0],["2001-02-08",3.2633,3.277,3.1811,3.2359,70000.0],["2001-02-09",3.2359,3.2359,3.1811,3.2359,19200.0],["2001-02-12",3.373,3.4004,3.3456,3.3456,25100.0],["2001-02-13",3.4004,3.4004,3.3456,3.3456,50700.0],["2001-02-14",3.3456,3.3593,3.2907,3.3319,99100.0],["2001-02-15",3.3456,3.3456,3.2633,3.3456,33900.0],["2001-02-16",3.3456,3.3456,3.2907,3.2976,53300.0],["2001-02-20",3.4004,3.4553,3.3456,3.4004,24000.0],["2001-02-21",3.5101,3.5101,3.4827,3.4827,16700.0],["2001-02-22",3.4553,3.5101,3.4004,3.4553,28900.0],["2001-02-23",3.4004,3.4279,3.373,3.373,6200.0],["2001-02-26",3.373,3.421,3.3456,3.4004,109400.0],["2001-02-27",3.3456,3.4004,3.2907,3.3182,29500.0],["2001-02-28",3.4004,3.4279,3.373,3.4004,14200.0],["2001-03-01",3.3456,3.4553,3.3456,3.4004,91200.0],["2001-03-02",3.4004,3.4553,3.3456,3.4553,6900.0],["2001-03-05",3.4004,3.4553,3.3662,3.4279,138900.0],["2001-03-06",3.4004,3.4004,3.3456,3.4004,8500.0],["2001-03-07",3.5101,3.565,3.4964,3.5238,47900.0],["2001-03-08",3.6472,3.8392,3.6472,3.8392,137700.0],["2001-03-09",3.894,3.894,3.7844,3.7844,96800.0],["2001-03-12",3.6198,3.6747,3.565,3.565,21500.0],["2001-03-13",3.565,3.7569,3.565,3.6747,7800.0],["2001-03-14",3.7295,3.7295,3.5924,3.5924,4100.0],["2001-03-15",3.7295,3.7295,3.6198,3.6198,9200.0],["2001-03-16",3.6198,3.7295,3.565,3.565,16700.0],["2001-03-19",3.7295,3.7295,3.5924,3.6198,6500.0],["2001-03-20",3.6198,3.7844,3.6198,3.7021,26400.0],["2001-03-21",3.7127,3.7828,3.7127,3.7267,109100.0],["2001-03-22",3.7828,3.7828,3.5446,3.6427,51000.0],["2001-03-23",3.7548,3.7898,3.7267,3.7548,978600.0],["2001-03-26",3.7968,3.8949,3.7548,3.8668,756700.0],["2001-03-27",3.8668,3.8668,3.7898,3.8108,120600.0],["2001-03-28",3.7267,3.7828,3.6987,3.6987,877800.0],["2001-03-29",3.7267,3.7828,3.6987,3.6987,985600.0],["2001-03-30",3.6987,3.7828,3.6707,3.7548,13300.0],["2001-04-02",3.6987,3.6987,3.5026,3.5586,31100.0],["2001-04-03",3.5586,3.5586,3.5026,3.5306,59600.0],["2001-04-04",3.5586,3.6567,3.5586,3.6147,14400.0],["2001-04-05",3.6987,3.8108,3.6987,3.8108,30800.0],["2001-04-06",3.8108,3.8108,3.7267,3.7267,2600.0],["2001-04-09",3.766,3.8781,3.766,3.7884,93900.0],["2001-04-10",3.8691,3.8691,3.7884,3.7884,8900.0],["2001-04-11",3.8646,3.8646,3.8108,3.8108,7300.0],["2001-04-12",3.8556,3.8825,3.8108,3.8825,27900.0],["2001-04-16",3.8825,3.9005,3.8018,3.8018,4700.0],["2001-04-17",3.9229,3.9363,3.8108,3.9229,9500.0],["2001-04-18",3.9453,4.0574,3.9274,4.0529,22100.0],["2001-04-19",3.9677,3.9901,3.8915,3.9005,9900.0],["2001-04-20",3.8108,3.8108,3.6763,3.6763,63900.0],["2001-04-23",3.7032,3.766,3.7032,3.7211,27900.0],["2001-04-24",3.7525,3.8063,3.7077,3.7211,5600.0],["2001-04-25",3.7256,3.8422,3.7256,3.8422,20600.0],["2001-04-26",3.9005,3.9229,3.8556,3.9229,10300.0],["2001-04-27",3.9229,3.9901,3.8781,3.9453,16100.0],["2001-04-30",3.9767,4.0574,3.9677,4.0395,24600.0],["2001-05-01",4.0798,4.1426,4.0395,4.1426,13600.0],["2001-05-02",4.0619,4.1471,4.0619,4.1022,28300.0],["2001-05-03",3.9901,4.026,3.9005,4.026,47400.0],["2001-05-04",3.9901,3.9901,3.9229,3.9901,5200.0],["2001-05-07",4.035,4.0574,4.035,4.0574,10700.0],["2001-05-08",4.035,4.0574,3.9677,3.9901,27000.0],["2001-05-09",4.0753,4.1246,4.0574,4.1246,19000.0],["2001-05-10",4.1246,4.1381,4.1246,4.1381,12300.0],["2001-05-11",4.0484,4.0798,4.035,4.0798,9200.0],["2001-05-14",4.035,4.035,3.9857,3.9991,54700.0],["2001-05-15",3.9453,3.9677,3.9184,3.9229,68900.0],["2001-05-16",4.035,4.1246,4.0036,4.1246,21100.0],["2001-05-17",4.1246,4.1336,4.0484,4.1246,13900.0],["2001-05-18",4.1471,4.2143,4.1022,4.2143,9600.0],["2001-05-21",4.2143,4.4519,4.2143,4.4519,51700.0],["2001-05-22",4.434,4.4385,4.3712,4.4205,9200.0],["2001-05-23",4.304,4.3354,4.2591,4.3264,29600.0],["2001-05-24",4.2905,4.4026,4.2905,4.3712,506100.0],["2001-05-25",4.3936,4.4295,4.3533,4.3712,1081900.0],["2001-05-29",4.4161,4.4161,4.3488,4.4116,24800.0],["2001-05-30",4.4385,4.4385,4.3443,4.3488,16500.0],["2001-05-31",4.3712,4.4161,4.3712,4.4161,16500.0],["2001-06-01",4.3712,4.4385,4.3712,4.3936,281500.0],["2001-06-04",4.4609,4.4833,4.4161,4.4788,119900.0],["2001-06-05",4.4833,4.4833,4.4161,4.4385,40700.0],["2001-06-06",4.3578,4.3712,4.1515,4.2367,60600.0],["2001-06-07",4.1695,4.304,4.1515,4.2726,19700.0],["2001-06-08",4.2591,4.3264,4.2591,4.3264,31300.0],["2001-06-11",4.3264,4.3264,4.2367,4.2816,13700.0],["2001-06-12",4.4026,4.4161,4.3264,4.3488,19300.0],["2001-06-13",4.3936,4.434,4.3712,4.4071,13100.0],["2001-06-14",4.4161,4.4833,4.4161,4.4609,8600.0],["2001-06-15",4.4385,4.4878,4.4385,4.4609,8800.0],["2001-06-18",4.3981,4.3981,4.2636,4.3354,44800.0],["2001-06-19",4.286,4.304,4.2367,4.2995,7200.0],["2001-06-20",4.2591,4.2591,4.1919,4.2367,6100.0],["2001-06-21",4.2053,4.2053,4.1022,4.1112,54200.0],["2001-06-22",4.1022,4.1246,4.0664,4.1246,22500.0],["2001-06-25",4.1515,4.2143,4.1515,4.2053,12900.0],["2001-06-26",4.1919,4.2591,4.1515,4.2591,6500.0],["2001-06-27",4.2591,4.2816,4.1605,4.1605,27500.0],["2001-06-28",4.1471,4.1471,4.0395,4.0395,15600.0],["2001-06-29",4.0664,4.1112,4.0664,4.0664,5300.0],["2001-07-02",4.1291,4.1291,4.0664,4.0977,7500.0],["2001-07-03",3.9677,4.0126,3.9274,3.9453,43200.0],["2001-07-05",3.7884,3.8781,3.7346,3.7346,58600.0],["2001-07-06",3.7884,3.7884,3.7077,3.757,41100.0],["2001-07-09",3.8063,3.8108,3.7211,3.8018,46200.0],["2001-07-10",3.7974,3.7974,3.6987,3.7077,43000.0],["2001-07-11",3.7391,3.7884,3.7211,3.7211,3200.0],["2001-07-12",3.7974,3.7974,3.7211,3.7974,3000.0],["2001-07-13",3.7436,3.8332,3.7436,3.766,3100.0],["2001-07-16",3.8691,3.9005,3.8108,3.8108,14100.0],["2001-07-17",3.8108,3.8377,3.766,3.766,9700.0],["2001-07-18",3.7211,3.7211,3.5956,3.5956,53700.0],["2001-07-19",3.5866,3.6001,3.5822,3.5822,37500.0],["2001-07-20",3.5956,3.6046,3.5822,3.5866,21300.0],["2001-07-23",3.6539,3.7211,3.6315,3.6315,16700.0],["2001-07-24",3.6135,3.6763,3.5866,3.5866,26200.0],["2001-07-25",3.5866,3.6091,3.5642,3.5866,26200.0],["2001-07-26",3.6091,3.6494,3.5956,3.6225,28500.0],["2001-07-27",3.6091,3.6539,3.6091,3.6539,3700.0],["2001-07-30",3.6315,3.6763,3.6315,3.6539,7700.0],["2001-07-31",3.6315,3.6673,3.6315,3.636,6000.0],["2001-08-01",3.6718,3.6987,3.6315,3.6987,15300.0],["2001-08-02",3.8018,3.8332,3.757,3.8332,36300.0],["2001-08-03",3.8108,3.8601,3.7929,3.8287,22800.0],["2001-08-06",3.8198,3.8198,3.7211,3.7211,12100.0],["2001-08-07",3.7211,3.7211,3.6987,3.7077,9600.0],["2001-08-08",3.6898,3.7032,3.6404,3.6404,17900.0],["2001-08-09",3.6404,3.6584,3.6404,3.6449,11600.0],["2001-08-10",3.6449,3.6539,3.6449,3.6494,3100.0],["2001-08-13",3.7211,3.7929,3.6987,3.7032,8700.0],["2001-08-14",3.9005,3.9139,3.8556,3.8736,27200.0],["2001-08-15",3.9453,4.0439,3.9453,4.0215,118000.0],["2001-08-16",4.0664,4.1022,4.035,4.0664,107400.0],["2001-08-17",4.0708,4.0798,4.035,4.0395,61200.0],["2001-08-20",4.035,4.035,3.9139,4.0305,147700.0],["2001-08-21",4.035,4.035,3.9005,3.9229,7800.0],["2001-08-22",4.0305,4.0753,3.9901,4.0753,4400.0],["2001-08-23",4.0574,4.0798,3.9991,4.0798,17700.0],["2001-08-24",4.035,4.0798,3.9946,4.0798,3800.0],["2001-08-27",4.0977,4.1157,4.0484,4.0484,5600.0],["2001-08-28",4.1157,4.1246,4.0574,4.1067,13400.0],["2001-08-29",4.1246,4.1246,4.0574,4.1022,22500.0],["2001-08-30",4.0395,4.0574,4.0215,4.0305,20300.0],["2001-08-31",4.1067,4.1605,4.0798,4.1605,14000.0],["2001-09-04",4.1471,4.1605,4.1022,4.156,1700.0],["2001-09-05",4.174,4.1919,4.1291,4.1874,16400.0],["2001-09-06",4.3129,4.3488,4.2816,4.304,26300.0],["2001-09-07",4.2367,4.2771,4.2143,4.2188,10700.0],["2001-09-10",4.2771,4.3264,4.2771,4.2816,10400.0],["2001-09-17",4.2143,4.304,4.1515,4.156,7300.0],["2001-09-18",4.1784,4.1874,4.017,4.017,15900.0],["2001-09-19",4.1139,4.1185,4.0542,4.0542,4300.0],["2001-09-20",4.068,4.0726,3.8935,3.8935,42600.0],["2001-09-21",3.7191,3.7879,3.6685,3.6685,15400.0],["2001-09-24",3.6685,3.765,3.6685,3.742,5700.0],["2001-09-25",3.765,3.8384,3.6731,3.765,22900.0],["2001-09-26",3.7558,3.7558,3.6685,3.7191,145900.0],["2001-09-27",3.7099,3.7099,3.6731,3.7053,14700.0],["2001-09-28",3.765,3.765,3.6961,3.742,108000.0],["2001-10-01",3.742,3.7879,3.6961,3.6961,12400.0],["2001-10-02",3.7879,3.7879,3.6961,3.7191,5700.0],["2001-10-03",3.7191,3.7879,3.7191,3.742,5600.0],["2001-10-04",3.765,3.8798,3.742,3.8798,22500.0],["2001-10-05",3.8981,3.8981,3.8568,3.866,9700.0],["2001-10-08",3.967,3.967,3.8568,3.9165,15500.0],["2001-10-09",3.9486,3.9486,3.8614,3.9257,12800.0],["2001-10-10",3.9945,3.9945,3.9027,3.9899,800.0],["2001-10-11",4.1093,4.1552,4.1093,4.1552,8900.0],["2001-10-12",4.1093,4.1093,4.0542,4.0864,6600.0],["2001-10-15",4.1552,4.1552,4.0864,4.1323,9600.0],["2001-10-16",4.1323,4.1506,4.0864,4.0864,1800.0],["2001-10-17",4.0496,4.1323,4.0496,4.1323,800.0],["2001-10-18",4.0405,4.0405,3.9257,3.9486,19900.0],["2001-10-19",3.9808,4.0405,3.9303,4.0405,30900.0],["2001-10-22",4.0175,4.0175,3.8798,3.8798,16800.0],["2001-10-23",3.9991,4.0405,3.9027,3.9027,12100.0],["2001-10-24",3.9716,4.0175,3.9716,4.0083,12900.0],["2001-10-25",4.0129,4.0634,3.9716,3.9945,8600.0],["2001-10-26",3.9945,4.0864,3.9945,4.0405,13700.0],["2001-10-29",4.0864,4.0864,4.0221,4.0221,28200.0],["2001-10-30",3.9991,4.0496,3.9945,3.9945,3600.0],["2001-10-31",4.0496,4.0496,3.9119,3.9119,27300.0],["2001-11-01",3.9716,4.0864,3.9716,4.0542,27200.0],["2001-11-02",3.9486,3.9945,3.9303,3.967,8400.0],["2001-11-05",3.9945,4.0405,3.9945,3.9945,2000.0],["2001-11-06",4.0405,4.0405,4.0313,4.0313,600.0],["2001-11-07",3.9716,4.0313,3.9716,3.9945,5700.0],["2001-11-08",4.0405,4.0405,3.9716,4.0313,2600.0],["2001-11-09",4.0405,4.0864,4.0175,4.0864,12300.0],["2001-11-12",4.0864,4.0864,4.0542,4.0864,3900.0],["2001-11-13",4.1323,4.1966,4.1323,4.1552,12300.0],["2001-11-14",4.2287,4.2287,4.0864,4.1093,134800.0],["2001-11-15",4.0818,4.0864,3.9762,3.9808,50600.0],["2001-11-16",3.8614,3.8981,3.7696,3.7696,35900.0],["2001-11-19",3.7696,3.8292,3.765,3.8292,24300.0],["2001-11-20",3.765,3.7879,3.7374,3.7787,42500.0],["2001-11-21",3.765,3.8338,3.742,3.8109,15700.0],["2001-11-23",3.7742,3.8063,3.742,3.7604,14800.0],["2001-11-26",3.6961,3.7512,3.6731,3.742,16500.0],["2001-11-27",3.742,3.7833,3.742,3.7742,7700.0],["2001-11-28",3.8338,3.8568,3.8155,3.8568,12800.0],["2001-11-29",3.8338,3.8568,3.7787,3.8109,15400.0],["2001-11-30",3.765,3.8338,3.765,3.8338,5500.0],["2001-12-03",3.8338,3.8568,3.8293,3.8568,3800.0],["2001-12-04",3.8798,3.9211,3.8706,3.9027,4300.0],["2001-12-05",3.9945,4.1047,3.9945,4.0634,2900.0],["2001-12-06",4.1047,4.1736,4.068,4.1047,32700.0],["2001-12-07",4.0175,4.0175,3.9532,3.9945,27500.0],["2001-12-10",3.8338,3.8798,3.7971,3.8568,24200.0],["2001-12-11",3.6823,3.9486,3.6686,3.6731,107200.0],["2001-12-12",3.7787,3.8338,3.7466,3.7696,23600.0],["2001-12-13",3.8063,3.8155,3.6731,3.8155,20600.0],["2001-12-14",3.7879,3.8063,3.7053,3.8063,9900.0],["2001-12-17",3.8017,3.9027,3.765,3.9027,6100.0],["2001-12-18",3.8476,3.9716,3.8476,3.9486,9700.0],["2001-12-19",3.967,3.967,3.9027,3.9257,33300.0],["2001-12-20",3.7282,3.8109,3.6961,3.7604,106600.0],["2001-12-21",3.7191,3.7604,3.7191,3.7191,24200.0],["2001-12-24",3.7604,3.7604,3.7236,3.7374,600.0],["2001-12-26",3.742,3.8155,3.742,3.7742,20700.0],["2001-12-27",3.8568,3.9257,3.8155,3.8568,5700.0],["2001-12-28",3.9716,3.9716,3.967,3.9716,3100.0],["2001-12-31",3.9716,4.0634,3.9486,4.0634,6000.0],["2002-01-02",3.9486,3.9532,3.9027,3.9027,15600.0],["2002-01-03",3.9349,3.9349,3.8935,3.9027,3700.0],["2002-01-04",3.944,3.9716,3.9027,3.9349,13000.0],["2002-01-07",3.9945,4.0588,3.9945,4.0175,24800.0],["2002-01-08",4.0129,4.0864,3.9945,4.0864,18700.0],["2002-01-09",4.0496,4.1093,4.0175,4.1047,23700.0],["2002-01-10",4.1047,4.1047,4.0634,4.091,11400.0],["2002-01-11",4.0634,4.2012,4.045,4.1598,46800.0],["2002-01-14",4.0726,4.1323,4.0726,4.1093,19600.0],["2002-01-15",4.0221,4.0359,3.967,4.0175,35600.0],["2002-01-16",3.8981,3.9027,3.8384,3.8889,41300.0],["2002-01-17",3.8568,3.9027,3.8568,3.9027,7100.0],["2002-01-18",3.9027,3.9486,3.8568,3.944,2400.0],["2002-01-22",3.9165,3.9486,3.8568,3.9394,20700.0],["2002-01-23",3.9257,3.9716,3.9027,3.9716,21000.0],["2002-01-24",3.9257,3.9899,3.9211,3.9257,30300.0],["2002-01-25",3.9945,3.9945,3.9027,3.9257,14300.0],["2002-01-28",3.9257,3.9945,3.9257,3.9486,24600.0],["2002-01-29",4.0175,4.1093,3.9991,3.9991,11300.0],["2002-01-30",4.0175,4.0175,3.9486,3.9716,36100.0],["2002-01-31",4.1552,4.2057,4.1552,4.2012,80800.0],["2002-02-01",4.2471,4.3527,4.2471,4.3022,24300.0],["2002-02-04",4.4261,4.4307,4.3481,4.4078,21300.0],["2002-02-05",4.4307,4.4537,4.4215,4.4491,19900.0],["2002-02-06",4.4766,4.5455,4.4445,4.495,177200.0],["2002-02-07",4.4078,4.4261,4.3297,4.3619,326100.0],["2002-02-08",4.2471,4.3159,4.2471,4.293,67600.0],["2002-02-11",4.2608,4.4261,4.2608,4.3527,123700.0],["2002-02-12",4.4307,4.4307,4.3389,4.371,2900.0],["2002-02-13",4.4307,4.4307,4.3848,4.4307,2900.0],["2002-02-14",4.4766,4.5317,4.4307,4.5317,21500.0],["2002-02-15",4.472,4.5363,4.472,4.5271,7500.0],["2002-02-19",4.394,4.4399,4.3159,4.4307,8800.0],["2002-02-20",4.3159,4.3619,4.1782,4.293,16100.0],["2002-02-21",4.1782,4.1782,4.0496,4.0542,10900.0],["2002-02-22",4.2012,4.2012,4.1966,4.1966,8100.0],["2002-02-25",4.2012,4.2012,4.1782,4.1874,8500.0],["2002-02-26",4.2012,4.2471,4.1782,4.2471,13400.0],["2002-02-27",4.2838,4.4078,4.2471,4.4078,9500.0],["2002-02-28",4.4307,4.4766,4.4307,4.4766,90500.0],["2002-03-01",4.4766,4.6006,4.4537,4.4812,44000.0],["2002-03-04",4.5914,4.7429,4.5914,4.7292,23500.0],["2002-03-05",4.7108,4.7521,4.6741,4.7521,33400.0],["2002-03-06",4.7521,4.798,4.7108,4.7751,89400.0],["2002-03-07",4.7292,4.7292,4.5226,4.5226,180000.0],["2002-03-08",4.5271,4.5914,4.4766,4.5639,57500.0],["2002-03-11",4.6144,4.6465,4.5455,4.6465,32600.0],["2002-03-12",4.7659,4.8899,4.7659,4.8899,38200.0],["2002-03-13",4.8485,4.9909,4.821,4.9266,62500.0],["2002-03-14",4.9358,5.1057,4.9128,5.1057,41800.0],["2002-03-15",5.1057,5.2388,5.0689,5.2342,30200.0],["2002-03-18",5.1194,5.1194,5.0368,5.1194,50700.0],["2002-03-19",5.0506,5.0506,4.9312,4.9587,21400.0],["2002-03-20",4.9817,5.147,4.9817,5.0965,8900.0],["2002-03-21",5.124,5.124,5.0276,5.0965,6400.0],["2002-03-22",5.0506,5.1194,5.0047,5.0965,11400.0],["2002-03-25",5.0506,5.0506,4.9312,4.9358,25800.0],["2002-03-26",4.9358,4.9863,4.9312,4.9817,40000.0],["2002-03-27",5.0276,5.1791,5.0276,5.1791,251200.0],["2002-03-28",5.147,5.1883,5.1424,5.147,9000.0],["2002-04-01",5.1883,5.3261,5.1424,5.2113,25900.0],["2002-04-02",5.2985,5.4638,5.2985,5.4271,29400.0],["2002-04-03",5.4638,5.4638,5.3077,5.4179,36100.0],["2002-04-04",5.3903,5.5097,5.3903,5.4638,117900.0],["2002-04-05",5.3903,5.4638,5.2847,5.3261,22700.0],["2002-04-08",5.4638,5.5097,5.3261,5.5097,29400.0],["2002-04-09",5.349,5.4179,5.2342,5.2801,17600.0],["2002-04-10",5.3664,5.4084,5.3151,5.4037,14200.0],["2002-04-11",5.4037,5.4084,5.2452,5.2498,33300.0],["2002-04-12",5.2265,5.3617,5.1519,5.1519,14100.0],["2002-04-15",5.2219,5.3617,5.2219,5.2219,29500.0],["2002-04-16",5.2545,5.3617,5.2545,5.3524,9200.0],["2002-04-17",5.2685,5.3384,5.1752,5.2918,21300.0],["2002-04-18",5.2452,5.4084,5.2452,5.399,11700.0],["2002-04-19",5.3384,5.4084,5.2731,5.3151,40500.0],["2002-04-22",5.2918,5.3384,5.2918,5.3104,13200.0],["2002-04-23",5.2918,5.2918,5.1752,5.1752,49100.0],["2002-04-24",5.2219,5.3151,5.1053,5.1286,32700.0],["2002-04-25",5.0867,5.2638,5.0121,5.0727,69200.0],["2002-04-26",5.0587,5.0633,4.9654,4.9654,14500.0],["2002-04-29",4.9841,5.1286,4.9794,5.0773,33200.0],["2002-04-30",5.11,5.11,5.0121,5.082,33000.0],["2002-05-01",5.082,5.082,4.9654,5.054,15100.0],["2002-05-02",5.0587,5.0727,5.0121,5.0354,20700.0],["2002-05-03",5.1053,5.2918,5.1053,5.2918,13600.0],["2002-05-06",5.2125,5.3058,5.1473,5.1799,90500.0],["2002-05-07",5.2918,5.2918,5.1566,5.2778,6200.0],["2002-05-08",5.3384,5.4783,5.3384,5.4084,21900.0],["2002-05-09",5.413,5.4783,5.385,5.3897,13400.0],["2002-05-10",5.4503,5.4783,5.3384,5.4783,11000.0],["2002-05-13",5.4783,5.4783,5.2965,5.4783,14900.0],["2002-05-14",5.3711,5.469,5.3384,5.3431,10300.0],["2002-05-15",5.3384,5.4317,5.3384,5.4317,5600.0],["2002-05-16",5.4783,5.4923,5.4084,5.4876,15500.0],["2002-05-17",5.5016,5.5203,5.4596,5.5016,6800.0],["2002-05-20",5.5203,5.5482,5.413,5.5482,22100.0],["2002-05-21",5.5715,5.5715,5.455,5.455,52800.0],["2002-05-22",5.5482,5.5949,5.5016,5.5949,6800.0],["2002-05-23",5.5016,5.5902,5.5016,5.5482,5200.0],["2002-05-24",5.5016,5.5949,5.5016,5.5715,11100.0],["2002-05-28",5.455,5.455,5.2825,5.427,30300.0],["2002-05-29",5.3384,5.3384,5.2219,5.2825,23800.0],["2002-05-30",5.2358,5.2452,5.1985,5.2405,3900.0],["2002-05-31",5.1846,5.2638,5.1752,5.2452,16900.0],["2002-06-03",5.2918,5.4596,5.2918,5.4503,66400.0],["2002-06-04",5.4503,5.4596,5.385,5.4457,35100.0],["2002-06-05",5.3151,5.4783,5.2685,5.4783,10500.0],["2002-06-06",5.3897,5.455,5.3617,5.385,23500.0],["2002-06-07",5.3617,5.4503,5.3151,5.4503,25200.0],["2002-06-10",5.4084,5.441,5.3151,5.441,31500.0],["2002-06-11",5.3151,5.3384,5.2685,5.3151,13800.0],["2002-06-12",5.082,5.2219,5.0354,5.2219,102700.0],["2002-06-13",5.0354,5.0587,4.9701,4.9887,51200.0],["2002-06-14",5.1053,5.1053,4.9608,5.0354,50000.0],["2002-06-17",5.054,5.082,4.9794,5.0447,24100.0],["2002-06-18",5.1286,5.2685,5.1053,5.2638,23300.0],["2002-06-19",5.082,5.1939,5.04,5.0587,69800.0],["2002-06-20",5.0587,5.0587,4.9421,5.0447,119100.0],["2002-06-21",4.9514,5.0354,4.8862,5.0354,54100.0],["2002-06-24",4.9654,5.0354,4.8722,4.9421,38400.0],["2002-06-25",4.8722,5.0074,4.8349,4.8349,25200.0],["2002-06-26",4.8256,4.9421,4.7043,4.9375,57500.0],["2002-06-27",4.8908,4.8908,4.7463,4.8675,37900.0],["2002-06-28",4.9375,5.0633,4.8489,4.8489,13900.0],["2002-07-01",5.1053,5.2032,5.04,5.2032,11700.0],["2002-07-02",5.082,5.2219,5.0494,5.1659,39800.0],["2002-07-03",5.0354,5.124,5.0354,5.0633,25900.0],["2002-07-05",5.0587,5.2219,5.0587,5.2219,4000.0],["2002-07-08",5.2172,5.2452,5.1799,5.2219,31200.0],["2002-07-09",5.1706,5.2219,5.1286,5.2125,10100.0],["2002-07-10",5.0727,5.0727,4.9421,4.9794,31900.0],["2002-07-11",4.8489,4.9188,4.7556,4.7789,27700.0],["2002-07-12",4.9141,4.9748,4.8629,4.9561,53000.0],["2002-07-15",5.0587,5.0587,4.7556,4.8116,17100.0],["2002-07-16",4.7789,4.9421,4.7789,4.9048,21400.0],["2002-07-17",4.8768,5.1286,4.8768,5.096,37900.0],["2002-07-18",4.9375,5.054,4.8955,5.0494,18500.0],["2002-07-19",4.8629,4.8629,4.7463,4.7743,41500.0],["2002-07-22",4.5225,4.6297,4.4945,4.4992,51900.0],["2002-07-23",4.4945,4.5039,4.3547,4.4479,67600.0],["2002-07-24",4.3733,4.6624,4.3733,4.6158,32200.0],["2002-07-25",4.6391,4.7556,4.5971,4.751,17800.0],["2002-07-26",4.8489,5.04,4.8489,5.0074,37000.0],["2002-07-29",4.9002,5.1053,4.8256,5.1053,45800.0],["2002-07-30",4.9934,5.0354,4.8256,4.9887,41600.0],["2002-07-31",4.7789,4.8116,4.6624,4.709,41900.0],["2002-08-01",4.5551,4.6158,4.4945,4.5971,20200.0],["2002-08-02",4.4712,4.5272,4.378,4.4945,23800.0],["2002-08-05",4.2661,4.4199,4.1262,4.2661,20100.0],["2002-08-06",4.2288,4.5645,4.1728,4.5598,41200.0],["2002-08-07",4.4759,4.4759,4.2661,4.2894,42300.0],["2002-08-08",4.3873,4.5924,4.3826,4.5924,15100.0],["2002-08-09",4.5924,4.6297,4.4106,4.6297,41300.0],["2002-08-12",4.5458,4.5458,4.4153,4.5039,36800.0],["2002-08-13",4.5039,4.6624,4.5039,4.6577,20800.0],["2002-08-14",4.7276,4.9421,4.7276,4.9421,14200.0],["2002-08-15",4.8862,4.8955,4.8022,4.8489,26000.0],["2002-08-16",4.8442,4.9375,4.7836,4.9328,17400.0],["2002-08-19",4.8955,4.9841,4.7463,4.8582,23700.0],["2002-08-20",4.7696,4.8722,4.5412,4.5458,65500.0],["2002-08-21",4.667,4.8162,4.6158,4.6391,19200.0],["2002-08-22",4.8768,4.9608,4.8489,4.8535,8900.0],["2002-08-23",4.9281,4.9421,4.8256,4.8302,20400.0],["2002-08-26",4.9328,4.9654,4.8022,4.9654,20900.0],["2002-08-27",4.9328,5.082,4.9328,5.082,21600.0],["2002-08-28",5.0773,5.082,4.8722,4.9468,18500.0],["2002-08-29",4.8256,5.0867,4.8256,5.0773,11400.0],["2002-08-30",5.082,5.1286,4.9887,5.124,9000.0],["2002-09-03",5.068,5.1286,4.8955,5.0214,38700.0],["2002-09-04",4.9841,5.2219,4.9841,5.2079,57200.0],["2002-09-05",5.3244,5.3617,5.2125,5.2452,55500.0],["2002-09-06",5.2638,5.4084,5.2592,5.3804,29500.0],["2002-09-09",5.3338,5.3431,5.1846,5.1846,31800.0],["2002-09-10",5.2685,5.3151,5.1333,5.2452,42500.0],["2002-09-11",5.2032,5.399,5.2032,5.3151,15600.0],["2002-09-12",5.2918,5.4736,5.2452,5.4084,341100.0],["2002-09-13",5.3151,5.4503,5.2871,5.427,154400.0],["2002-09-16",5.3617,5.3804,5.2079,5.3617,28200.0],["2002-09-17",5.2592,5.2685,5.1752,5.1846,17900.0],["2002-09-18",5.1752,5.2452,5.082,5.1286,29500.0],["2002-09-19",5.0494,5.0773,4.9654,5.0027,33400.0],["2002-09-20",5.0307,5.1193,4.9887,5.0354,18700.0],["2002-09-23",5.1286,5.2405,5.0587,5.1519,22200.0],["2002-09-24",5.0121,5.1985,4.9748,5.068,35000.0],["2002-09-25",5.1752,5.2358,5.1006,5.1706,58100.0],["2002-09-26",5.1519,5.2685,5.1193,5.2452,39700.0],["2002-09-27",5.2219,5.2638,5.1659,5.2592,15500.0],["2002-09-30",5.2638,5.3151,5.11,5.3151,22900.0],["2002-10-01",5.2219,5.3291,5.2079,5.2918,26500.0],["2002-10-02",5.2265,5.2265,5.1286,5.1752,37200.0],["2002-10-03",5.1566,5.2265,5.1286,5.2125,11600.0],["2002-10-04",5.1939,5.2219,5.0913,5.1892,26400.0],["2002-10-07",5.1379,5.1379,4.9654,5.0214,11100.0],["2002-10-08",4.9281,5.082,4.8489,4.9748,31800.0],["2002-10-09",5.0301,5.0777,4.9728,4.9728,15800.0],["2002-10-10",5.0015,5.2303,4.9728,5.0587,23800.0],["2002-10-11",5.135,5.3829,5.135,5.2971,38400.0],["2002-10-14",5.2685,5.3686,5.1922,5.359,32400.0],["2002-10-15",5.3543,5.3543,5.2208,5.2923,23600.0],["2002-10-16",5.2875,5.2875,5.0682,5.2208,52000.0],["2002-10-17",5.1779,5.3114,5.1779,5.2351,17600.0],["2002-10-18",5.2065,5.2351,5.0825,5.0873,22000.0],["2002-10-21",5.1874,5.2589,5.0777,5.2351,20900.0],["2002-10-22",4.9681,5.0873,4.9204,5.0825,72900.0],["2002-10-23",5.0205,5.092,4.9395,5.0825,44100.0],["2002-10-24",5.0968,5.1731,5.011,5.1636,19800.0],["2002-10-25",5.011,5.1254,4.9919,5.011,28500.0],["2002-10-28",5.0968,5.1206,4.9585,5.0062,15100.0],["2002-10-29",5.0062,5.0301,4.8918,5.0301,9400.0],["2002-10-30",4.9919,5.0539,4.9109,5.0062,44500.0],["2002-10-31",5.0825,5.4592,5.0825,5.2685,117200.0],["2002-11-01",5.2685,5.4782,5.2685,5.3877,54700.0],["2002-11-04",5.3257,5.4592,5.2732,5.3209,18500.0],["2002-11-05",5.2255,5.3257,5.1969,5.2446,50300.0],["2002-11-06",5.1969,5.3257,5.1969,5.3257,19200.0],["2002-11-07",5.3161,5.3686,5.1969,5.3066,88000.0],["2002-11-08",5.1731,5.4687,5.1731,5.3161,40000.0],["2002-11-11",5.3161,5.4687,5.2732,5.3447,47400.0],["2002-11-12",5.3447,5.483,5.3447,5.483,23900.0],["2002-11-13",5.3638,5.3876,5.1206,5.1206,41100.0],["2002-11-14",5.2065,5.34,5.1969,5.3352,11600.0],["2002-11-15",5.2303,5.3733,5.1969,5.34,19000.0],["2002-11-18",5.2923,5.5068,5.2589,5.4592,25700.0],["2002-11-19",5.5021,5.5259,5.4163,5.4782,20200.0],["2002-11-20",5.483,5.6642,5.4258,5.5498,23400.0],["2002-11-21",5.6403,5.669,5.5545,5.6499,12800.0],["2002-11-22",5.6451,5.6451,5.5355,5.5688,13300.0],["2002-11-25",5.5784,5.6737,5.5736,5.5736,45800.0],["2002-11-26",5.483,5.5545,5.2208,5.278,181000.0],["2002-11-27",5.3114,5.4353,5.2017,5.2017,46200.0],["2002-11-29",5.4449,5.626,5.4449,5.6117,12800.0],["2002-12-02",5.5211,5.6356,5.4306,5.4449,37800.0],["2002-12-03",5.5116,5.5879,5.3161,5.4592,26600.0],["2002-12-04",5.4353,5.483,5.2923,5.3877,22000.0],["2002-12-05",5.278,5.3924,5.1969,5.3543,31100.0],["2002-12-06",5.1969,5.359,4.8537,5.1493,48600.0],["2002-12-09",5.0777,5.2541,5.0777,5.1731,43900.0],["2002-12-10",5.1111,5.2017,5.0539,5.1302,46000.0],["2002-12-11",5.0777,5.2208,5.0777,5.1969,56500.0],["2002-12-12",5.1302,5.2303,5.0539,5.2208,44600.0],["2002-12-13",5.1254,5.2446,5.0682,5.2446,28400.0],["2002-12-16",5.2923,5.359,5.1493,5.2828,12200.0],["2002-12-17",5.4115,5.6737,5.3447,5.5688,64100.0],["2002-12-18",5.5259,5.7595,5.5259,5.6499,61200.0],["2002-12-19",5.7214,5.7214,5.4115,5.4306,53200.0],["2002-12-20",5.5688,5.8025,5.5641,5.7977,18800.0],["2002-12-23",5.7834,5.8263,5.7643,5.8215,18200.0],["2002-12-24",5.8358,5.8406,5.7262,5.7643,40000.0],["2002-12-26",5.7262,5.7691,5.6737,5.6737,7500.0],["2002-12-27",5.669,5.8549,5.669,5.7738,31100.0],["2002-12-30",5.9121,6.0075,5.7929,5.9312,46100.0],["2002-12-31",5.9598,6.079,5.9121,5.9693,43400.0],["2003-01-02",5.9836,6.222,5.9121,6.0599,91400.0],["2003-01-03",5.8835,5.9312,5.812,5.8692,60500.0],["2003-01-06",5.874,6.0408,5.7929,5.8311,79500.0],["2003-01-07",5.8644,5.9026,5.7595,5.7691,61500.0],["2003-01-08",5.7595,5.7691,5.6737,5.688,26600.0],["2003-01-09",5.6976,5.7452,5.6976,5.7357,20600.0],["2003-01-10",5.7309,5.7595,5.7071,5.7071,21300.0],["2003-01-13",5.7929,5.8549,5.7119,5.7834,29400.0],["2003-01-14",5.6833,5.6976,5.5688,5.5736,89200.0],["2003-01-15",5.6022,5.8311,5.6022,5.7405,79000.0],["2003-01-16",5.7548,5.7691,5.6594,5.669,40000.0],["2003-01-17",5.6594,5.7452,5.6117,5.7405,57800.0],["2003-01-21",5.5402,5.5784,5.2828,5.3018,76200.0],["2003-01-22",5.3304,5.3829,5.2446,5.2685,47800.0],["2003-01-23",5.2637,5.2637,5.1683,5.216,19400.0],["2003-01-24",5.1731,5.34,5.1493,5.1922,40900.0],["2003-01-27",5.1731,5.2971,5.1254,5.1254,37000.0],["2003-01-28",5.216,5.3161,5.1874,5.1874,29300.0],["2003-01-29",5.1493,5.2637,5.1493,5.2637,47100.0],["2003-01-30",5.1731,5.2446,5.0825,5.1493,42500.0],["2003-01-31",5.0777,5.1493,4.9538,5.1016,60500.0],["2003-02-03",5.0539,5.1159,4.9919,5.0491,18500.0],["2003-02-04",5.0062,5.0396,4.8632,5.0062,32300.0],["2003-02-05",4.9395,5.0491,4.9013,4.9585,19300.0],["2003-02-06",5.0205,5.0396,4.9109,4.9681,30300.0],["2003-02-07",4.949,4.9919,4.9013,4.9061,21900.0],["2003-02-10",4.9776,4.9919,4.9347,4.9824,49800.0],["2003-02-11",4.9347,5.0444,4.9347,5.0396,20700.0],["2003-02-12",5.0253,5.0587,4.949,5.0539,16700.0],["2003-02-13",4.9585,5.0777,4.9395,4.9538,32300.0],["2003-02-14",4.9204,5.0062,4.9204,4.9585,15700.0],["2003-02-18",5.0348,5.0587,4.9585,4.9585,10600.0],["2003-02-19",5.011,5.1874,4.9681,5.135,27500.0],["2003-02-20",5.1779,5.3638,5.1779,5.2494,18000.0],["2003-02-21",5.4115,5.5593,5.3638,5.5307,28300.0],["2003-02-24",5.5784,5.6308,5.483,5.4878,71300.0],["2003-02-25",5.3543,5.4925,5.2255,5.3161,40600.0],["2003-02-26",5.2685,5.3543,5.2017,5.2065,17700.0],["2003-02-27",5.3018,5.5211,5.2971,5.4115,25500.0],["2003-02-28",5.4449,5.626,5.4449,5.545,15200.0],["2003-03-03",5.6403,5.6499,5.545,5.626,14300.0],["2003-03-04",5.5402,5.6976,5.483,5.6165,47100.0],["2003-03-05",5.5593,5.5879,5.4592,5.4878,24300.0],["2003-03-06",5.3829,5.3876,5.1731,5.3304,39300.0],["2003-03-07",5.2112,5.2446,5.0777,5.2446,22600.0],["2003-03-10",5.1731,5.1731,5.0301,5.154,12800.0],["2003-03-11",5.0968,5.0968,4.9109,4.9109,44900.0],["2003-03-12",5.0015,5.1588,4.887,5.0062,38700.0],["2003-03-13",5.0396,5.1636,4.9776,4.9824,12500.0],["2003-03-14",5.1016,5.1874,5.0348,5.0491,13600.0],["2003-03-17",5.073,5.1969,5.0682,5.0825,10800.0],["2003-03-18",5.1445,5.3018,5.0301,5.2065,28000.0],["2003-03-19",5.359,5.4687,5.3257,5.4687,22400.0],["2003-03-20",5.4163,5.483,5.2446,5.4592,19700.0],["2003-03-21",5.3686,5.483,5.3686,5.4353,20300.0],["2003-03-24",5.3733,5.4115,5.3018,5.4067,14900.0],["2003-03-25",5.3161,5.3781,5.2446,5.3257,27400.0],["2003-03-26",5.2208,5.2446,5.1016,5.216,13400.0],["2003-03-27",5.2542,5.3638,5.1731,5.3161,19100.0],["2003-03-28",5.2971,5.2971,5.2446,5.2923,20600.0],["2003-03-31",5.1922,5.3829,5.1922,5.3829,15300.0],["2003-04-01",5.4115,5.626,5.4115,5.5259,26100.0],["2003-04-02",5.5116,5.5879,5.4592,5.5736,32300.0],["2003-04-03",5.4592,5.5784,5.4592,5.5068,22500.0],["2003-04-04",5.3876,5.4115,5.1445,5.402,54700.0],["2003-04-07",5.402,5.4449,5.1969,5.2494,48100.0],["2003-04-08",5.2875,5.3114,5.1969,5.2685,25600.0],["2003-04-09",5.3271,5.3271,5.2294,5.244,80300.0],["2003-04-10",5.2587,5.2587,5.156,5.2,43200.0],["2003-04-11",5.0827,5.1658,5.0827,5.1316,15100.0],["2003-04-14",5.1805,5.2538,5.1316,5.1609,43300.0],["2003-04-15",5.2098,5.3369,5.1805,5.3173,31800.0],["2003-04-16",5.2245,5.2245,5.1316,5.156,34200.0],["2003-04-17",5.0583,5.1072,5.0339,5.0974,21200.0],["2003-04-21",5.1316,5.2245,5.1316,5.1365,45000.0],["2003-04-22",5.1365,5.2,5.1316,5.156,77100.0],["2003-04-23",5.1316,5.2782,5.1316,5.2587,32600.0],["2003-04-24",5.2294,5.3809,5.2,5.3613,18700.0],["2003-04-25",5.3271,5.5128,5.2831,5.4248,53200.0],["2003-04-28",5.4004,5.4053,5.3515,5.3906,16300.0],["2003-04-29",5.3466,5.3466,5.2538,5.3076,29700.0],["2003-04-30",5.288,5.3955,5.2782,5.3955,25600.0],["2003-05-01",5.3857,5.4151,5.244,5.3515,29000.0],["2003-05-02",5.2782,5.4248,5.2538,5.3809,53100.0],["2003-05-05",5.376,5.5128,5.376,5.4884,24700.0],["2003-05-06",5.4151,5.42,5.3613,5.4151,39900.0],["2003-05-07",5.3857,5.4688,5.376,5.4395,21000.0],["2003-05-08",5.4737,5.503,5.4493,5.4933,11800.0],["2003-05-09",5.5177,5.6106,5.4982,5.6106,12900.0],["2003-05-12",5.5226,5.6203,5.4933,5.6203,20700.0],["2003-05-13",5.6203,5.6448,5.5519,5.5519,23700.0],["2003-05-14",5.6594,5.6839,5.5959,5.5959,34200.0],["2003-05-15",5.547,5.679,5.5128,5.6594,31300.0],["2003-05-16",5.635,5.7083,5.5861,5.679,26800.0],["2003-05-19",5.547,5.6692,5.547,5.6692,114300.0],["2003-05-20",5.5715,5.5959,5.4982,5.5275,18800.0],["2003-05-21",5.4248,5.5128,5.4053,5.5128,27300.0],["2003-05-22",5.4248,5.5568,5.4102,5.5226,14500.0],["2003-05-23",5.5177,5.591,5.4933,5.547,19200.0],["2003-05-27",5.6106,5.7132,5.5861,5.7034,26600.0],["2003-05-28",5.7083,5.7572,5.6692,5.6888,15900.0],["2003-05-29",5.6936,5.8012,5.6936,5.7572,21000.0],["2003-05-30",5.767,5.9136,5.7327,5.8696,39600.0],["2003-06-02",5.85,6.0113,5.8158,5.9673,39300.0],["2003-06-03",5.7914,5.8305,5.6692,5.6985,91500.0],["2003-06-04",5.4493,5.547,5.4004,5.5275,82700.0],["2003-06-05",5.5275,5.5666,5.4786,5.5226,19200.0],["2003-06-06",5.5715,5.5861,5.2294,5.2782,105400.0],["2003-06-09",5.376,5.4591,5.3564,5.4493,47700.0],["2003-06-10",5.4004,5.5177,5.376,5.4542,61400.0],["2003-06-11",5.3271,5.4737,5.3271,5.4639,31600.0],["2003-06-12",5.2049,5.2294,5.0779,5.1805,109900.0],["2003-06-13",5.3271,5.3271,5.2245,5.2538,31600.0],["2003-06-16",5.2782,5.3271,5.2049,5.2538,56300.0],["2003-06-17",5.288,5.288,5.2,5.2538,106200.0],["2003-06-18",5.156,5.2782,5.156,5.2098,98800.0],["2003-06-19",5.2538,5.3271,5.2294,5.2978,66000.0],["2003-06-20",5.2538,5.3515,5.1854,5.3124,139800.0],["2003-06-23",5.2538,5.3027,5.2147,5.2733,35500.0],["2003-06-24",5.2929,5.3271,5.2733,5.288,15400.0],["2003-06-25",5.288,5.376,5.2587,5.2929,31700.0],["2003-06-26",5.4004,5.4297,5.3418,5.4004,127600.0],["2003-06-27",5.3955,5.4004,5.2978,5.2978,264800.0],["2003-06-30",5.376,5.5373,5.3418,5.5128,282600.0],["2003-07-01",5.5324,5.6203,5.4933,5.6057,82900.0],["2003-07-02",5.5568,5.6154,5.4982,5.5617,19000.0],["2003-07-03",5.547,5.5812,5.4786,5.5373,225100.0],["2003-07-07",5.5226,5.6203,5.4004,5.4297,300900.0],["2003-07-08",5.4004,5.4493,5.376,5.4493,29000.0],["2003-07-09",5.4493,5.4493,5.2538,5.2929,56800.0],["2003-07-10",5.4493,5.4933,5.3955,5.4444,19900.0],["2003-07-11",5.4151,5.4933,5.4053,5.4248,15700.0],["2003-07-14",5.4493,5.5812,5.4248,5.5128,42500.0],["2003-07-15",5.4737,5.5568,5.4737,5.5568,69100.0],["2003-07-16",5.4444,5.4493,5.332,5.4395,46100.0],["2003-07-17",5.3613,5.4248,5.2245,5.3515,106900.0],["2003-07-18",5.3271,5.4493,5.3173,5.4346,33600.0],["2003-07-21",5.3515,5.3564,5.2831,5.3271,53800.0],["2003-07-22",5.3027,5.3271,5.2782,5.3271,27900.0],["2003-07-23",5.3271,5.3271,5.2049,5.3027,59200.0],["2003-07-24",5.2294,5.3711,5.2196,5.2978,69400.0],["2003-07-25",5.288,5.4248,5.288,5.4151,31600.0],["2003-07-28",5.4248,5.4688,5.376,5.4004,33300.0],["2003-07-29",5.4248,5.4933,5.4248,5.4884,26400.0],["2003-07-30",5.4151,5.4346,5.3613,5.4248,45500.0],["2003-07-31",5.3613,5.4591,5.3271,5.4248,37900.0],["2003-08-01",5.3271,5.376,5.2538,5.3711,67400.0],["2003-08-04",5.2294,5.2538,5.2049,5.2538,46200.0],["2003-08-05",5.2294,5.2636,5.2049,5.2489,75900.0],["2003-08-06",5.2782,5.3027,5.2294,5.2342,32200.0],["2003-08-07",5.2294,5.3271,5.2294,5.3222,29900.0],["2003-08-08",5.2782,5.2782,5.0583,5.2636,82600.0],["2003-08-11",5.2538,5.3222,5.2294,5.3222,45600.0],["2003-08-12",5.3418,5.3515,5.2342,5.2782,43000.0],["2003-08-13",5.2782,5.3124,5.2538,5.3124,12900.0],["2003-08-14",5.3369,5.3564,5.2587,5.3271,19900.0],["2003-08-15",5.3515,5.3906,5.3027,5.3418,9200.0],["2003-08-18",5.3857,5.4248,5.2782,5.3515,44900.0],["2003-08-19",5.3613,5.4053,5.332,5.4053,26700.0],["2003-08-20",5.4542,5.5177,5.4444,5.5177,22000.0],["2003-08-21",5.6252,5.7279,5.6252,5.7181,30200.0],["2003-08-22",5.7181,5.7181,5.5715,5.5763,16300.0],["2003-08-25",5.5568,5.5568,5.4639,5.4639,26600.0],["2003-08-26",5.4248,5.5324,5.4053,5.5324,14400.0],["2003-08-27",5.5812,5.6545,5.5812,5.6008,11900.0],["2003-08-28",5.6203,5.6203,5.5275,5.5373,19600.0],["2003-08-29",5.6692,5.7181,5.5959,5.6741,96100.0],["2003-09-02",5.7083,5.7425,5.635,5.7425,49100.0],["2003-09-03",5.7425,5.7425,5.6936,5.7279,12400.0],["2003-09-04",5.5715,5.6692,5.547,5.6106,37600.0],["2003-09-05",5.6057,5.8109,5.5763,5.7963,41400.0],["2003-09-08",5.767,5.8794,5.6936,5.8549,49600.0],["2003-09-09",5.8403,6.0113,5.8305,5.938,33700.0],["2003-09-10",5.8647,6.0358,5.8647,5.9282,17100.0],["2003-09-11",6.0602,6.0602,5.9233,5.9918,20900.0],["2003-09-12",5.9233,5.9233,5.7181,5.8696,22600.0],["2003-09-15",5.938,5.9624,5.8647,5.8745,26100.0],["2003-09-16",5.7914,5.9624,5.7914,5.9331,18400.0],["2003-09-17",5.8891,6.0553,5.8891,5.9918,24600.0],["2003-09-18",5.9429,6.0211,5.9429,6.0211,9300.0],["2003-09-19",5.8647,5.9624,5.8647,5.8989,30800.0],["2003-09-22",5.9185,5.9282,5.7914,5.8842,27200.0],["2003-09-23",5.8158,5.8891,5.8158,5.8696,23600.0],["2003-09-24",5.8696,6.0113,5.8696,5.9869,17500.0],["2003-09-25",5.8647,5.8647,5.7181,5.7425,43100.0],["2003-09-26",5.7425,5.7865,5.7034,5.7034,21000.0],["2003-09-29",5.8842,6.0015,5.8842,5.9918,40400.0],["2003-09-30",6.0406,6.0748,5.8842,5.8891,25900.0],["2003-10-01",5.8403,5.8842,5.767,5.8647,20900.0],["2003-10-02",5.938,6.0358,5.938,6.0358,25900.0],["2003-10-03",6.0846,6.1384,6.0211,6.0358,38200.0],["2003-10-06",5.9967,6.2068,5.9967,6.0602,18000.0],["2003-10-07",6.07,6.2801,6.07,6.2068,20300.0],["2003-10-08",6.267,6.3773,6.2519,6.3622,27800.0],["2003-10-09",6.4424,6.5678,6.4174,6.5277,31500.0],["2003-10-10",6.5628,6.5928,6.5026,6.5678,26800.0],["2003-10-13",6.5928,6.6079,6.4725,6.5678,25200.0],["2003-10-14",6.4675,6.5628,6.4675,6.5026,30200.0],["2003-10-15",6.4876,6.5678,6.4775,6.4926,15600.0],["2003-10-16",6.4675,6.5427,6.4675,6.5076,15800.0],["2003-10-17",6.3171,6.4525,6.3071,6.4174,25300.0],["2003-10-20",6.3171,6.4374,6.292,6.4324,48200.0],["2003-10-21",6.292,6.3572,6.2218,6.3321,80200.0],["2003-10-22",6.292,6.4174,6.2419,6.3873,41500.0],["2003-10-23",6.2319,6.3672,6.2218,6.3372,36800.0],["2003-10-24",6.287,6.4424,6.287,6.3672,34000.0],["2003-10-27",6.3422,6.3923,6.3171,6.3723,16300.0],["2003-10-28",6.4725,6.5678,6.4675,6.5327,23600.0],["2003-10-29",6.4174,6.5928,6.3923,6.5026,25400.0],["2003-10-30",6.5527,6.6781,6.4675,6.5427,39000.0],["2003-10-31",6.4926,6.6681,6.4926,6.643,17200.0],["2003-11-03",6.6931,6.8636,6.6681,6.7082,40400.0],["2003-11-04",6.8686,6.9689,6.8134,6.8937,26400.0],["2003-11-05",6.8485,6.8937,6.7784,6.8285,46700.0],["2003-11-06",6.8285,6.8636,6.7433,6.7934,52300.0],["2003-11-07",6.7934,6.8185,6.648,6.7583,97000.0],["2003-11-10",6.6681,6.8285,6.6681,6.7182,42000.0],["2003-11-11",6.5928,6.6029,6.5227,6.5678,35600.0],["2003-11-12",6.5427,6.6129,6.5277,6.6129,12500.0],["2003-11-13",6.643,6.8084,6.6029,6.7633,20900.0],["2003-11-14",6.7683,6.9187,6.7683,6.8435,32500.0],["2003-11-17",6.7182,6.7884,6.643,6.7433,27900.0],["2003-11-18",6.5828,6.6981,6.4825,6.6831,57600.0],["2003-11-19",6.6781,6.6781,6.4424,6.4575,48200.0],["2003-11-20",6.4424,6.4926,6.3472,6.4174,81800.0],["2003-11-21",6.3672,6.5126,6.3171,6.4926,74700.0],["2003-11-24",6.4424,6.4424,6.3422,6.4274,33100.0],["2003-11-25",6.4174,6.4825,6.4174,6.4675,21900.0],["2003-11-26",6.4826,6.5176,6.4023,6.4324,45500.0],["2003-11-28",6.3422,6.3422,6.272,6.3271,34400.0],["2003-12-01",6.5176,6.7182,6.5176,6.7082,45700.0],["2003-12-02",6.6681,6.7733,6.6229,6.7683,54200.0],["2003-12-03",6.8134,6.8937,6.7433,6.7683,31700.0],["2003-12-04",6.7182,6.9187,6.7182,6.7683,32800.0],["2003-12-05",6.7683,6.8886,6.7683,6.8686,19900.0],["2003-12-08",6.9137,7.0691,6.8937,7.0691,27500.0],["2003-12-09",6.9939,7.1042,6.9689,7.0441,64100.0],["2003-12-10",7.1694,7.2546,7.1293,7.1293,62300.0],["2003-12-11",7.0942,7.2897,6.9989,7.1443,55500.0],["2003-12-12",7.2396,7.3248,7.1945,7.2747,22400.0],["2003-12-15",7.2747,7.3649,7.2647,7.2998,28900.0],["2003-12-16",7.3599,7.37,7.2998,7.3098,32000.0],["2003-12-17",7.2446,7.2697,7.1895,7.2095,28900.0],["2003-12-18",7.2948,7.37,7.2346,7.2797,117600.0],["2003-12-19",7.2697,7.3148,7.1945,7.2195,36100.0],["2003-12-22",7.0691,7.1694,7.019,7.0992,74100.0],["2003-12-23",7.0992,7.0992,6.9338,6.9438,52400.0],["2003-12-24",7.0691,7.0691,7.019,7.0641,7000.0],["2003-12-26",7.0641,7.0641,7.014,7.0491,5200.0],["2003-12-29",7.0742,7.3098,7.0742,7.2647,55500.0],["2003-12-30",7.3148,7.5003,7.2948,7.3298,68100.0],["2003-12-31",7.2797,7.37,7.2446,7.2647,22900.0],["2004-01-02",7.385,7.4,7.2998,7.3399,47700.0],["2004-01-05",7.6457,7.8412,7.5204,7.7309,41900.0],["2004-01-06",7.5354,7.5354,7.4301,7.4752,56000.0],["2004-01-07",7.6708,7.6708,7.4853,7.4903,34900.0],["2004-01-08",7.4452,7.4502,7.3499,7.4201,22400.0],["2004-01-09",7.37,7.5404,7.37,7.5153,21500.0],["2004-01-12",7.4702,7.4702,7.2797,7.2847,57500.0],["2004-01-13",7.4953,7.6056,7.4903,7.5855,34200.0],["2004-01-14",7.5454,7.6808,7.4752,7.5304,37000.0],["2004-01-15",7.4452,7.6006,7.4452,7.4702,27700.0],["2004-01-16",7.5204,7.6457,7.4702,7.6256,34000.0],["2004-01-20",7.6708,7.8312,7.6457,7.8212,34400.0],["2004-01-21",7.3198,7.4452,7.1995,7.37,74200.0],["2004-01-22",7.4702,7.5204,7.375,7.5103,39100.0],["2004-01-23",7.37,7.4702,7.2446,7.375,66500.0],["2004-01-26",7.37,7.37,7.2546,7.3499,27300.0],["2004-01-27",7.3198,7.5204,7.3198,7.4903,29800.0],["2004-01-28",7.5204,7.6658,7.4452,7.4752,66600.0],["2004-01-29",7.4602,7.4853,7.3549,7.4251,29600.0],["2004-01-30",7.6206,7.6206,7.4201,7.4702,32900.0],["2004-02-02",7.746,7.9916,7.5705,7.8914,249600.0],["2004-02-03",7.6708,7.7209,7.5956,7.6457,109700.0],["2004-02-04",7.5956,7.6407,7.5053,7.5454,62800.0],["2004-02-05",7.5204,7.5204,7.3499,7.4201,81700.0],["2004-02-06",7.3449,7.4953,7.2747,7.4201,78300.0],["2004-02-09",7.5103,7.5454,7.4201,7.5304,105900.0],["2004-02-10",7.5805,7.6457,7.5003,7.6156,61900.0],["2004-02-11",7.6407,7.7811,7.6156,7.756,77400.0],["2004-02-12",7.8111,7.8964,7.756,7.8111,78700.0],["2004-02-13",7.8713,7.8713,7.6858,7.8513,93300.0],["2004-02-17",7.6708,7.756,7.6156,7.7309,88600.0],["2004-02-18",7.8061,7.8964,7.7761,7.7761,91700.0],["2004-02-19",7.8162,7.9214,7.8162,7.8663,79000.0],["2004-02-20",7.756,7.756,7.5956,7.6708,80300.0],["2004-02-23",7.6206,7.8162,7.6206,7.771,69900.0],["2004-02-24",7.6708,7.761,7.6507,7.761,52200.0],["2004-02-25",7.771,7.771,7.7209,7.766,53900.0],["2004-02-26",7.6457,7.7109,7.5956,7.6908,66500.0],["2004-02-27",7.5705,7.6708,7.5705,7.6708,219100.0],["2004-03-01",7.7209,7.8111,7.6708,7.766,92900.0],["2004-03-02",7.9214,7.9716,7.8312,7.8613,75500.0],["2004-03-03",7.771,7.8713,7.746,7.8613,142900.0],["2004-03-04",7.6357,7.6858,7.5705,7.6307,113500.0],["2004-03-05",7.5906,7.7009,7.5805,7.6758,134400.0],["2004-03-08",7.7309,7.7811,7.6206,7.6708,92300.0],["2004-03-09",7.746,7.766,7.7059,7.766,39400.0],["2004-03-10",7.771,7.771,7.4251,7.4702,99200.0],["2004-03-11",7.4201,7.5204,7.3198,7.4301,56200.0],["2004-03-12",7.3198,7.375,7.2948,7.3298,76800.0],["2004-03-15",7.5103,7.5103,7.2847,7.2998,89900.0],["2004-03-16",7.3499,7.37,7.2747,7.3399,56200.0],["2004-03-17",7.2546,7.2546,7.1744,7.2195,77100.0],["2004-03-18",7.4702,7.6958,7.4101,7.5404,67600.0],["2004-03-19",7.5655,7.6708,7.5153,7.5454,50100.0],["2004-03-22",7.5204,7.6056,7.4401,7.4702,37700.0],["2004-03-23",7.4702,7.6407,7.4702,7.6156,126400.0],["2004-03-24",7.5705,7.6056,7.5003,7.5103,48000.0],["2004-03-25",7.6056,7.6307,7.4853,7.5153,56400.0],["2004-03-26",7.5003,7.6357,7.5003,7.5755,82700.0],["2004-03-29",7.5504,7.6908,7.5404,7.5906,88500.0],["2004-03-30",7.7209,7.9515,7.7159,7.8212,114000.0],["2004-03-31",7.8111,7.8513,7.7861,7.7911,154900.0],["2004-04-01",7.7911,7.9565,7.7911,7.9565,65000.0],["2004-04-02",7.6206,7.9465,7.6206,7.9415,109800.0],["2004-04-05",7.5204,7.7961,7.4702,7.6307,236800.0],["2004-04-06",7.8325,7.8325,7.6327,7.6839,158900.0],["2004-04-07",7.7505,7.894,7.7505,7.8837,71800.0],["2004-04-08",7.771,7.7864,7.6686,7.6891,61400.0],["2004-04-12",7.6891,7.9247,7.6891,7.7608,40900.0],["2004-04-13",7.6378,7.8274,7.5507,7.6634,97900.0],["2004-04-14",7.5712,7.6839,7.5661,7.6634,36300.0],["2004-04-15",7.6122,7.8069,7.6122,7.7659,75700.0],["2004-04-16",7.7352,7.8888,7.7352,7.8683,302600.0],["2004-04-19",7.9349,8.0937,7.9145,8.0937,414800.0],["2004-04-20",8.1091,8.1142,7.9913,7.9964,533100.0],["2004-04-21",7.9401,8.1142,7.9401,7.9708,75900.0],["2004-04-22",7.7352,7.8018,7.6583,7.7095,469300.0],["2004-04-23",7.6942,7.7557,7.643,7.7249,64400.0],["2004-04-26",7.6225,7.6276,7.5559,7.5917,71300.0],["2004-04-27",7.6071,7.6737,7.5815,7.6583,128600.0],["2004-04-28",7.7454,7.8171,7.6839,7.7761,202800.0],["2004-04-29",7.8632,7.9913,7.8427,7.9145,110700.0],["2004-04-30",7.8888,7.9042,7.7505,7.7864,78800.0],["2004-05-03",7.7249,7.8888,7.6891,7.8427,179700.0],["2004-05-04",7.8376,7.9606,7.8222,7.9401,173100.0],["2004-05-05",7.9401,8.0835,7.9349,8.0476,105800.0],["2004-05-06",7.9913,7.9913,7.7352,7.8274,114700.0],["2004-05-07",7.7864,7.853,7.7044,7.7352,97600.0],["2004-05-10",7.4944,7.4944,7.1973,7.3151,103800.0],["2004-05-11",7.2741,7.5661,7.2741,7.5559,117200.0],["2004-05-12",7.5559,7.5559,7.2229,7.2946,96700.0],["2004-05-13",7.2485,7.4329,7.2485,7.3817,67500.0],["2004-05-14",7.3305,7.3407,7.1973,7.2946,30800.0],["2004-05-17",7.1461,7.1461,7.0641,7.1409,27200.0],["2004-05-18",7.1204,7.2485,7.1204,7.2383,28000.0],["2004-05-19",7.5098,7.5098,7.0948,7.1717,74600.0],["2004-05-20",7.3715,7.4227,7.2997,7.2997,29800.0],["2004-05-21",7.4483,7.4637,7.2075,7.2434,42900.0],["2004-05-24",7.2229,7.2229,6.9873,7.1717,179800.0],["2004-05-25",7.1717,7.3202,7.1717,7.2997,28200.0],["2004-05-26",7.2946,7.3766,7.2844,7.2946,55000.0],["2004-05-27",7.5815,7.6839,7.4432,7.5661,59800.0],["2004-05-28",7.8376,7.8632,7.7352,7.7608,43200.0],["2004-06-01",7.9964,8.1091,7.9964,8.0681,88900.0],["2004-06-02",8.1552,8.273,8.1347,8.2013,210200.0],["2004-06-03",8.0937,8.1911,8.0579,8.0989,126500.0],["2004-06-04",8.0989,8.0989,7.8581,7.9401,120600.0],["2004-06-07",7.9452,8.063,7.8786,7.9401,59500.0],["2004-06-08",7.9503,8.0067,7.771,7.9145,103700.0],["2004-06-09",7.9298,7.9401,7.8274,7.8581,14200.0],["2004-06-10",7.8376,7.8735,7.7249,7.8581,36300.0],["2004-06-14",7.5917,7.6839,7.5456,7.5507,42000.0],["2004-06-15",7.6839,7.8888,7.6839,7.8222,86000.0],["2004-06-16",7.8274,7.9503,7.7608,7.8171,36500.0],["2004-06-17",7.8274,7.8837,7.8222,7.8581,43700.0],["2004-06-18",7.8376,7.9913,7.8376,7.9401,37000.0],["2004-06-21",8.0681,8.0937,8.0067,8.0271,15700.0],["2004-06-22",7.981,8.0067,7.8376,7.9298,35000.0],["2004-06-23",7.981,8.0681,7.9759,8.0067,26300.0],["2004-06-24",8.0681,8.1911,8.0425,8.1552,43600.0],["2004-06-25",8.1962,8.3448,8.1962,8.2064,64900.0],["2004-06-28",8.4523,8.4523,8.2218,8.2833,241500.0],["2004-06-29",8.0681,8.0835,7.9964,8.0374,193200.0],["2004-06-30",8.0733,8.145,8.0579,8.0579,138500.0],["2004-07-01",8.1347,8.1347,8.0169,8.0681,113500.0],["2004-07-02",8.1347,8.2935,8.0937,8.2218,84900.0],["2004-07-06",8.1245,8.1245,7.9964,8.0784,129500.0],["2004-07-07",8.104,8.2474,8.0937,8.1911,161100.0],["2004-07-08",8.1552,8.2474,8.0374,8.1347,274400.0],["2004-07-09",8.0425,8.2884,8.0118,8.1757,123900.0],["2004-07-12",8.2218,8.3499,8.1962,8.2372,57500.0],["2004-07-13",8.3396,8.5036,8.2987,8.4318,100400.0],["2004-07-14",8.4831,8.5753,8.4831,8.5292,77900.0],["2004-07-15",8.5804,8.5906,8.4677,8.5292,59200.0],["2004-07-16",8.5804,8.6367,8.5189,8.5343,51500.0],["2004-07-19",8.606,9.3232,8.5548,8.816,181200.0],["2004-07-20",8.7085,8.8775,8.5804,8.7136,134200.0],["2004-07-21",8.8263,8.8775,8.7085,8.7494,112500.0],["2004-07-22",8.7494,8.8621,8.7238,8.7802,44400.0],["2004-07-23",8.7187,8.7187,8.5087,8.5497,65800.0],["2004-07-26",8.4728,8.6265,8.4728,8.5701,66900.0],["2004-07-27",8.4882,8.5394,8.4011,8.4882,73200.0],["2004-07-28",8.5548,8.6675,8.4831,8.5906,59100.0],["2004-07-29",8.5394,8.6265,8.5189,8.5958,58500.0],["2004-07-30",8.6111,8.6624,8.5599,8.5804,77500.0],["2004-08-02",8.4523,8.4882,8.355,8.4216,62700.0],["2004-08-03",8.4113,8.647,8.4113,8.5445,74400.0],["2004-08-04",8.7187,8.8621,8.7085,8.8109,78700.0],["2004-08-05",9.0056,9.1439,8.9543,8.9953,116000.0],["2004-08-06",8.9953,8.9953,8.7648,8.8621,69400.0],["2004-08-09",9.2207,9.2515,9.0312,9.1234,320000.0],["2004-08-10",9.108,9.108,9.0414,9.0824,336500.0],["2004-08-11",8.8365,8.8416,8.7136,8.8058,148000.0],["2004-08-12",8.6931,8.8929,8.6828,8.8109,245500.0],["2004-08-13",8.7751,8.8058,8.7085,8.7392,123200.0],["2004-08-16",8.7699,9.0517,8.7699,9.0414,212500.0],["2004-08-17",8.8416,8.8468,8.7802,8.7904,158700.0],["2004-08-18",8.8621,9.0414,8.8621,8.9902,122200.0],["2004-08-19",9.0927,9.2054,9.067,9.1388,147400.0],["2004-08-20",9.1695,9.1695,9.0517,9.0773,150700.0],["2004-08-23",9.1183,9.2002,9.0824,9.108,73000.0],["2004-08-24",8.98,8.98,8.6367,8.6572,214100.0],["2004-08-25",8.6572,8.857,8.6572,8.8212,100200.0],["2004-08-26",8.816,8.9953,8.816,8.9236,95900.0],["2004-08-27",8.9287,8.9953,8.9236,8.98,141300.0],["2004-08-30",8.98,9.1388,8.9595,9.0261,159000.0],["2004-08-31",8.8878,8.8878,8.8212,8.8314,154300.0],["2004-09-01",8.7802,8.8416,8.6214,8.7085,314200.0],["2004-09-02",8.857,9.0158,8.8365,8.9492,145900.0],["2004-09-03",8.9134,8.9748,8.816,8.9287,62100.0],["2004-09-07",8.7085,8.7136,8.5343,8.5701,208400.0],["2004-09-08",8.4933,8.5855,8.4626,8.5292,98300.0],["2004-09-09",8.6828,8.8007,8.6572,8.7546,73700.0],["2004-09-10",9.067,9.2412,9.067,9.0978,237700.0],["2004-09-13",9.272,9.3129,9.2207,9.2771,71900.0],["2004-09-14",9.3232,9.6049,9.3232,9.5742,202400.0],["2004-09-15",9.5691,9.5742,9.4051,9.4973,104700.0],["2004-09-16",9.4769,9.61,9.4051,9.5896,71000.0],["2004-09-17",9.9379,9.9379,9.6305,9.6561,204200.0],["2004-09-20",9.7996,9.8969,9.7842,9.7893,226300.0],["2004-09-21",9.7893,9.8559,9.7022,9.7688,98000.0],["2004-09-22",9.6305,9.8201,9.482,9.6869,228700.0],["2004-09-23",9.8252,9.8354,9.7227,9.7279,78400.0],["2004-09-24",9.7586,9.9123,9.7484,9.8918,78200.0],["2004-09-27",9.861,9.8662,9.6818,9.7125,142500.0],["2004-09-28",9.7484,9.8969,9.7074,9.8867,84700.0],["2004-09-29",9.7586,9.7688,9.6357,9.7176,62900.0],["2004-09-30",9.7176,9.7176,9.5793,9.5896,420000.0],["2004-10-01",9.8098,9.8303,9.7586,9.8252,127500.0],["2004-10-04",9.8354,10.1274,9.8354,9.9481,173800.0],["2004-10-05",9.8098,9.9072,9.7842,9.8815,131400.0],["2004-10-06",9.8873,10.0229,9.8195,9.8664,204100.0],["2004-10-07",9.8299,9.8768,9.7986,9.8195,210500.0],["2004-10-08",10.1116,10.3725,10.0855,10.2942,197300.0],["2004-10-11",10.5917,10.623,10.456,10.5395,350200.0],["2004-10-12",10.4143,10.4351,10.2577,10.2682,293200.0],["2004-10-13",10.0021,10.1116,9.9134,10.0542,263200.0],["2004-10-14",10.2264,10.3412,10.1899,10.2577,76600.0],["2004-10-15",10.4195,10.456,10.3673,10.4403,145400.0],["2004-10-18",10.503,10.503,10.3986,10.4195,180000.0],["2004-10-19",10.529,10.529,10.2421,10.2838,267400.0],["2004-10-20",10.0334,10.169,10.0125,10.1586,209000.0],["2004-10-21",10.3047,10.5134,10.3047,10.4195,105000.0],["2004-10-22",10.6177,10.7743,10.6125,10.743,113000.0],["2004-10-25",10.6438,10.6647,10.5656,10.5916,95400.0],["2004-10-26",10.456,10.4769,10.3829,10.4195,178400.0],["2004-10-27",10.649,10.7273,10.5082,10.5447,110600.0],["2004-10-28",10.4142,10.6125,10.3673,10.4821,191600.0],["2004-10-29",10.3829,10.5082,10.336,10.503,321300.0],["2004-11-01",10.4351,10.5238,10.409,10.5238,158600.0],["2004-11-02",10.409,10.4351,10.336,10.3777,172000.0],["2004-11-03",10.4612,10.6177,10.4195,10.4299,179500.0],["2004-11-04",10.5499,10.649,10.4977,10.5656,67200.0],["2004-11-05",10.5343,10.8004,10.4977,10.7221,201400.0],["2004-11-08",10.7221,10.7482,10.6021,10.6177,184200.0],["2004-11-09",10.6177,10.8421,10.4821,10.8212,183200.0],["2004-11-10",10.7482,10.9256,10.7012,10.7743,279800.0],["2004-11-11",10.8525,11.1134,10.8369,11.0143,228800.0],["2004-11-12",10.8734,11.2021,10.8577,10.9464,221500.0],["2004-11-15",10.9464,10.9517,10.7586,10.7899,164700.0],["2004-11-16",10.4977,10.6699,10.4925,10.5186,291500.0],["2004-11-17",10.4299,10.5499,10.3569,10.4821,321900.0],["2004-11-18",10.2734,10.3151,10.1847,10.2212,312300.0],["2004-11-19",10.216,10.289,10.1377,10.2212,447700.0],["2004-11-22",10.2629,10.4351,10.2421,10.3934,673600.0],["2004-11-23",10.4299,10.5134,10.409,10.4195,291100.0],["2004-11-24",10.3412,10.4351,10.3203,10.3412,295800.0],["2004-11-26",10.3047,10.3047,10.1847,10.216,225600.0],["2004-11-29",10.3621,10.4873,10.3256,10.4351,136000.0],["2004-11-30",10.6125,10.7221,10.5186,10.5395,163600.0],["2004-12-01",10.5395,10.6177,10.4143,10.4456,88100.0],["2004-12-02",10.2786,10.289,9.8351,10.1951,235400.0],["2004-12-03",9.9081,10.0803,9.8821,10.0073,255200.0],["2004-12-06",9.9395,9.9968,9.856,9.8612,465900.0],["2004-12-07",10.0803,10.1742,9.9134,9.9499,262200.0],["2004-12-08",9.8612,9.9916,9.7568,9.9238,189600.0],["2004-12-09",10.0073,10.1012,9.9603,9.9864,163600.0],["2004-12-10",10.0438,10.0908,9.9238,10.0751,103400.0],["2004-12-13",10.1273,10.1586,10.0177,10.096,128000.0],["2004-12-14",10.0647,10.1221,10.0282,10.0751,112900.0],["2004-12-15",10.1377,10.4038,10.1325,10.3412,146300.0],["2004-12-16",10.3047,10.336,10.2577,10.2942,110400.0],["2004-12-17",10.4716,10.6908,10.4612,10.6438,151700.0],["2004-12-20",10.6699,10.863,10.6438,10.7743,182700.0],["2004-12-21",10.9464,11.0456,10.8786,11.0091,146400.0],["2004-12-22",10.8525,11.0508,10.8264,11.0404,205700.0],["2004-12-23",10.9517,10.9569,10.8264,10.8995,139800.0],["2004-12-27",10.9621,10.9778,10.8682,10.8838,252100.0],["2004-12-28",10.8734,11.0038,10.8577,10.9308,111700.0],["2004-12-29",10.9569,11.0038,10.9308,10.9725,120200.0],["2004-12-30",11.3482,11.416,11.1917,11.3638,264700.0],["2004-12-31",11.4786,11.4786,11.3117,11.3117,76600.0],["2005-01-03",11.7917,11.7917,11.3482,11.3691,876100.0],["2005-01-04",11.1134,11.2073,10.9882,11.0038,1725400.0],["2005-01-05",11.0247,11.0247,10.816,10.9047,159900.0],["2005-01-06",10.7482,10.9308,10.7221,10.8473,255800.0],["2005-01-07",10.7325,10.7377,10.5499,10.6438,247400.0],["2005-01-10",10.5238,10.5656,10.409,10.4351,366700.0],["2005-01-11",10.5656,10.6543,10.4403,10.4664,148700.0],["2005-01-12",10.6856,10.7221,10.5656,10.6282,246300.0],["2005-01-13",10.8004,10.8473,10.7221,10.7586,95300.0],["2005-01-14",10.9047,10.9986,10.8264,10.9569,90500.0],["2005-01-18",10.7847,10.8786,10.743,10.8004,276600.0],["2005-01-19",10.7482,10.8264,10.6803,10.7221,172400.0],["2005-01-20",10.6438,10.7012,10.6021,10.7012,168500.0],["2005-01-21",10.7012,10.8317,10.6438,10.8264,144000.0],["2005-01-24",10.8004,10.8943,10.6856,10.6908,217400.0],["2005-01-25",10.8004,10.8056,10.5708,10.7064,101300.0],["2005-01-26",10.7743,10.8891,10.7743,10.8734,138500.0],["2005-01-27",10.9464,11.0664,10.8421,10.9569,146900.0],["2005-01-28",10.7273,10.7586,10.4873,10.4873,384600.0],["2005-01-31",10.5395,10.6647,10.4925,10.6386,265300.0],["2005-02-01",10.5656,10.6856,10.5395,10.6282,230100.0],["2005-02-02",10.6751,10.9569,10.6647,10.8473,222700.0],["2005-02-03",10.8264,11.1134,10.8264,10.9621,605000.0],["2005-02-04",11.0038,11.1395,11.0038,11.1238,310800.0],["2005-02-07",11.1395,11.2334,11.1238,11.1656,84800.0],["2005-02-08",11.0664,11.1291,11.0404,11.0769,351500.0],["2005-02-09",10.8734,10.9621,10.8264,10.8317,227600.0],["2005-02-10",10.816,11.0508,10.743,11.0038,696600.0],["2005-02-11",11.0247,11.296,10.936,11.2908,437800.0],["2005-02-14",11.1134,11.1656,11.0873,11.1134,374800.0],["2005-02-15",11.1656,11.4369,11.1656,11.3847,554000.0],["2005-02-16",11.6352,12.0526,11.583,11.8543,338700.0],["2005-02-17",11.9847,12.2091,11.896,12.1256,485700.0],["2005-02-18",12.4282,12.6317,12.3134,12.4021,441300.0],["2005-02-22",12.6265,12.7048,12.423,12.5013,512800.0],["2005-02-23",12.4752,12.6891,12.3187,12.6265,249300.0],["2005-02-24",12.5743,12.6787,12.47,12.6265,695700.0],["2005-02-25",12.6526,13.1796,12.6317,12.9865,588400.0],["2005-02-28",13.2004,13.5135,13.1796,13.2474,673000.0],["2005-03-01",13.1222,13.1222,12.6265,12.8248,331500.0],["2005-03-02",12.7569,12.8352,12.6787,12.8039,363200.0],["2005-03-03",12.6526,12.6995,12.4908,12.5952,605400.0],["2005-03-04",12.6787,12.9761,12.6578,12.8352,283300.0],["2005-03-07",12.783,12.8039,12.6526,12.7048,531500.0],["2005-03-08",13.3309,13.5552,13.2057,13.4248,481800.0],["2005-03-09",13.43,13.5917,13.2213,13.2578,276400.0],["2005-03-10",13.2578,13.2578,12.7987,12.9917,1116100.0],["2005-03-11",13.4561,13.6178,13.3152,13.3152,1407200.0],["2005-03-14",13.3674,13.43,13.2265,13.3204,263400.0],["2005-03-15",13.0439,13.1483,12.9135,12.9135,326100.0],["2005-03-16",12.9135,13.0335,12.8665,12.9917,273900.0],["2005-03-17",13.1169,13.3048,13.1169,13.2943,483400.0],["2005-03-18",13.43,13.43,13.3257,13.383,211000.0],["2005-03-21",13.4874,13.4874,13.1483,13.1796,177800.0],["2005-03-22",13.023,13.0909,12.7308,12.7413,261900.0],["2005-03-23",12.2613,12.2874,11.8647,12.0734,571000.0],["2005-03-24",12.0787,12.1047,11.9482,12.0317,321100.0],["2005-03-28",12.0056,12.0317,11.8439,11.8804,323800.0],["2005-03-29",11.7499,11.9587,11.7395,11.7395,285900.0],["2005-03-30",11.7917,12.3917,11.7917,12.23,809100.0],["2005-03-31",12.4178,12.6422,12.2352,12.4439,654800.0],["2005-04-01",12.8509,13.0126,12.8091,12.8561,420100.0],["2005-04-04",12.8091,12.95,12.7987,12.95,422500.0],["2005-04-05",13.3309,13.5604,13.3309,13.4352,901400.0],["2005-04-06",13.6896,13.8751,13.6207,13.732,491000.0],["2005-04-07",14.0076,14.0712,13.6843,13.7797,451700.0],["2005-04-08",13.4617,13.4988,13.3239,13.414,585100.0],["2005-04-11",13.4882,13.5677,13.4352,13.5412,150200.0],["2005-04-12",13.5253,13.5306,13.361,13.5094,254100.0],["2005-04-13",13.1702,13.1702,12.9476,12.9476,446900.0],["2005-04-14",12.7197,12.778,12.5607,12.6455,456500.0],["2005-04-15",12.1791,12.3116,11.9513,11.9725,1492600.0],["2005-04-18",11.9778,12.2056,11.9778,12.1367,389800.0],["2005-04-19",12.3169,12.5713,12.3169,12.4971,245800.0],["2005-04-20",12.4971,12.6031,12.2586,12.2957,273700.0],["2005-04-21",12.4017,12.6561,12.4017,12.6402,153000.0],["2005-04-22",12.6667,12.6667,12.46,12.5819,151600.0],["2005-04-25",12.6667,12.9847,12.5872,12.9688,273300.0],["2005-04-26",12.9317,12.9317,12.6508,12.6561,205100.0],["2005-04-27",12.5342,12.5342,11.9725,11.9778,737900.0],["2005-04-28",12.1897,12.2427,12.0626,12.2374,453000.0],["2005-04-29",12.5236,12.619,12.2374,12.3222,200600.0],["2005-05-02",12.2957,12.4812,12.2268,12.4759,167500.0],["2005-05-03",12.4759,12.5554,12.4335,12.4706,137800.0],["2005-05-04",12.778,12.8893,12.6614,12.8204,397000.0],["2005-05-05",13.0801,13.2444,13.0112,13.1755,320600.0],["2005-05-06",13.0642,13.2338,13.0536,13.2285,268800.0],["2005-05-09",13.3027,13.4034,13.1172,13.2815,169700.0],["2005-05-10",13.2656,13.2974,13.043,13.0695,246700.0],["2005-05-11",13.4299,13.5889,13.4087,13.4882,267500.0],["2005-05-12",13.4405,13.4405,12.6826,12.7462,412900.0],["2005-05-13",12.7409,12.7992,12.5342,12.6561,241900.0],["2005-05-16",12.6667,12.6932,12.5819,12.6455,152300.0],["2005-05-17",12.9052,12.9052,12.6084,12.6985,222900.0],["2005-05-18",12.8257,12.8522,12.7197,12.7886,314400.0],["2005-05-19",12.6667,12.9052,12.6667,12.9052,109200.0],["2005-05-20",12.7621,12.9741,12.672,12.8946,139800.0],["2005-05-23",13.0801,13.1967,13.0801,13.1649,107800.0],["2005-05-24",13.1172,13.1543,12.99,12.9953,251100.0],["2005-05-25",13.1702,13.2921,13.0536,13.1861,151500.0],["2005-05-26",13.4087,13.5889,13.4087,13.5465,150400.0],["2005-05-27",13.573,13.6472,13.5253,13.626,80900.0],["2005-05-31",13.3822,13.3981,13.1066,13.1437,277600.0],["2005-06-01",12.9847,13.3292,12.9423,13.3027,297500.0],["2005-06-02",13.1702,13.3398,13.0695,13.2868,104300.0],["2005-06-03",13.3133,13.4564,13.2497,13.2762,260100.0],["2005-06-06",13.732,13.9016,13.573,13.7691,253500.0],["2005-06-07",13.8274,13.9069,13.679,13.7002,187200.0],["2005-06-08",13.5147,13.6896,13.5147,13.5518,208500.0],["2005-06-09",13.5253,13.8327,13.5253,13.8168,105500.0],["2005-06-10",13.9016,14.0606,13.891,14.0606,260800.0],["2005-06-13",14.1772,14.5376,14.1772,14.4157,558000.0],["2005-06-14",14.2991,14.3256,14.2249,14.2461,200300.0],["2005-06-15",14.1931,14.5005,14.1931,14.4952,205800.0],["2005-06-16",14.4157,14.6542,14.4157,14.5747,86600.0],["2005-06-17",14.8927,15.3485,14.8927,15.2478,229400.0],["2005-06-20",14.7072,14.7761,14.4952,14.6966,463400.0],["2005-06-21",14.5906,14.5906,14.3468,14.3521,166300.0],["2005-06-22",14.4793,14.7072,14.4422,14.5588,148800.0],["2005-06-23",14.2938,14.3468,14.2196,14.3044,391100.0],["2005-06-24",13.8168,13.9599,13.7532,13.8433,452000.0],["2005-06-27",13.8592,14.2567,13.8539,14.2567,699300.0],["2005-06-28",14.2567,14.3892,14.1719,14.1772,182700.0],["2005-06-29",14.2355,14.421,14.2355,14.3627,158500.0],["2005-06-30",14.3415,14.5111,14.2938,14.2991,198800.0],["2005-07-01",14.4157,14.5005,14.2991,14.4687,218300.0],["2005-07-05",14.5482,14.8344,14.5482,14.8132,246300.0],["2005-07-06",14.6224,14.8927,14.5906,14.7125,519200.0],["2005-07-07",14.792,14.9722,14.686,14.7655,507100.0],["2005-07-08",14.9722,15.1789,14.8556,14.9298,480300.0],["2005-07-11",15.1047,15.3962,15.0729,15.3591,313600.0],["2005-07-12",15.7036,16.1912,15.6718,15.9527,591100.0],["2005-07-13",16.4827,16.488,16.2124,16.2389,314400.0],["2005-07-14",16.2389,16.2495,15.9633,16.0322,334800.0],["2005-07-15",16.0269,16.1647,15.9633,16.0481,124600.0],["2005-07-18",15.9421,15.9527,15.8414,15.8414,187200.0],["2005-07-19",15.8573,16.1329,15.8414,16.0905,163200.0],["2005-07-20",15.5287,15.7142,15.481,15.6983,541600.0],["2005-07-21",15.2849,15.5446,15.2478,15.428,298900.0],["2005-07-22",15.3379,15.5022,15.3167,15.4969,279500.0],["2005-07-25",15.5181,15.7195,15.5022,15.6665,196900.0],["2005-07-26",15.3432,15.428,15.2796,15.3273,417800.0],["2005-07-27",15.4545,15.7672,15.4545,15.7195,192900.0],["2005-07-28",15.7407,16.0587,15.6877,15.9103,188800.0],["2005-07-29",15.8202,16.0799,15.7672,15.9527,179000.0],["2005-08-01",16.1859,16.3714,16.1859,16.3714,217900.0],["2005-08-02",16.4933,16.5993,16.3502,16.4933,133200.0],["2005-08-03",16.7742,17.055,16.7371,16.9702,192000.0],["2005-08-04",16.6417,16.9173,16.5357,16.7159,309100.0],["2005-08-05",16.4509,16.5251,16.223,16.2495,235000.0],["2005-08-08",16.3661,17.0815,16.3661,16.9967,403000.0],["2005-08-09",16.9968,17.1663,16.9067,16.9544,120600.0],["2005-08-10",17.3147,17.8606,17.2564,17.8076,352800.0],["2005-08-11",17.8129,18.0779,17.7917,18.0196,239900.0],["2005-08-12",18.1468,18.2475,18.0196,18.1415,248800.0],["2005-08-15",18.0991,18.2051,17.7122,17.8659,278500.0],["2005-08-16",17.8871,17.9295,17.6009,17.7016,131700.0],["2005-08-17",17.3412,17.4101,16.4827,16.7053,500100.0],["2005-08-18",16.6311,16.9703,16.6311,16.8537,230400.0],["2005-08-19",16.9067,17.0021,16.7159,16.8802,188800.0],["2005-08-22",17.0603,17.2723,17.055,17.161,162500.0],["2005-08-23",17.1451,17.161,16.7477,16.8537,205300.0],["2005-08-24",16.9702,17.1451,16.9066,17.0921,144300.0],["2005-08-25",17.0921,17.1398,16.9384,17.0656,142800.0],["2005-08-26",16.8802,16.9544,16.7848,16.8378,155800.0],["2005-08-29",17.1663,17.2723,17.0126,17.1981,143500.0],["2005-08-30",16.9914,17.1504,16.9331,17.1186,509700.0],["2005-08-31",17.2299,17.7864,17.1716,17.7016,450100.0],["2005-09-01",18.6609,19.1538,18.6556,19.0902,712600.0],["2005-09-02",19.2121,19.2121,18.6609,18.9153,359300.0],["2005-09-06",18.6079,18.6556,18.2952,18.38,248000.0],["2005-09-07",18.0514,18.5496,17.9772,18.4648,672300.0],["2005-09-08",18.6397,18.7298,18.5019,18.5973,553400.0],["2005-09-09",18.6927,18.8093,18.6079,18.7934,271400.0],["2005-09-12",19.1326,19.1644,18.6927,18.7351,209500.0],["2005-09-13",18.8411,18.8676,18.592,18.6662,98900.0],["2005-09-14",18.2316,18.3588,18.115,18.274,288900.0],["2005-09-15",18.6503,18.7086,18.3111,18.5655,242000.0],["2005-09-16",18.804,18.8676,18.6821,18.8358,147200.0],["2005-09-19",18.6291,18.9418,18.5496,18.7616,512600.0],["2005-09-20",18.7351,18.7616,18.4489,18.5072,170200.0],["2005-09-21",18.7616,18.8676,18.7139,18.8199,209900.0],["2005-09-22",19.1061,19.4294,18.8517,19.0796,206600.0],["2005-09-23",19.2651,19.2651,18.698,18.9577,250700.0],["2005-09-26",19.2121,19.7474,19.1114,19.7156,292600.0],["2005-09-27",20.076,20.2668,19.9541,20.0495,217000.0],["2005-09-28",20.0548,20.2403,20.0548,20.1131,198500.0],["2005-09-29",20.1661,20.2032,20.0283,20.1767,168600.0],["2005-09-30",20.5477,20.6643,20.4629,20.5053,160300.0],["2005-10-03",20.6908,20.8657,20.6113,20.7597,341400.0],["2005-10-04",20.6961,20.8021,20.4152,20.4152,491000.0],["2005-10-05",19.9753,20.023,19.2598,19.3393,696100.0],["2005-10-06",18.486,18.6662,17.7652,17.9719,792600.0],["2005-10-07",17.9136,18.4118,17.8182,18.2263,753500.0],["2005-10-10",18.1998,18.4542,18.0196,18.0991,305000.0],["2005-10-11",18.9206,19.3764,18.7351,19.2174,416400.0],["2005-10-12",18.6566,18.7103,18.2698,18.4256,422900.0],["2005-10-13",17.9206,18.0495,17.3942,18.0495,584900.0],["2005-10-14",17.3029,17.7648,17.1202,17.6037,919700.0],["2005-10-17",18.2913,19.0058,18.1033,18.6781,535000.0],["2005-10-18",18.114,18.157,17.652,17.7219,410000.0],["2005-10-19",17.3942,17.926,17.2384,17.8884,506900.0],["2005-10-20",17.3082,17.4103,16.6851,16.8033,648300.0],["2005-10-21",16.7334,17.1148,16.5938,16.857,433100.0],["2005-10-24",16.9859,17.3727,16.9215,17.3029,360000.0],["2005-10-25",17.1363,17.3136,17.0558,17.2867,456200.0],["2005-10-26",17.3405,17.4586,17.002,17.0235,294400.0],["2005-10-27",17.1148,17.1202,16.626,16.6314,213500.0],["2005-10-28",16.6206,17.1901,16.5186,17.0611,246900.0],["2005-10-31",17.0826,17.2867,17.0074,17.1793,294600.0],["2005-11-01",17.1793,17.5822,17.131,17.3512,369100.0],["2005-11-02",17.2169,17.8454,17.1847,17.7111,603100.0],["2005-11-03",17.8078,18.0066,17.7058,17.7595,288400.0],["2005-11-04",17.7326,17.781,17.3834,17.5929,232400.0],["2005-11-07",17.5876,17.5876,16.9752,17.1793,290500.0],["2005-11-08",17.3297,17.6735,17.3297,17.55,139000.0],["2005-11-09",17.3351,17.4694,17.2491,17.3888,243200.0],["2005-11-10",17.2169,17.2169,16.4917,16.8516,430800.0],["2005-11-11",16.5991,16.9,16.5454,16.8677,215900.0],["2005-11-14",17.1095,17.1471,16.9752,17.0396,85300.0],["2005-11-15",17.1417,17.2384,16.9,17.002,196200.0],["2005-11-16",16.9752,17.1901,16.8946,17.1148,348200.0],["2005-11-17",17.8562,17.9153,17.507,17.7702,342000.0],["2005-11-18",18.6082,18.6351,18.2322,18.5706,430800.0],["2005-11-21",18.5706,18.8553,18.4256,18.7855,232200.0],["2005-11-22",18.6243,18.9305,18.4471,18.8715,494900.0],["2005-11-23",18.6405,18.6834,18.5062,18.619,144100.0],["2005-11-25",19.0165,19.0971,18.8661,18.995,101300.0],["2005-11-28",19.2153,19.2421,18.7103,18.7801,230400.0],["2005-11-29",18.8124,18.9091,18.5438,18.6082,106200.0],["2005-11-30",17.9206,18.1839,17.8186,17.9421,376900.0],["2005-12-01",17.5124,18.2268,17.3673,18.1355,665200.0],["2005-12-02",17.7595,17.9421,17.6681,17.781,430700.0],["2005-12-05",17.6198,17.8884,17.5124,17.6896,398500.0],["2005-12-06",17.6198,17.8132,17.5124,17.5553,275000.0],["2005-12-07",17.8293,18.0227,17.6628,17.7219,198000.0],["2005-12-08",17.738,18.0119,17.5661,17.9367,193600.0],["2005-12-09",18.071,18.071,17.6198,17.6628,121700.0],["2005-12-12",18.2859,18.4256,18.0764,18.4041,195000.0],["2005-12-13",18.6136,18.7372,18.5277,18.6405,220400.0],["2005-12-14",18.6297,18.6405,18.1838,18.3611,141700.0],["2005-12-15",18.8446,19.0165,18.5867,18.5867,552600.0],["2005-12-16",18.8339,18.8822,18.4793,18.619,316100.0],["2005-12-19",19.3227,19.3388,18.8285,19.0004,385500.0],["2005-12-20",18.9091,18.9198,18.5867,18.6781,137900.0],["2005-12-21",18.7855,18.8392,18.5867,18.6405,179500.0],["2005-12-22",18.8553,19.1669,18.7801,19.0971,95200.0],["2005-12-23",19.0165,19.1454,18.7479,19.0971,70800.0],["2005-12-27",19.0917,19.1239,18.3181,18.5223,194200.0],["2005-12-28",18.7049,19.0165,18.6995,18.9467,80500.0],["2005-12-29",18.9896,19.2797,18.952,19.2153,108100.0],["2005-12-30",19.1508,19.1615,18.8446,19.1454,100000.0],["2006-01-03",19.5268,20.2896,19.5268,20.2091,265000.0],["2006-01-04",19.7471,20.1177,19.6665,20.0479,184700.0],["2006-01-05",19.7095,20.0372,19.6343,19.9136,145300.0],["2006-01-06",19.9566,20.3756,19.8814,20.2144,170700.0],["2006-01-09",19.9834,20.0855,19.876,20.0371,208000.0],["2006-01-10",19.7793,19.9996,19.6665,19.8706,186200.0],["2006-01-11",19.876,20.1822,19.5913,20.0748,121700.0],["2006-01-12",19.7256,19.731,19.0004,19.2582,441200.0],["2006-01-13",19.183,19.6343,19.183,19.5805,197500.0],["2006-01-17",19.0219,19.3066,18.9091,19.1723,465400.0],["2006-01-18",19.2905,19.414,19.0434,19.1508,214800.0],["2006-01-19",20.2789,20.5153,20.0372,20.4454,439200.0],["2006-01-20",20.2843,20.6012,20.2843,20.5206,417000.0],["2006-01-23",20.6549,21.0578,20.5475,20.9235,391300.0],["2006-01-24",20.6334,20.6925,20.4347,20.5153,368500.0],["2006-01-25",21.0041,21.0632,20.6334,20.6549,262900.0],["2006-01-26",21.0686,21.3533,21.031,21.3103,262300.0],["2006-01-27",21.5681,22.0248,21.5681,21.826,244500.0],["2006-01-30",21.5574,21.9388,21.4876,21.8582,326200.0],["2006-01-31",21.8528,22.1644,21.783,21.8636,210800.0],["2006-02-01",22.5243,23.2066,22.5243,22.938,550000.0],["2006-02-02",22.8466,23.2764,22.3202,22.4867,599100.0],["2006-02-03",22.2128,22.5834,22.1805,22.3095,671400.0],["2006-02-06",22.3202,22.6909,22.2289,22.5404,606300.0],["2006-02-07",21.4768,21.8099,21.2727,21.4016,524300.0],["2006-02-08",20.7892,21.2834,20.3057,21.0041,1081200.0],["2006-02-09",20.9826,21.4768,20.8967,21.031,380500.0],["2006-02-10",21.5681,21.6809,20.9504,21.219,303100.0],["2006-02-13",20.7086,21.1384,20.5797,20.6227,244100.0],["2006-02-14",20.2789,20.2843,19.5,20.1553,622000.0],["2006-02-15",18.8392,19.0971,18.3719,18.4793,1283900.0],["2006-02-16",18.6136,18.8768,18.4148,18.6566,769200.0],["2006-02-17",19.0434,19.5,18.995,19.5,932200.0],["2006-02-21",20.3057,20.7892,20.252,20.4615,1024000.0],["2006-02-22",19.9942,19.9995,19.6181,19.7739,525300.0],["2006-02-23",19.4355,19.5859,19.0702,19.081,666500.0],["2006-02-24",19.1777,19.3979,19.0756,19.1777,666900.0],["2006-02-27",19.0971,19.1186,18.8338,18.8553,310100.0],["2006-02-28",18.619,18.6243,18.2698,18.4793,674000.0],["2006-03-01",18.533,18.7748,18.4793,18.6727,852600.0],["2006-03-02",18.9628,19.0111,18.7318,18.952,382500.0],["2006-03-03",18.6834,18.8768,18.5814,18.6351,491300.0],["2006-03-06",18.3719,18.3987,17.7863,17.9045,681100.0],["2006-03-07",17.7702,17.781,16.9429,17.1739,970800.0],["2006-03-08",17.1686,17.5446,16.8839,17.4586,818300.0],["2006-03-09",17.4748,17.6896,17.4049,17.4586,435000.0],["2006-03-10",17.4586,17.8078,17.3673,17.6735,252400.0],["2006-03-13",17.6252,17.8293,17.5124,17.6144,315800.0],["2006-03-14",18.619,18.9467,18.4524,18.9198,1119400.0],["2006-03-15",19.7041,19.8115,19.5429,19.6719,701900.0],["2006-03-16",19.6557,19.7954,19.4248,19.7739,411100.0],["2006-03-17",19.7954,19.8706,19.6343,19.7202,285900.0],["2006-03-20",19.7686,19.7686,19.4033,19.5,235000.0],["2006-03-21",19.6343,19.8653,19.3496,19.371,193900.0],["2006-03-22",19.371,19.8062,19.3388,19.6611,194800.0],["2006-03-23",19.645,19.9458,19.6181,19.833,237500.0],["2006-03-24",19.3925,19.8491,19.3227,19.6343,342800.0],["2006-03-27",19.4462,19.5376,19.1776,19.4033,354500.0],["2006-03-28",19.3334,19.688,19.2582,19.3388,291400.0],["2006-03-29",19.5322,19.9351,19.5,19.9351,330700.0],["2006-03-30",20.4669,20.6066,19.8223,20.3004,535100.0],["2006-03-31",20.4938,20.5152,20.0855,20.3219,311800.0],["2006-04-03",20.7731,21.2029,20.7033,20.8483,507300.0],["2006-04-04",21.0578,21.2619,20.8429,21.176,568800.0],["2006-04-05",21.5123,21.5123,21.0559,21.0831,333700.0],["2006-04-06",20.9635,21.0396,20.7462,20.7788,533300.0],["2006-04-07",20.5723,20.9092,20.4691,20.7407,464300.0],["2006-04-10",20.7896,21.1374,20.6538,21.0559,706900.0],["2006-04-11",21.4254,21.4308,20.9744,21.007,327800.0],["2006-04-12",21.2189,21.5504,21.1918,21.3819,284700.0],["2006-04-13",21.1809,21.3276,21.0342,21.1646,394900.0],["2006-04-17",21.3276,21.8166,21.3276,21.6264,234100.0],["2006-04-18",22.8001,23.1479,22.5774,23.0447,790900.0],["2006-04-19",22.7132,23.224,22.4687,23.1044,614200.0],["2006-04-20",23.1044,23.1044,22.2948,22.6317,410800.0],["2006-04-21",22.4959,22.9795,22.4089,22.6969,515800.0],["2006-04-24",22.8871,22.8871,22.5719,22.6806,369400.0],["2006-04-25",22.7893,22.8762,22.447,22.5719,438500.0],["2006-04-26",22.523,23.0392,22.4687,22.7458,494200.0],["2006-04-27",22.7458,22.7458,21.9416,22.2839,400900.0],["2006-04-28",22.4415,22.7132,22.4198,22.4796,269300.0],["2006-05-01",22.686,22.9523,22.6154,22.8762,487100.0],["2006-05-02",23.3653,24.1966,23.3653,24.1966,493400.0],["2006-05-03",24.2618,24.3216,23.5065,23.8815,463300.0],["2006-05-04",23.6369,23.9521,23.5337,23.9086,399900.0],["2006-05-05",24.5553,24.9845,24.5335,24.9139,295300.0],["2006-05-08",25.0008,25.0497,24.2836,24.615,435200.0],["2006-05-09",24.6694,25.066,24.5661,25.0497,256200.0],["2006-05-10",24.9411,25.028,24.7291,24.8433,229800.0],["2006-05-11",25.0769,25.1638,24.6965,24.9411,573900.0],["2006-05-12",24.2347,24.2618,23.3327,23.5609,674400.0],["2006-05-15",21.8329,22.2296,21.4363,22.0938,1150300.0],["2006-05-16",21.7895,21.9525,21.4308,21.8058,809900.0],["2006-05-17",21.1754,21.4906,20.7842,20.7842,1550400.0],["2006-05-18",20.594,20.7408,20.3821,20.431,642400.0],["2006-05-19",20.5125,21.007,20.2137,20.9309,719100.0],["2006-05-22",20.1865,20.2028,19.6323,19.855,872700.0],["2006-05-23",20.6701,21.621,20.6484,20.8114,570600.0],["2006-05-24",20.2082,20.5288,19.6377,20.1919,689700.0],["2006-05-25",20.6755,21.1646,20.5397,21.0939,447400.0],["2006-05-26",21.3222,21.8547,21.2026,21.8329,607600.0],["2006-05-30",21.7351,21.7623,20.6755,20.7462,484700.0],["2006-05-31",20.594,20.882,20.3821,20.8494,741100.0],["2006-06-01",19.8605,20.4093,19.7735,20.4093,758100.0],["2006-06-02",20.7407,20.8549,20.4256,20.8549,494100.0],["2006-06-05",21.2515,21.257,20.4038,20.4038,415900.0],["2006-06-06",19.942,19.9746,19.0237,19.5507,999300.0],["2006-06-07",19.4801,19.8061,19.0182,19.0726,787600.0],["2006-06-08",18.752,19.0019,17.8337,18.79,1833700.0],["2006-06-09",18.9041,19.2519,18.8063,18.9693,741300.0],["2006-06-12",19.1432,19.4149,18.3118,18.3879,576000.0],["2006-06-13",18.013,18.2358,16.9317,17.0784,1005300.0],["2006-06-14",17.8228,18.1597,17.6381,18.0945,763300.0],["2006-06-15",18.665,19.5888,18.6107,19.5888,802500.0],["2006-06-16",19.7246,19.779,19.2302,19.5888,481100.0],["2006-06-19",19.1704,19.1704,17.9152,18.0293,666200.0],["2006-06-20",18.4749,18.6922,18.3444,18.5509,851000.0],["2006-06-21",18.9096,19.8007,18.8389,19.6703,776900.0],["2006-06-22",19.8387,19.9637,19.2899,19.7246,1099100.0],["2006-06-23",19.3986,20.0344,19.3008,19.7572,549600.0],["2006-06-26",19.6866,19.7246,19.366,19.7246,584800.0],["2006-06-27",19.779,19.9148,19.2628,19.3877,382500.0],["2006-06-28",20.306,20.5614,20.1322,20.4093,735500.0],["2006-06-29",20.6755,21.4634,20.6049,21.4634,1119900.0],["2006-06-30",21.1048,21.1265,20.8983,20.9961,480200.0],["2006-07-03",21.0668,21.42,21.0668,21.4091,308000.0],["2006-07-05",20.3767,20.6864,20.1322,20.4691,602500.0],["2006-07-06",20.7244,20.9146,20.5995,20.882,283300.0],["2006-07-07",21.0831,21.3493,20.4691,20.5397,352700.0],["2006-07-10",21.0559,21.2461,20.7136,20.9364,306200.0],["2006-07-11",21.0559,21.3059,20.6755,21.295,238100.0],["2006-07-12",21.2189,21.2189,20.7081,20.7462,309700.0],["2006-07-13",20.1919,20.3006,19.4855,19.5725,854400.0],["2006-07-14",19.9692,20.0507,19.6812,19.7735,577800.0],["2006-07-17",19.616,19.6486,19.0291,19.1052,359100.0],["2006-07-18",19.8442,19.9039,19.3388,19.692,441400.0],["2006-07-19",19.5616,20.5995,19.5073,20.5995,503200.0],["2006-07-20",20.0778,20.1322,19.3986,19.3986,479600.0],["2006-07-21",19.3877,19.3877,18.502,18.6053,502800.0],["2006-07-24",19.0454,19.6105,19.0019,19.4421,631600.0],["2006-07-25",19.2302,19.7898,19.2302,19.7464,556300.0],["2006-07-26",19.4801,19.6812,19.3497,19.6214,795900.0],["2006-07-27",19.8333,20.0018,19.4421,19.5616,598100.0],["2006-07-28",19.6649,20.067,19.6377,20.0507,747500.0],["2006-07-31",19.6975,20.0344,19.5616,19.9148,672600.0],["2006-08-01",19.5779,19.7572,19.3714,19.5996,569200.0],["2006-08-02",19.8333,20.1593,19.7518,19.9637,928000.0],["2006-08-03",19.616,20.0289,19.616,19.8333,479900.0],["2006-08-04",20.105,20.1974,19.7518,19.8876,430100.0],["2006-08-07",20.3767,20.5777,20.105,20.4093,319400.0],["2006-08-08",20.5125,20.6266,20.268,20.3386,332000.0],["2006-08-09",20.6755,21.0505,20.594,20.7842,453000.0],["2006-08-10",20.7842,21.0831,20.6592,21.0124,482200.0],["2006-08-11",20.8766,21.0559,20.6918,20.757,222200.0],["2006-08-14",20.6701,20.7842,20.3495,20.393,289700.0],["2006-08-15",20.431,20.7081,20.268,20.7027,188300.0],["2006-08-16",20.7951,21.1157,20.7353,20.8277,670900.0],["2006-08-17",20.3767,20.518,20.0833,20.143,387100.0],["2006-08-18",19.942,20.0235,19.6377,19.98,470100.0],["2006-08-21",19.7246,20.0941,19.6975,19.8985,782300.0],["2006-08-22",19.8876,20.1485,19.8442,19.9963,261000.0],["2006-08-23",19.98,20.0181,19.3171,19.3171,678600.0],["2006-08-24",19.2628,19.3877,18.9639,19.3062,608000.0],["2006-08-25",19.5942,19.7898,19.4149,19.6051,365900.0],["2006-08-28",19.5073,19.616,19.4149,19.4203,219200.0],["2006-08-29",19.4203,19.5942,19.1269,19.5779,329500.0],["2006-08-30",19.5779,19.6975,19.2302,19.2356,647200.0],["2006-08-31",19.1269,19.1976,18.9313,19.0182,435200.0],["2006-09-01",19.2084,19.3769,19.0834,19.366,408700.0],["2006-09-05",19.0291,19.0726,18.6161,18.7248,934600.0],["2006-09-06",18.5292,18.5781,18.0565,18.0891,766900.0],["2006-09-07",17.9043,18.5618,17.7467,18.2521,847100.0],["2006-09-08",17.8771,18.0891,17.7304,17.7522,739600.0],["2006-09-11",17.3283,17.3283,16.6545,16.7143,1384000.0],["2006-09-12",17.4587,17.5511,17.1164,17.3446,964100.0],["2006-09-13",17.0295,17.4859,17.0295,17.4859,919600.0],["2006-09-14",17.3012,17.3664,16.7034,16.736,1006600.0],["2006-09-15",17.0947,17.1871,16.9154,17.0077,676700.0],["2006-09-18",17.3881,17.6435,17.2957,17.5837,763900.0],["2006-09-19",17.5728,17.5728,16.9534,17.0892,914400.0],["2006-09-20",17.0621,17.1816,16.9806,17.1056,854200.0],["2006-09-21",17.0349,17.111,16.8176,16.8502,918000.0],["2006-09-22",17.1599,17.2088,16.7469,16.7904,807900.0],["2006-09-25",16.7089,16.7306,16.0514,16.6165,1004500.0],["2006-09-26",17.1327,17.3718,16.9914,17.3066,972600.0],["2006-09-27",17.4968,17.7033,17.3338,17.6326,964700.0],["2006-09-28",17.9043,18.2955,17.9043,18.1108,796200.0],["2006-09-29",18.013,18.013,17.7956,17.8717,497100.0],["2006-10-02",17.9695,18.0347,17.7087,17.7413,456800.0],["2006-10-03",17.4587,17.4587,16.8719,16.9371,891900.0],["2006-10-04",16.5187,16.7469,16.3013,16.7252,1174500.0],["2006-10-05",16.6274,16.9045,16.5133,16.8176,1407900.0],["2006-10-06",16.7089,16.9425,16.5893,16.861,541700.0],["2006-10-09",17.0892,17.437,17.0892,17.2468,686900.0],["2006-10-10",17.5185,17.85,17.4479,17.7956,582300.0],["2006-10-11",17.7066,17.7066,17.4299,17.4742,641500.0],["2006-10-12",17.6623,18.2156,17.6014,18.2156,509100.0],["2006-10-13",18.2875,18.5642,18.2543,18.448,536400.0],["2006-10-16",18.3429,18.7081,18.2377,18.5808,831000.0],["2006-10-17",18.7579,18.7745,18.2433,18.437,668600.0],["2006-10-18",18.7579,19.0124,18.7136,18.8907,716000.0],["2006-10-19",18.9017,19.1065,18.8851,19.0788,655000.0],["2006-10-20",19.3997,19.3997,18.9958,19.1175,721100.0],["2006-10-23",18.6583,18.9958,18.5919,18.7911,417500.0],["2006-10-24",18.5642,18.9847,18.4757,18.863,434100.0],["2006-10-25",18.8409,19.1729,18.7579,19.0567,603500.0],["2006-10-26",19.0345,19.0456,18.5697,18.8187,564000.0],["2006-10-27",18.3982,18.8021,18.3982,18.5808,534300.0],["2006-10-30",18.7745,18.8132,18.4978,18.5199,401700.0],["2006-10-31",19.0069,19.0788,18.6361,18.9294,614700.0],["2006-11-01",19.1729,19.195,18.7136,18.7413,283700.0],["2006-11-02",18.5919,18.697,18.3705,18.5919,274000.0],["2006-11-03",18.9239,18.9571,18.7025,18.8962,249000.0],["2006-11-06",19.2559,19.3499,19.1286,19.3112,375100.0],["2006-11-07",19.7815,19.9088,19.5436,19.6764,1084800.0],["2006-11-08",19.7041,20.0471,19.6321,19.9863,345300.0],["2006-11-09",19.7539,19.9697,19.7096,19.7815,343300.0],["2006-11-10",19.5879,19.6155,19.2282,19.3721,305600.0],["2006-11-13",19.1175,19.2725,19.0733,19.2061,281400.0],["2006-11-14",19.5049,19.5989,19.3389,19.5768,268000.0],["2006-11-15",19.2835,19.3278,19.0622,19.2171,804200.0],["2006-11-16",19.195,19.2282,18.4203,18.5033,950700.0],["2006-11-17",17.8172,17.9777,17.7231,17.8891,896800.0],["2006-11-20",18.4812,18.4812,18.2488,18.2654,631300.0],["2006-11-21",19.0899,19.1397,18.8409,19.0567,363000.0],["2006-11-22",19.4717,19.5049,19.0954,19.3333,625500.0],["2006-11-24",19.1175,19.3333,19.1009,19.1009,153200.0],["2006-11-27",19.1452,19.2559,18.7579,18.7579,221100.0],["2006-11-28",18.7025,19.1563,18.6306,19.1286,462800.0],["2006-11-29",19.0069,19.3444,18.9294,19.3057,668100.0],["2006-11-30",19.2835,19.6432,19.2835,19.5049,437800.0],["2006-12-01",19.8203,19.9088,19.4053,19.4993,703000.0],["2006-12-04",19.6266,19.8203,19.5049,19.8203,312800.0],["2006-12-05",19.9475,20.3238,19.8092,20.3127,445000.0],["2006-12-06",20.1965,20.3238,19.9475,19.9475,748400.0],["2006-12-07",20.3404,20.4068,20.0748,20.2297,312100.0],["2006-12-08",20.3017,20.4621,20.0195,20.1689,192800.0],["2006-12-11",19.9033,20.1523,19.8535,20.0693,193500.0],["2006-12-12",19.6709,19.8424,19.4827,19.5713,347500.0],["2006-12-13",19.3721,19.5823,19.2559,19.4274,327700.0],["2006-12-14",19.5657,19.693,19.4883,19.6321,302600.0],["2006-12-15",19.7096,19.9475,19.6543,19.8535,386300.0],["2006-12-18",19.9586,19.9586,19.3112,19.3499,235400.0],["2006-12-19",19.4772,19.5823,19.3444,19.4993,346800.0],["2006-12-20",19.9199,19.9199,19.6155,19.7483,261400.0],["2006-12-21",20.191,20.3625,20.0084,20.0914,487800.0],["2006-12-22",20.4345,20.4455,19.7926,19.9531,274200.0],["2006-12-26",20.0914,20.2906,19.8479,20.1191,197500.0],["2006-12-27",20.5009,20.523,20.2408,20.4013,233100.0],["2006-12-28",20.4621,20.4732,20.3072,20.3349,232600.0],["2006-12-29",20.3127,20.4511,20.2519,20.4179,282500.0],["2007-01-03",20.1855,20.1965,19.4053,19.4938,491800.0],["2007-01-04",18.9349,19.0899,18.7855,18.8409,350900.0],["2007-01-05",18.3318,18.6859,18.282,18.3927,393600.0],["2007-01-08",18.2599,18.4314,18.0828,18.2045,1054900.0],["2007-01-09",17.9555,17.9611,17.5295,17.5738,969500.0],["2007-01-10",17.441,17.4797,17.2639,17.275,1143800.0],["2007-01-11",17.441,17.6844,17.2528,17.275,1308700.0],["2007-01-12",17.5682,17.7398,17.4354,17.7287,1000300.0],["2007-01-16",17.6457,17.6623,17.2252,17.3469,737000.0],["2007-01-17",17.2473,17.4465,17.1588,17.275,680100.0],["2007-01-18",17.6955,17.9777,17.2086,17.369,1169400.0],["2007-01-19",17.535,17.7508,17.4354,17.6346,744100.0],["2007-01-22",17.9721,18.0939,17.7287,17.8891,449100.0],["2007-01-23",17.9279,18.8409,17.8615,18.8021,1252200.0],["2007-01-24",18.7634,19.0401,18.5421,19.0013,602600.0],["2007-01-25",18.9847,19.0124,18.4867,18.5199,533000.0],["2007-01-26",18.5919,18.7855,18.4148,18.6029,289100.0],["2007-01-29",18.2156,18.5365,18.1492,18.1658,394800.0],["2007-01-30",18.3484,18.7911,18.3484,18.7911,494900.0],["2007-01-31",18.7523,18.9737,18.4093,18.8464,531900.0],["2007-02-01",19.029,19.2891,18.8685,19.0899,810400.0],["2007-02-02",18.9847,19.1286,18.8907,19.0567,242100.0],["2007-02-05",19.0788,19.0954,18.8132,18.8464,485300.0],["2007-02-06",19.2946,19.361,19.112,19.3444,363500.0],["2007-02-07",19.2227,19.2227,18.8132,18.8851,424200.0],["2007-02-08",18.7247,18.9128,18.5642,18.8907,477100.0],["2007-02-09",18.9239,19.0511,18.5808,18.6251,387800.0],["2007-02-12",18.6306,18.7136,18.1935,18.3595,595500.0],["2007-02-13",18.8021,18.9847,18.7579,18.9847,530500.0],["2007-02-14",19.2005,19.3333,18.9847,19.2503,494300.0],["2007-02-15",19.4772,19.4993,19.2282,19.3444,469800.0],["2007-02-16",19.3057,19.4329,19.1175,19.3665,347000.0],["2007-02-20",19.6819,19.9033,19.3942,19.4827,751000.0],["2007-02-21",19.4329,19.4661,19.2061,19.4108,630700.0],["2007-02-22",19.6155,19.6709,19.4329,19.6377,364200.0],["2007-02-23",19.6432,19.6985,19.3942,19.4938,428100.0],["2007-02-26",19.2891,19.361,18.8796,19.0124,691300.0],["2007-02-27",18.1049,18.1879,17.2196,17.3469,1288900.0],["2007-02-28",17.8283,17.9611,17.535,17.8172,942000.0],["2007-03-01",17.1698,17.6568,17.0038,17.452,786600.0],["2007-03-02",17.2916,17.6567,17.2086,17.2252,579300.0],["2007-03-05",16.4173,16.8876,16.3177,16.3398,1072800.0],["2007-03-06",16.7272,16.8655,16.4007,16.8268,626500.0],["2007-03-07",16.539,16.6552,16.3454,16.5003,1056300.0],["2007-03-08",16.871,17.0094,16.7936,16.8876,703900.0],["2007-03-09",16.9651,17.037,16.7382,16.8876,418100.0],["2007-03-12",16.7825,16.8489,16.6165,16.8268,428700.0],["2007-03-13",16.611,16.7438,16.1794,16.1794,677700.0],["2007-03-14",16.041,16.3509,15.626,16.1572,969300.0],["2007-03-15",16.1628,16.3343,16.1019,16.2181,546900.0],["2007-03-16",16.0466,16.2347,15.875,15.9138,571400.0],["2007-03-19",16.1462,16.1462,15.9414,15.9968,549600.0],["2007-03-20",16.2347,16.3896,16.1628,16.2126,726700.0],["2007-03-21",16.4339,16.7548,16.279,16.705,1606500.0],["2007-03-22",17.0979,17.3248,16.9596,17.2196,1337300.0],["2007-03-23",17.7397,18.0939,17.7065,18.0551,1158200.0],["2007-03-26",18.2543,18.2543,17.7896,18.0939,796700.0],["2007-03-27",18.2543,18.3429,18.1935,18.2599,1203700.0],["2007-03-28",18.5642,18.7689,18.2875,18.3927,917600.0],["2007-03-29",18.7247,18.7966,18.5421,18.7966,700800.0],["2007-03-30",18.8575,18.9515,18.2599,18.2875,1009400.0],["2007-04-02",18.5642,18.6417,18.105,18.2488,933500.0],["2007-04-03",18.2628,18.4534,18.1059,18.2908,961300.0],["2007-04-04",18.3525,18.4758,18.246,18.4085,548000.0],["2007-04-05",18.4029,18.5878,18.3637,18.5486,791300.0],["2007-04-09",18.7728,18.812,18.5766,18.6047,350200.0],["2007-04-10",18.6215,18.7391,18.5822,18.6607,500100.0],["2007-04-11",19.0249,19.053,18.6383,18.7055,393700.0],["2007-04-12",19.053,19.1706,18.8848,19.1538,592500.0],["2007-04-13",19.2267,19.2379,19.053,19.165,505200.0],["2007-04-16",19.3556,19.5573,19.2939,19.5405,1000200.0],["2007-04-17",19.5629,19.5853,19.2155,19.3836,292800.0],["2007-04-18",19.3836,19.4228,19.2491,19.3892,303700.0],["2007-04-19",19.2883,19.5125,19.1426,19.2379,469000.0],["2007-04-20",19.6638,19.759,19.4452,19.6582,557100.0],["2007-04-23",19.4508,19.5293,19.3051,19.3388,478800.0],["2007-04-24",19.5125,19.5573,19.2715,19.5181,572000.0],["2007-04-25",19.6133,19.8991,19.5349,19.8487,423000.0],["2007-04-26",19.6414,19.6414,19.2883,19.4789,382300.0],["2007-04-27",19.4788,19.5853,19.2715,19.4901,280500.0],["2007-04-30",19.4901,19.5237,19.109,19.1482,346500.0],["2007-05-01",19.1538,19.3107,18.8008,19.3107,777800.0],["2007-05-02",19.5181,19.8039,19.5181,19.7871,478100.0],["2007-05-03",20.4875,20.6725,20.297,20.65,803300.0],["2007-05-04",20.8014,20.8742,20.4595,20.5268,493800.0],["2007-05-07",20.4595,20.5492,20.3867,20.4371,149800.0],["2007-05-08",20.4931,20.5548,20.3418,20.4875,588000.0],["2007-05-09",20.6613,20.7397,20.51,20.7341,524800.0],["2007-05-10",20.6164,20.65,20.1345,20.3194,548800.0],["2007-05-11",20.4595,20.7901,20.4539,20.7901,237100.0],["2007-05-14",20.9583,21.1208,20.8406,20.947,371100.0],["2007-05-15",20.9471,21.3785,20.863,21.1824,557800.0],["2007-05-16",21.5186,21.5691,21.2104,21.5691,526600.0],["2007-05-17",21.2328,21.5074,21.1376,21.4682,370800.0],["2007-05-18",21.8829,22.1911,21.7764,22.0734,516600.0],["2007-05-21",22.2079,22.3256,21.9389,21.9669,822200.0],["2007-05-22",21.3001,21.3001,20.4651,20.5884,1309300.0],["2007-05-23",20.9358,20.9695,20.7005,20.7733,751600.0],["2007-05-24",20.7733,20.8406,19.9832,20.1065,759400.0],["2007-05-25",20.3643,20.5772,20.3418,20.538,356600.0],["2007-05-29",20.4091,20.4315,20.056,20.2802,379400.0],["2007-05-30",20.1121,20.6949,20.0168,20.6781,442100.0],["2007-05-31",20.1177,20.5156,20.0897,20.3811,639300.0],["2007-06-01",20.3362,20.6669,20.2634,20.6557,490400.0],["2007-06-04",19.9832,20.5548,19.9832,20.4427,1058300.0],["2007-06-05",19.8655,20.0504,19.7815,20.0168,877000.0],["2007-06-06",19.6974,19.7142,19.4845,19.5349,640600.0],["2007-06-07",19.5909,19.7478,19.0474,19.1314,682800.0],["2007-06-08",18.9801,19.3556,18.9129,19.3556,595900.0],["2007-06-11",18.9801,19.6582,18.9633,19.5237,378200.0],["2007-06-12",19.5125,19.7198,19.3163,19.35,465500.0],["2007-06-13",19.1874,19.4788,19.1202,19.462,618000.0],["2007-06-14",19.5741,20.0616,19.5517,19.9832,499900.0],["2007-06-15",20.4595,21.0199,20.4427,20.947,782000.0],["2007-06-18",21.16,21.3337,21.0759,21.2104,428700.0],["2007-06-19",21.2216,21.4458,20.9134,21.2104,386300.0],["2007-06-20",21.3617,21.4066,20.5268,20.566,494600.0],["2007-06-21",20.8406,21.188,20.7341,21.16,367500.0],["2007-06-22",20.7901,20.8518,20.566,20.6557,392200.0],["2007-06-25",20.7117,21.0255,20.5884,20.6781,346800.0],["2007-06-26",20.5828,20.5828,20.1961,20.269,509800.0],["2007-06-27",19.9664,20.6837,19.9272,20.65,543200.0],["2007-06-28",20.5212,20.7341,20.4539,20.5212,503700.0],["2007-06-29",21.0311,21.2889,20.9751,21.0367,685700.0],["2007-07-02",21.698,21.698,21.2833,21.5186,770000.0],["2007-07-03",21.6139,21.7148,21.541,21.6195,154400.0],["2007-07-05",20.9863,21.0479,20.6052,20.9302,909100.0],["2007-07-06",20.7453,21.2441,20.7341,21.188,516800.0],["2007-07-09",20.9583,21.2104,20.9302,21.0759,781600.0],["2007-07-10",20.9863,21.0703,20.622,20.65,724400.0],["2007-07-11",21.3225,21.8493,21.3225,21.6419,764100.0],["2007-07-12",21.9838,22.3984,21.8717,22.376,601300.0],["2007-07-13",22.7235,23.0205,22.673,22.8804,581100.0],["2007-07-16",22.7179,22.7907,22.4209,22.5553,345300.0],["2007-07-17",22.3704,22.5105,22.0902,22.1911,429700.0],["2007-07-18",22.1631,22.6506,22.1631,22.5946,365500.0],["2007-07-19",22.9812,23.0877,22.7683,22.9028,428800.0],["2007-07-20",23.2782,23.48,22.8019,22.8804,610000.0],["2007-07-23",23.8162,23.9451,23.5808,23.8498,598900.0],["2007-07-24",23.0541,23.0821,22.2864,22.3648,657300.0],["2007-07-25",22.4321,22.7851,22.1463,22.6562,547800.0],["2007-07-26",21.5635,21.6363,20.6276,21.2272,1147700.0],["2007-07-27",20.8462,21.2553,20.1737,20.5099,936000.0],["2007-07-30",20.7341,21.0367,20.51,20.9022,617800.0],["2007-07-31",21.5579,21.7932,21.0423,21.0759,499500.0],["2007-08-01",20.863,20.9863,20.2914,20.8406,560200.0],["2007-08-02",20.7397,21.0423,20.6164,21.0367,500500.0],["2007-08-03",20.8462,20.891,20.1233,20.1233,513400.0],["2007-08-06",21.8717,21.8997,20.9807,21.5411,1434800.0],["2007-08-07",21.6924,22.1687,21.401,22.079,1240100.0],["2007-08-08",22.6786,22.9196,21.485,22.4881,951800.0],["2007-08-09",22.1967,22.2527,21.4122,21.429,1001200.0],["2007-08-10",21.2609,21.9501,21.1544,21.6699,804100.0],["2007-08-13",22.023,22.2471,21.6755,21.726,594800.0],["2007-08-14",21.8885,21.9725,20.9695,21.0647,703200.0],["2007-08-15",20.9414,21.3954,20.2522,20.297,595000.0],["2007-08-16",20.297,20.3755,19.2043,19.9832,982600.0],["2007-08-17",20.5604,20.9246,19.9216,20.5436,565300.0],["2007-08-20",20.5436,20.9022,20.1737,20.6613,494400.0],["2007-08-21",20.269,20.6613,20.1737,20.5043,405900.0],["2007-08-22",21.0647,21.6195,21.0367,21.6195,588300.0],["2007-08-23",21.5803,21.6699,20.9358,21.3393,340000.0],["2007-08-24",20.9975,21.5579,20.919,21.4682,527100.0],["2007-08-27",21.5803,21.5803,21.0367,21.3169,500200.0],["2007-08-28",21.2104,21.2665,20.6388,20.7397,386500.0],["2007-08-29",21.0143,21.7652,20.8406,21.6643,372400.0],["2007-08-30",21.5018,22.0174,21.4066,21.5355,505900.0],["2007-08-31",22.6338,22.6394,22.1855,22.5441,809700.0],["2007-09-04",22.1687,22.8972,22.1183,22.8467,486000.0],["2007-09-05",22.2752,22.3424,22.023,22.1855,986400.0],["2007-09-06",22.2808,22.7291,22.1799,22.5834,465300.0],["2007-09-07",22.0958,22.4377,21.9109,22.2752,632800.0],["2007-09-10",22.3256,22.6786,21.9445,22.4825,543400.0],["2007-09-11",23.0597,23.2894,22.8635,23.2894,515300.0],["2007-09-12",22.701,23.4295,22.6338,23.1493,715100.0],["2007-09-13",23.2838,23.7097,23.2838,23.6145,542700.0],["2007-09-14",23.48,23.9563,23.48,23.7826,491800.0],["2007-09-17",23.6873,23.8218,23.48,23.6257,378700.0],["2007-09-18",24.3149,24.8361,23.9339,24.8361,1062100.0],["2007-09-19",25.6543,26.0521,25.2676,25.615,943000.0],["2007-09-20",26.0465,26.3659,25.8896,26.1754,810900.0],["2007-09-21",25.5814,25.6038,25.2172,25.3573,1430100.0],["2007-09-24",25.3629,25.3629,24.9089,25.0322,792200.0],["2007-09-25",24.696,24.8585,24.5503,24.7801,712800.0],["2007-09-26",24.7016,24.8529,24.5223,24.6792,518300.0],["2007-09-27",24.4943,24.5783,24.046,24.3374,838100.0],["2007-09-28",24.7184,24.8361,23.9675,24.0908,614500.0],["2007-10-01",24.3317,24.8305,24.1412,24.8305,377400.0],["2007-10-02",25.3853,25.9008,25.2844,25.7551,878200.0],["2007-10-03",26.1474,26.2258,25.6206,25.6318,638600.0],["2007-10-04",25.8056,26.097,25.7495,26.0521,517300.0],["2007-10-05",26.2595,26.506,26.0689,26.4948,218000.0],["2007-10-08",26.5284,26.5509,26.2483,26.3659,426300.0],["2007-10-09",26.4892,27.1224,26.4836,27.1224,370900.0],["2007-10-10",27.2342,27.7415,27.1031,27.6731,548200.0],["2007-10-11",27.9467,28.7902,27.7016,27.9638,1588400.0],["2007-10-12",28.3741,28.5166,28.2146,28.5166,387900.0],["2007-10-15",28.3171,28.3399,27.6446,28.1119,797400.0],["2007-10-16",27.7244,27.8156,27.2741,27.5192,1013100.0],["2007-10-17",28.3229,28.4426,27.5363,28.1804,799000.0],["2007-10-18",27.9239,28.0664,27.6845,27.9581,436000.0],["2007-10-19",28.1348,28.1348,27.143,27.1715,781100.0],["2007-10-22",26.8523,27.3026,26.8466,27.0575,541800.0],["2007-10-23",27.8954,28.1006,27.656,28.1006,503300.0],["2007-10-24",27.9467,28.4425,27.7586,28.4425,541300.0],["2007-10-25",28.0379,28.0892,27.5249,27.8555,721300.0],["2007-10-26",28.4995,28.9213,28.4254,28.8301,557400.0],["2007-10-29",28.9555,29.1892,28.8415,29.1892,610300.0],["2007-10-30",28.7732,29.0638,28.1861,28.3457,1080500.0],["2007-10-31",28.8415,29.1208,28.4255,28.9897,824300.0],["2007-11-01",28.4254,28.4539,27.827,27.8726,589100.0],["2007-11-02",28.3058,28.6591,28.1006,28.5851,581300.0],["2007-11-05",28.1291,28.3286,27.8726,28.0436,750000.0],["2007-11-06",28.2602,28.7276,28.0835,28.7276,521800.0],["2007-11-07",29.212,29.725,28.7731,28.7731,1077700.0],["2007-11-08",29.725,29.8333,28.8415,29.2747,1784300.0],["2007-11-09",29.9359,30.352,29.5597,29.9929,754600.0],["2007-11-12",29.2519,29.4058,28.4368,28.4368,787500.0],["2007-11-13",28.7788,29.6794,28.7047,29.6167,469500.0],["2007-11-14",29.6224,30.1639,29.0297,29.3773,410000.0],["2007-11-15",29.0011,29.2462,28.34,28.6591,454200.0],["2007-11-16",28.5908,29.1322,28.3628,28.8358,333100.0],["2007-11-19",28.5565,28.6192,27.5534,27.9581,854400.0],["2007-11-20",29.4058,31.7656,29.383,31.0018,2218900.0],["2007-11-21",29.5369,30.3748,29.3032,29.7079,1254800.0],["2007-11-23",29.5027,29.5027,28.87,29.2633,436000.0],["2007-11-26",28.7332,29.0239,27.5876,27.599,1035300.0],["2007-11-27",27.3881,28.1576,27.2513,28.0379,741500.0],["2007-11-28",27.3596,28.5394,27.3311,28.4711,797100.0],["2007-11-29",28.2146,29.155,28.2089,28.6876,519800.0],["2007-11-30",29.0638,29.3203,28.3286,28.8073,502700.0],["2007-12-03",28.9384,29.9701,28.9384,29.668,711400.0],["2007-12-04",29.0125,29.6737,29.0125,29.4172,759000.0],["2007-12-05",28.9612,29.7478,28.9498,29.44,648400.0],["2007-12-06",28.4026,29.5141,28.3057,29.4514,829400.0],["2007-12-07",29.554,30.1183,29.554,29.8561,377100.0],["2007-12-10",29.6053,30.0898,29.5027,29.9188,413800.0],["2007-12-11",29.3317,29.7364,28.6136,28.6364,681200.0],["2007-12-12",29.2462,29.2918,28.4996,28.9555,592500.0],["2007-12-13",27.6902,28.1291,27.2741,28.0835,1022600.0],["2007-12-14",26.915,27.0746,26.7041,26.8067,878600.0],["2007-12-17",26.6186,27.0461,25.8491,25.9289,720100.0],["2007-12-18",25.9745,26.2709,25.3304,25.8947,999200.0],["2007-12-19",25.8833,26.3222,25.832,25.9973,352200.0],["2007-12-20",26.5217,26.5958,26.117,26.4761,585200.0],["2007-12-21",27.9638,28.4027,27.9068,28.3286,801900.0],["2007-12-24",28.1177,28.5338,28.1177,28.4084,166400.0],["2007-12-26",28.4938,28.8985,28.4482,28.8529,217400.0],["2007-12-27",29.3545,29.4742,29.1037,29.1037,488700.0],["2007-12-28",29.4742,29.5255,28.8928,28.9954,582900.0],["2007-12-31",28.7389,28.8472,28.1576,28.1975,302500.0],["2008-01-02",28.7446,28.927,28.3342,28.6078,313600.0],["2008-01-03",29.155,29.6566,29.155,29.4172,602300.0],["2008-01-04",29.9131,29.9131,28.6135,28.8187,775100.0],["2008-01-07",29.0182,29.0182,28.1006,28.3741,625300.0],["2008-01-08",29.5711,30.0784,29.1607,29.212,958500.0],["2008-01-09",29.1892,29.7535,28.927,29.725,615600.0],["2008-01-10",29.0467,30.0499,28.9156,29.8333,741600.0],["2008-01-11",29.155,29.4685,28.4995,28.6306,726400.0],["2008-01-14",29.4628,29.7193,29.3032,29.668,474900.0],["2008-01-15",28.642,28.8985,27.8156,27.9695,490400.0],["2008-01-16",26.7383,26.8979,25.5128,25.8491,790500.0],["2008-01-17",26.5673,26.801,25.0853,25.1309,1006700.0],["2008-01-18",26.8124,27.0347,25.2734,26.0258,986200.0],["2008-01-22",24.7604,25.6496,24.5381,25.1366,872800.0],["2008-01-23",23.6489,24.7889,22.9535,24.7718,940200.0],["2008-01-24",25.376,26.5901,25.3646,26.3906,597500.0],["2008-01-25",24.9542,25.4159,24.5153,24.5723,1560600.0],["2008-01-28",25.1195,25.6097,24.7205,25.5926,687400.0],["2008-01-29",26.0258,26.4989,25.832,25.9802,859500.0],["2008-01-30",26.4476,27.2912,26.2709,26.6015,1033800.0],["2008-01-31",26.3621,27.7301,26.2823,27.4109,1016700.0],["2008-02-01",27.6389,28.4996,27.6389,28.2545,804900.0],["2008-02-04",27.1316,27.1943,26.5046,26.7725,682300.0],["2008-02-05",26.3963,26.5445,25.6325,25.6325,536700.0],["2008-02-06",25.8833,26.0315,25.1993,25.2734,713600.0],["2008-02-07",25.6439,26.2424,25.5128,25.7978,1636800.0],["2008-02-08",25.5698,26.0486,25.4159,25.9688,622900.0],["2008-02-11",26.3393,26.8751,25.9403,26.7611,572400.0],["2008-02-12",27.9581,28.1975,27.0746,27.371,1056700.0],["2008-02-13",27.4793,27.485,26.972,27.3596,548400.0],["2008-02-14",27.9296,28.2146,27.5762,27.5933,471600.0],["2008-02-15",27.8555,27.9695,27.3368,27.9125,468000.0],["2008-02-19",29.3374,29.4799,28.5907,28.8073,588800.0],["2008-02-20",28.3058,29.2006,28.1291,29.2006,539000.0],["2008-02-21",29.3374,29.4913,28.357,28.4482,370100.0],["2008-02-22",29.725,29.8105,29.1664,29.7364,730900.0],["2008-02-25",30.0784,30.6142,29.9017,30.6085,791100.0],["2008-02-26",30.4489,31.0417,30.1354,30.9391,536700.0],["2008-02-27",30.6142,31.4749,30.6142,31.0588,504700.0],["2008-02-28",30.2323,30.637,29.9359,30.3805,621300.0],["2008-02-29",29.7421,29.8219,29.0695,29.1892,640000.0],["2008-03-03",29.6965,30.1297,29.3887,29.7763,857100.0],["2008-03-04",29.5198,29.7022,28.3115,29.0239,868000.0],["2008-03-05",28.7788,29.611,28.6364,29.5255,965400.0],["2008-03-06",29.2747,29.4571,28.3856,28.4027,688300.0],["2008-03-07",29.0695,29.4742,28.3114,28.8016,613500.0],["2008-03-10",29.953,29.9815,28.8985,29.1721,859800.0],["2008-03-11",29.9986,30.1012,29.0752,30.0442,624000.0],["2008-03-12",29.6794,30.2722,29.6566,29.9644,699200.0],["2008-03-13",29.9074,30.58,29.5141,30.3463,554600.0],["2008-03-14",30.1525,30.1582,28.927,29.497,735400.0],["2008-03-17",27.371,28.3457,27.3026,28.1348,901900.0],["2008-03-18",28.7674,29.5369,28.6477,29.4856,1190200.0],["2008-03-19",28.8187,28.9783,27.257,27.3938,1105300.0],["2008-03-20",26.6015,27.4679,26.174,27.3539,1018600.0],["2008-03-24",27.0917,28.2374,27.0917,27.7472,431000.0],["2008-03-25",27.4964,27.9752,27.3026,27.8726,675200.0],["2008-03-26",27.9239,28.1633,27.7472,27.9638,579200.0],["2008-03-27",28.8415,29.0125,28.4426,28.5337,699000.0],["2008-03-28",27.8783,28.1576,27.4223,27.5648,478600.0],["2008-03-31",27.4622,27.6674,27.0461,27.5819,624000.0],["2008-04-01",26.8295,27.2912,26.1911,27.2912,968000.0],["2008-04-02",27.7301,28.4026,27.4964,28.0493,575000.0],["2008-04-03",27.5705,28.1291,27.4223,27.8213,447100.0],["2008-04-04",27.713,28.055,27.5306,27.8156,517700.0],["2008-04-07",29.5483,29.8219,29.0467,29.2462,981900.0],["2008-04-08",29.7706,30.2779,29.6509,30.1183,664600.0],["2008-04-09",29.8895,30.292,29.6767,29.9815,799100.0],["2008-04-10",30.1885,30.89,30.108,30.6658,701100.0],["2008-04-11",31.028,31.028,30.4357,30.4472,742800.0],["2008-04-14",30.637,30.9245,30.4185,30.6485,360800.0],["2008-04-15",31.4938,32.339,31.4363,32.109,870300.0],["2008-04-16",32.201,32.5863,31.9135,32.5173,576700.0],["2008-04-17",32.6323,33.2936,32.6036,33.2648,943300.0],["2008-04-18",33.4086,33.4258,32.3333,32.7071,1058600.0],["2008-04-21",33.3913,33.5926,33.0521,33.3108,563200.0],["2008-04-22",34.3631,34.4264,33.8111,34.0008,614500.0],["2008-04-23",34.3804,34.4264,33.6558,33.8743,706500.0],["2008-04-24",33.2361,33.5753,32.6208,33.0003,497900.0],["2008-04-25",32.4023,33.0233,32.316,32.8853,602700.0],["2008-04-28",32.8853,33.2936,32.8163,32.8163,453800.0],["2008-04-29",33.3626,33.3626,32.5058,32.5058,473200.0],["2008-04-30",32.6208,32.8738,32.3851,32.5748,794200.0],["2008-05-01",32.3218,32.5231,31.4535,32.3103,556900.0],["2008-05-02",32.5288,33.0636,32.4885,32.8968,397000.0],["2008-05-05",33.7708,33.8341,33.5121,33.7306,418400.0],["2008-05-06",34.9554,35.9329,34.9554,35.7144,926700.0],["2008-05-07",37.0254,37.0254,35.9674,35.9674,899700.0],["2008-05-08",36.4044,36.6517,36.0594,36.4619,665900.0],["2008-05-09",36.1572,36.1572,35.2889,35.8122,466000.0],["2008-05-12",36.1687,36.8529,36.0422,36.7264,499200.0],["2008-05-13",36.5769,37.1635,36.2952,36.9852,417700.0],["2008-05-14",36.2549,36.3124,35.8869,35.8869,898200.0],["2008-05-15",36.2722,37.4395,36.2607,37.4395,647200.0],["2008-05-16",37.9225,38.2675,37.3072,37.9167,529300.0],["2008-05-19",37.5487,38.463,37.5487,37.7385,480900.0],["2008-05-20",37.3532,38.1697,37.313,38.003,512300.0],["2008-05-21",38.279,39.061,37.8075,37.865,644100.0],["2008-05-22",37.9972,38.0835,37.4337,37.7845,547900.0],["2008-05-23",37.382,37.5602,36.9162,37.0312,502400.0],["2008-05-27",35.8812,36.0824,35.5189,35.5764,797600.0],["2008-05-28",35.3291,36.1054,35.1336,36.0249,780800.0],["2008-05-29",36.4677,37.0599,36.3124,36.6229,787800.0],["2008-05-30",36.3297,36.4389,35.7432,36.1687,519300.0],["2008-06-02",35.2141,35.2141,34.5356,34.9554,829900.0],["2008-06-03",34.9554,35.4499,34.5069,34.6449,604600.0],["2008-06-04",33.9146,34.1331,33.3798,33.5466,989400.0],["2008-06-05",34.1331,35.4556,34.1331,35.3061,795300.0],["2008-06-06",35.0761,36.0307,34.8231,34.8749,1314900.0],["2008-06-09",34.4954,35.0416,34.0871,34.6909,707000.0],["2008-06-10",34.9036,34.9036,33.9893,34.2136,742000.0],["2008-06-11",33.8974,34.7196,33.5523,34.5471,899600.0],["2008-06-12",33.9721,34.2194,33.4833,33.8168,634700.0],["2008-06-13",33.5811,34.3286,33.5811,33.9894,665200.0],["2008-06-16",33.9261,34.6794,33.8686,34.4609,434700.0],["2008-06-17",34.1561,34.6506,33.8743,34.4666,802900.0],["2008-06-18",33.4316,33.8858,33.1153,33.6156,848000.0],["2008-06-19",34.0641,34.3459,33.5753,33.7996,1272500.0],["2008-06-20",32.8048,32.8566,32.2585,32.6036,1076800.0],["2008-06-23",32.5173,33.3166,32.3563,33.2533,831600.0],["2008-06-24",33.3338,33.4891,32.9256,33.1038,631200.0],["2008-06-25",33.7363,33.9031,32.8911,33.7018,766300.0],["2008-06-26",33.3166,33.6788,32.9773,33.0521,635600.0],["2008-06-27",33.8168,34.1446,33.3683,33.8053,867100.0],["2008-06-30",34.7311,34.8174,33.8686,33.8916,542500.0],["2008-07-01",33.1153,33.4661,32.6783,33.3223,686900.0],["2008-07-02",33.5926,33.8743,31.7698,32.0228,788000.0],["2008-07-03",32.5288,32.7358,31.6893,31.9423,474400.0],["2008-07-07",32.7416,32.9371,31.5225,31.7985,758100.0],["2008-07-08",32.4943,32.5978,30.9475,31.396,1257700.0],["2008-07-09",32.0573,32.7416,31.7813,31.787,855100.0],["2008-07-10",32.3218,32.3333,31.4995,32.3333,579600.0],["2008-07-11",33.0348,33.3741,32.6611,33.2993,954900.0],["2008-07-14",33.3856,33.7018,32.8681,33.0693,486200.0],["2008-07-15",32.5001,32.5231,31.6318,31.879,692100.0],["2008-07-16",32.178,32.178,30.8267,31.4708,952900.0],["2008-07-17",31.0453,32.109,30.775,31.051,800900.0],["2008-07-18",30.9245,31.0395,30.0045,30.292,820400.0],["2008-07-21",30.7807,31.5283,30.6197,31.5053,585100.0],["2008-07-22",31.4938,31.4938,30.568,31.0625,426800.0],["2008-07-23",29.6767,29.8722,28.9694,29.1132,827500.0],["2008-07-24",30.2517,30.2517,28.8717,29.1017,560300.0],["2008-07-25",28.8659,29.2109,28.5899,29.0902,704100.0],["2008-07-28",29.7227,30.2,29.5502,29.5617,460300.0],["2008-07-29",30.1195,30.2287,29.3029,29.7285,360600.0],["2008-07-30",30.2,31.005,30.039,30.9533,554400.0],["2008-07-31",30.9878,31.1028,30.4415,30.4415,701400.0],["2008-08-01",29.901,30.6887,29.7342,30.0735,346500.0],["2008-08-04",29.6825,29.9527,28.4577,28.6417,737900.0],["2008-08-05",29.3547,30.499,29.2684,30.0505,969200.0],["2008-08-06",30.2517,30.9878,30.2172,30.9187,449200.0],["2008-08-07",30.844,30.844,29.9987,30.0505,413700.0],["2008-08-08",29.6135,30.338,29.3317,30.2402,477100.0],["2008-08-11",29.6537,29.97,29.0844,29.3777,612900.0],["2008-08-12",28.6474,29.0039,28.3829,28.4692,789000.0],["2008-08-13",28.3369,29.5962,28.3369,29.4295,806400.0],["2008-08-14",29.901,30.6945,29.579,30.2115,650700.0],["2008-08-15",29.7745,29.786,28.8889,29.0959,512000.0],["2008-08-18",29.6192,29.7917,28.6819,28.8142,442800.0],["2008-08-19",28.4807,29.0672,28.2219,29.0269,481400.0],["2008-08-20",29.763,30.1942,29.4007,30.0045,898600.0],["2008-08-21",30.522,31.9538,30.499,31.7238,812600.0],["2008-08-22",31.9423,31.9423,30.9015,31.166,579300.0],["2008-08-25",31.0913,31.0913,30.2057,30.4415,421000.0],["2008-08-26",30.0735,30.568,30.0102,30.315,590500.0],["2008-08-27",30.7923,31.1085,30.683,30.9648,459500.0],["2008-08-28",32.1205,32.1205,30.8555,31.1028,805900.0],["2008-08-29",31.7353,31.764,31.1718,31.6203,634400.0],["2008-09-02",29.4985,29.5962,28.8487,28.9407,845200.0],["2008-09-03",28.5957,28.8544,27.4801,27.8137,1249400.0],["2008-09-04",27.9459,28.0437,26.5716,27.0374,1079000.0],["2008-09-05",27.0546,27.1466,26.5371,27.1064,936700.0],["2008-09-08",26.3531,28.1759,26.3531,27.0489,1139500.0],["2008-09-09",25.6171,25.7838,23.34,23.5413,1926700.0],["2008-09-10",25.4101,25.8643,24.7431,25.2721,1261700.0],["2008-09-11",24.7258,25.3698,24.3405,25.1398,1116100.0],["2008-09-12",25.3641,26.3358,25.3468,25.7436,885400.0],["2008-09-15",23.7253,25.0018,23.7253,24.1508,1063700.0],["2008-09-16",22.673,24.1335,22.4257,24.1335,1840000.0],["2008-09-17",23.7023,23.7023,21.753,21.891,2147100.0],["2008-09-18",22.5407,23.1273,21.3044,22.8512,1120000.0],["2008-09-19",25.6976,25.8126,24.1623,24.7143,1517200.0],["2008-09-22",25.8068,26.3128,25.4158,25.6516,2131400.0],["2008-09-23",25.4273,25.5596,23.3803,23.6103,1046700.0],["2008-09-24",23.7253,24.1508,23.34,23.9783,630900.0],["2008-09-25",24.1105,25.5251,24.1105,25.2836,1000500.0],["2008-09-26",25.5078,25.8643,25.0938,25.7206,1325500.0],["2008-09-29",24.0013,24.1508,21.0974,21.822,1836200.0],["2008-09-30",24.5188,24.651,23.5585,24.4325,1446100.0],["2008-10-01",24.3578,24.5878,22.949,23.34,1090700.0],["2008-10-02",22.719,22.719,20.7007,20.7984,1154100.0],["2008-10-03",21.0572,21.5747,20.0164,20.0164,1174100.0],["2008-10-06",19.5506,19.5506,17.3483,18.5674,2212200.0],["2008-10-07",18.5271,18.7341,16.9688,16.9688,1525400.0],["2008-10-08",17.208,17.9673,16.3828,16.9509,2228200.0],["2008-10-09",18.2125,18.2483,14.8402,15.5039,1541100.0],["2008-10-10",15.7251,16.2633,12.8133,14.9478,4685400.0],["2008-10-13",16.7356,18.5593,15.9523,17.8477,1415800.0],["2008-10-14",19.0675,19.3545,17.4471,18.1826,2316700.0],["2008-10-15",17.2319,17.2319,13.9792,14.5413,2019300.0],["2008-10-16",15.0973,15.486,13.477,15.4023,2471600.0],["2008-10-17",14.5114,16.622,14.4456,15.5458,1108800.0],["2008-10-20",16.3649,17.3395,16.1556,17.3395,781000.0],["2008-10-21",15.1571,16.8014,15.0973,15.8627,1628400.0],["2008-10-22",14.6429,14.8103,13.1123,13.4411,1431600.0],["2008-10-23",13.9135,14.912,13.3753,14.4217,1304700.0],["2008-10-24",12.9149,13.8656,12.7535,13.3933,1194000.0],["2008-10-27",12.6339,13.3813,12.329,12.3768,1119900.0],["2008-10-28",14.4755,14.8761,13.2498,14.8761,1443000.0],["2008-10-29",15.3963,16.4008,14.7864,15.5876,1299300.0],["2008-10-30",16.5503,17.1123,16.0958,17.1123,1233400.0],["2008-10-31",16.7117,17.4531,16.5323,17.2977,1801700.0],["2008-11-03",17.6385,17.9374,16.9509,17.2199,1025800.0],["2008-11-04",17.0406,18.0749,16.9509,18.0271,889200.0],["2008-11-05",16.903,17.4292,15.9225,16.0241,1096900.0],["2008-11-06",15.6713,15.773,14.3021,14.5413,912700.0],["2008-11-07",14.2901,15.181,14.2901,15.0854,870900.0],["2008-11-10",16.7894,16.7894,15.9643,16.341,1034100.0],["2008-11-11",15.6534,15.9045,15.0794,15.3604,713400.0],["2008-11-12",15.0076,15.0076,13.8597,13.9553,664200.0],["2008-11-13",14.5532,15.7132,13.5428,15.6474,1147000.0],["2008-11-14",14.8522,15.4262,14.1167,14.4157,794900.0],["2008-11-17",14.3141,14.5951,13.9254,13.9314,628600.0],["2008-11-18",13.2737,13.7221,12.891,13.5547,930300.0],["2008-11-19",13.3753,14.0928,12.7057,12.7475,641800.0],["2008-11-20",12.5502,12.8312,11.456,11.4979,1081800.0],["2008-11-21",12.6638,13.3275,11.9284,13.3275,1285900.0],["2008-11-24",13.3096,14.625,13.172,14.0869,971900.0],["2008-11-25",15.6594,16.0958,14.9478,15.3186,877800.0],["2008-11-26",15.3485,16.0062,14.6907,15.9284,844400.0],["2008-11-28",17.0525,17.5129,16.7416,17.0764,747300.0],["2008-12-01",16.4426,16.4546,14.7685,14.7924,748300.0],["2008-12-02",15.0555,15.6175,14.7625,15.4262,598000.0],["2008-12-03",14.7087,15.3485,14.5054,15.2468,827800.0],["2008-12-04",15.5039,15.8447,14.8462,15.1631,1344500.0],["2008-12-05",14.057,14.8881,13.3155,14.7386,1146900.0],["2008-12-08",15.6893,16.2991,15.6295,16.1317,646000.0],["2008-12-09",16.1138,17.0286,16.0361,16.341,803000.0],["2008-12-10",17.2977,18.1646,17.1302,17.9912,1297900.0],["2008-12-11",17.495,18.4277,17.3993,17.7999,1252100.0],["2008-12-12",16.4307,17.4412,16.2633,17.1781,725700.0],["2008-12-15",17.202,17.5846,16.8313,17.1003,625300.0],["2008-12-16",17.0465,18.1168,16.9449,18.1168,875300.0],["2008-12-17",17.8059,18.4576,17.6624,18.063,763100.0],["2008-12-18",17.6444,18.0391,17.1422,17.1721,896100.0],["2008-12-19",16.4426,17.2678,16.4426,16.6758,628500.0],["2008-12-22",16.6818,16.7715,16.0659,16.2453,460800.0],["2008-12-23",16.7655,17.1781,16.4785,16.6698,483400.0],["2008-12-24",16.4426,16.6698,16.2094,16.4068,361600.0],["2008-12-26",16.1497,16.7356,16.1497,16.7057,283900.0],["2008-12-29",17.1482,17.5966,16.9748,17.184,593300.0],["2008-12-30",17.2259,17.9613,17.1601,17.9374,469200.0],["2008-12-31",17.19,18.2603,17.19,18.1347,452600.0],["2009-01-02",18.8283,19.5757,18.5951,19.4501,830600.0],["2009-01-05",19.8208,20.5563,19.7312,20.1318,962100.0],["2009-01-06",21.0406,21.0406,20.1856,20.5324,624400.0],["2009-01-07",19.7132,19.9763,18.918,19.1871,810700.0],["2009-01-08",18.5054,19.3007,18.3619,19.2409,683500.0],["2009-01-09",19.785,19.785,18.8223,18.9957,614000.0],["2009-01-12",18.7566,18.8343,18.0869,18.2125,811700.0],["2009-01-13",17.9853,18.4217,17.7282,18.0391,880200.0],["2009-01-14",17.3754,17.483,16.7237,16.9389,751300.0],["2009-01-15",17.0585,17.4232,16.347,17.3275,725800.0],["2009-01-16",17.5428,17.5846,16.7595,17.3814,726700.0],["2009-01-20",15.5398,15.9643,15.1631,15.2408,1258000.0],["2009-01-21",15.0734,16.1616,15.0076,16.1138,925100.0],["2009-01-22",15.2887,15.7311,15.0375,15.4322,723300.0],["2009-01-23",14.9957,15.6893,14.8283,15.5458,1249600.0],["2009-01-26",15.8806,16.3649,15.8089,16.1078,895500.0],["2009-01-27",16.5503,17.2319,16.2692,16.8074,1070700.0],["2009-01-28",16.8313,17.5009,16.6818,17.2319,963500.0],["2009-01-29",16.2752,16.6579,16.1437,16.1975,686500.0],["2009-01-30",16.4127,16.4785,15.7849,15.8746,463900.0],["2009-02-02",15.5697,15.8866,15.3305,15.7431,401700.0],["2009-02-03",15.3903,15.8866,15.3066,15.7969,592700.0],["2009-02-04",15.8985,16.2214,15.6594,15.8387,548600.0],["2009-02-05",16.0062,16.3589,15.5338,16.2932,415200.0],["2009-02-06",16.9568,17.764,16.8313,17.6086,871900.0],["2009-02-09",18.2962,18.4935,18.045,18.1228,654700.0],["2009-02-10",17.6863,17.8776,16.4426,16.634,784100.0],["2009-02-11",16.6997,16.9808,16.1377,16.5204,410100.0],["2009-02-12",16.1736,16.7356,16.0301,16.7356,950100.0],["2009-02-13",16.2573,16.5622,16.1556,16.323,702500.0],["2009-02-17",15.492,15.6235,15.1093,15.193,997900.0],["2009-02-18",15.3544,15.4023,14.906,15.1272,704700.0],["2009-02-19",16.048,16.1257,15.4322,15.5338,652800.0],["2009-02-20",15.3724,15.6534,15.0375,15.4621,894100.0],["2009-02-23",15.6414,15.6952,14.7505,14.8163,798900.0],["2009-02-24",14.7326,15.7431,14.6907,15.6594,655900.0],["2009-02-25",15.6833,15.9523,15.2528,15.6115,709200.0],["2009-02-26",16.1078,16.3888,15.755,15.8029,461300.0],["2009-02-27",15.0076,15.474,14.8881,15.0256,642900.0],["2009-03-02",14.5771,14.6728,13.6444,13.7341,633900.0],["2009-03-03",14.045,14.3679,13.6205,14.0271,734800.0],["2009-03-04",15.0615,15.205,14.6788,15.0076,1057100.0],["2009-03-05",14.7565,15.0973,14.2304,14.4396,656100.0],["2009-03-06",14.8103,15.1751,14.2064,14.7505,662000.0],["2009-03-09",13.6025,14.1526,13.6025,13.758,1081000.0],["2009-03-10",14.4934,14.8402,14.2662,14.7745,595700.0],["2009-03-11",14.8522,15.0316,14.4217,14.6967,449700.0],["2009-03-12",14.7565,15.7909,14.619,15.7371,574000.0],["2009-03-13",15.6594,15.761,15.2468,15.5816,335800.0],["2009-03-16",16.0121,16.2872,15.773,15.8985,596000.0],["2009-03-17",15.8328,16.1138,15.468,16.1018,712800.0],["2009-03-18",15.9165,16.2991,15.181,16.2035,732400.0],["2009-03-19",17.1063,17.1661,16.6997,16.8193,722800.0],["2009-03-20",16.9867,17.0944,16.3888,16.4665,494800.0],["2009-03-23",18.1646,18.8164,17.9135,18.7865,1115800.0],["2009-03-24",18.5533,18.9539,18.3261,18.3859,753900.0],["2009-03-25",18.4217,18.8522,18.1168,18.6071,564000.0],["2009-03-26",18.9897,19.0675,18.4755,18.924,520500.0],["2009-03-27",18.2184,18.2782,17.5189,17.77,542400.0],["2009-03-30",16.6758,16.6758,16.2633,16.5921,746600.0],["2009-03-31",17.6504,17.7282,17.3096,17.3096,785600.0],["2009-04-01",17.1362,17.9195,16.8014,17.6983,758400.0],["2009-04-02",18.5114,19.0794,18.4815,18.8044,443500.0],["2009-04-03",18.8223,18.9359,18.3021,18.8881,712100.0],["2009-04-06",17.7939,18.045,17.5488,17.9673,633900.0],["2009-04-07",17.2374,17.3821,17.0687,17.1711,622900.0],["2009-04-08",17.2555,17.7799,17.0807,17.6111,285200.0],["2009-04-09",18.256,18.4007,18.0571,18.3042,380400.0],["2009-04-13",18.1596,18.3826,17.7618,18.2138,497400.0],["2009-04-14",18.4368,18.4368,17.6774,17.7618,502900.0],["2009-04-15",17.6593,17.7919,17.4062,17.7256,836500.0],["2009-04-16",18.0752,18.3826,17.8341,18.2922,620900.0],["2009-04-17",18.3344,18.3344,17.8884,17.9908,667800.0],["2009-04-20",17.5328,17.5328,16.9481,16.9662,682400.0],["2009-04-21",16.8999,17.6955,16.8698,17.6051,507400.0],["2009-04-22",16.9843,17.7256,16.8758,17.3519,376400.0],["2009-04-23",18.1957,18.2319,17.6834,18.0993,608600.0],["2009-04-24",18.3645,18.3645,17.9366,18.1596,796000.0],["2009-04-27",17.9788,17.9788,17.2977,17.5328,776700.0],["2009-04-28",17.5207,17.7196,17.2615,17.5569,717000.0],["2009-04-29",18.4368,18.913,18.3283,18.708,590100.0],["2009-04-30",18.6538,18.9069,17.9908,18.1475,595700.0],["2009-05-01",18.2379,18.8406,18.0933,18.8406,547600.0],["2009-05-04",19.3951,19.9858,19.3951,19.9858,607200.0],["2009-05-05",19.3831,19.4976,19.0516,19.4072,545100.0],["2009-05-06",19.8411,20.4137,19.6181,20.3112,632300.0],["2009-05-07",20.8537,21.0345,19.5699,19.8893,715600.0],["2009-05-08",21.0526,21.7517,20.8597,21.7517,1018600.0],["2009-05-11",21.2695,21.6493,21.0345,21.3178,1115300.0],["2009-05-12",21.5468,21.7035,21.2153,21.6131,633500.0],["2009-05-13",20.7512,20.8115,20.251,20.2932,431700.0],["2009-05-14",19.5579,20.3775,19.3047,20.1787,530700.0],["2009-05-15",20.5945,20.7994,19.9376,20.1365,579000.0],["2009-05-18",20.8235,21.2756,20.5885,21.2093,389500.0],["2009-05-19",21.1068,21.8843,21.0224,21.583,656800.0],["2009-05-20",21.8361,22.1495,21.6071,21.6914,486600.0],["2009-05-21",21.2937,21.7638,21.0526,21.6131,683000.0],["2009-05-22",21.8843,22.2339,21.6071,22.0832,479300.0],["2009-05-26",20.474,21.3117,20.3775,21.155,749900.0],["2009-05-27",21.3841,21.7156,21.0767,21.2033,528300.0],["2009-05-28",21.4745,21.812,21.1189,21.7397,463300.0],["2009-05-29",22.8607,23.0837,22.4509,22.7763,640900.0],["2009-06-01",23.1982,23.5538,23.1018,23.2766,469700.0],["2009-06-02",22.4388,23.0656,22.3424,22.927,725400.0],["2009-06-03",22.6136,22.7643,21.9988,22.3484,732400.0],["2009-06-04",22.4689,22.8185,22.1917,22.698,407900.0],["2009-06-05",23.1319,23.1319,22.5533,22.7402,418700.0],["2009-06-08",22.1495,22.6739,21.8482,22.4448,304900.0],["2009-06-09",22.7643,23.0234,22.5473,22.8547,313400.0],["2009-06-10",23.4212,23.5237,22.8788,23.3067,481000.0],["2009-06-11",23.0716,23.6985,23.0716,23.3911,415800.0],["2009-06-12",23.0716,23.2705,22.9149,23.1199,254400.0],["2009-06-15",23.0897,23.0897,22.704,22.8426,555400.0],["2009-06-16",22.8547,23.1078,22.4569,22.5292,429800.0],["2009-06-17",22.1917,22.3665,21.812,22.1013,376700.0],["2009-06-18",21.7276,22.1314,21.7035,21.806,425100.0],["2009-06-19",20.8235,21.0646,20.4499,20.6005,1076500.0],["2009-06-22",20.2449,20.2449,19.7507,19.817,856200.0],["2009-06-23",19.6724,20.1907,19.5639,20.04,642500.0],["2009-06-24",19.7929,19.9436,19.5036,19.7326,642900.0],["2009-06-25",20.028,20.5282,19.8954,20.4438,1111600.0],["2009-06-26",20.8657,20.9079,20.5584,20.691,560800.0],["2009-06-29",20.8356,20.8537,20.4438,20.5463,319000.0],["2009-06-30",20.9983,21.2937,20.7331,20.9863,548200.0],["2009-07-01",22.0892,22.2881,21.9024,22.0109,590400.0],["2009-07-02",21.5287,21.5287,21.0827,21.1731,252100.0],["2009-07-06",19.5277,19.817,19.4072,19.6483,664200.0],["2009-07-07",20.1907,20.2148,19.5337,19.5458,667300.0],["2009-07-08",19.3349,19.5277,18.7743,19.0636,843400.0],["2009-07-09",19.9677,20.0521,19.5157,19.6844,463500.0],["2009-07-10",19.6543,19.9798,19.5579,19.9376,502800.0],["2009-07-13",19.5579,19.9858,19.3168,19.9315,415500.0],["2009-07-14",20.0641,20.2208,19.6844,19.9436,463400.0],["2009-07-15",20.703,21.1128,20.6126,21.0767,349100.0],["2009-07-16",21.1671,21.4564,21.0405,21.3178,351600.0],["2009-07-17",21.137,21.36,20.8537,21.2997,328700.0],["2009-07-20",21.4805,21.8482,21.366,21.8482,359000.0],["2009-07-21",21.9868,22.2158,21.595,21.8964,422700.0],["2009-07-22",21.6975,22.1495,21.595,21.7999,297900.0],["2009-07-23",21.9084,22.3183,21.8301,22.252,382400.0],["2009-07-24",21.818,21.9627,21.583,21.9144,449600.0],["2009-07-27",21.7758,21.9446,21.5106,21.6613,459000.0],["2009-07-28",21.137,21.1852,20.6247,21.0224,622100.0],["2009-07-29",20.3896,20.6488,20.2932,20.4258,339400.0],["2009-07-30",20.7633,21.2575,20.5704,21.0586,420400.0],["2009-07-31",21.2274,21.6794,21.1128,21.5287,476600.0],["2009-08-03",22.1254,22.3002,21.9868,22.1977,590500.0],["2009-08-04",21.806,22.1314,21.7035,22.0109,295500.0],["2009-08-05",22.1314,22.2339,21.601,21.9386,436600.0],["2009-08-06",21.7879,21.7939,21.3178,21.6071,270400.0],["2009-08-07",21.8783,22.1073,21.6734,21.8662,352400.0],["2009-08-10",21.3117,22.0531,21.3117,21.7457,192900.0],["2009-08-11",21.1731,21.5408,20.9803,21.4323,344800.0],["2009-08-12",20.9682,21.1309,20.709,20.9803,614800.0],["2009-08-13",21.5769,21.5769,21.0285,21.4021,300200.0],["2009-08-14",21.6432,21.6493,21.2515,21.4443,574500.0],["2009-08-17",20.7934,20.7934,20.5222,20.6488,413400.0],["2009-08-18",21.2153,21.6312,21.1852,21.5046,354400.0],["2009-08-19",21.1972,22.1374,21.1128,21.9687,412600.0],["2009-08-20",22.1977,22.5714,22.1917,22.5473,461100.0],["2009-08-21",23.4212,23.7045,23.3429,23.5357,620400.0],["2009-08-24",23.2946,23.4634,22.9391,23.0415,513600.0],["2009-08-25",23.602,23.7949,23.2103,23.3248,382100.0],["2009-08-26",22.8788,23.1259,22.7763,23.1078,326300.0],["2009-08-27",22.939,23.3007,22.5654,23.2163,254900.0],["2009-08-28",23.7286,23.8069,23.2766,23.4634,308900.0],["2009-08-31",22.8004,23.0536,22.6678,22.7763,409200.0],["2009-09-01",22.698,23.0777,21.7819,21.9205,611000.0],["2009-09-02",21.6312,22.2942,21.5769,21.9928,611700.0],["2009-09-03",22.481,22.5955,22.2218,22.5533,370700.0],["2009-09-04",22.4087,22.8667,22.2821,22.8426,215800.0],["2009-09-08",23.3308,23.373,23.0234,23.1741,246000.0],["2009-09-09",23.6201,23.9154,23.5659,23.7045,544300.0],["2009-09-10",23.6804,24.2771,23.5538,24.259,313300.0],["2009-09-11",24.6809,24.9641,24.4157,24.7291,550900.0],["2009-09-14",24.0299,24.4157,24.0299,24.4036,487200.0],["2009-09-15",24.7833,25.157,24.6387,25.1208,423600.0],["2009-09-16",24.6327,24.9883,24.4639,24.9883,449300.0],["2009-09-17",24.4639,24.717,24.2469,24.3675,535100.0],["2009-09-18",24.5302,24.5302,24.0601,24.3795,346300.0],["2009-09-21",23.8069,24.1746,23.6683,24.0239,352200.0],["2009-09-22",24.1746,24.2831,23.9817,24.271,361600.0],["2009-09-23",23.7587,24.1445,23.5598,23.6804,522200.0],["2009-09-24",23.7467,23.7949,23.0716,23.1681,308400.0],["2009-09-25",23.156,23.2585,22.8426,22.9571,586900.0],["2009-09-28",23.1138,23.6081,22.9873,23.4875,257200.0],["2009-09-29",22.927,23.5056,22.927,23.379,343300.0],["2009-09-30",23.156,23.2103,22.3484,22.9752,890100.0],["2009-10-01",22.5232,22.5292,22.0109,22.0109,578900.0],["2009-10-02",21.6673,22.047,21.5468,21.7216,577100.0],["2009-10-05",22.3544,22.8607,22.2098,22.7341,389500.0],["2009-10-06",22.8004,23.1982,22.7221,23.1319,340600.0],["2009-10-07",23.1078,23.2886,22.9752,23.2585,198800.0],["2009-10-08",23.7648,24.1023,23.4755,23.9817,515500.0],["2009-10-09",23.5659,23.7467,23.4453,23.7467,455500.0],["2009-10-12",24.048,24.271,23.9757,24.042,304200.0],["2009-10-13",24.2228,24.5844,23.9516,24.4157,385400.0],["2009-10-14",24.9157,24.9772,24.602,24.8419,354700.0],["2009-10-15",24.8788,25.5062,24.7804,25.5,502800.0],["2009-10-16",25.4078,25.5984,25.3278,25.4508,328300.0],["2009-10-19",25.8198,26.3611,25.7829,26.3426,577200.0],["2009-10-20",26.2135,26.2565,25.8321,26.1089,446000.0],["2009-10-21",25.6661,26.0597,25.4939,25.5431,635900.0],["2009-10-22",25.2724,26.1889,25.0879,26.1458,523400.0],["2009-10-23",25.7153,25.7768,25.2724,25.3832,507700.0],["2009-10-26",25.5369,25.5861,24.2084,24.3253,810900.0],["2009-10-27",24.4667,24.5836,24.0054,24.1838,529300.0],["2009-10-28",23.8394,23.9378,22.7999,22.8368,694500.0],["2009-10-29",23.8332,24.3191,23.6795,24.1161,532600.0],["2009-10-30",23.5995,23.6918,22.7384,22.9968,586000.0],["2009-11-02",22.8861,23.2858,22.3264,22.7692,492000.0],["2009-11-03",22.6769,23.1259,22.5416,23.0583,511300.0],["2009-11-04",23.4457,23.7902,23.2858,23.4765,707300.0],["2009-11-05",23.5688,23.9316,23.5134,23.8578,543700.0],["2009-11-06",23.6426,24.11,23.6241,24.0239,521100.0],["2009-11-09",24.3253,24.7989,24.3253,24.6943,415300.0],["2009-11-10",24.6143,24.9096,24.4606,24.8788,330600.0],["2009-11-11",24.9834,25.008,24.2638,24.5344,660700.0],["2009-11-12",24.1654,24.3007,23.6426,23.8025,372600.0],["2009-11-13",23.9747,24.2884,23.7533,24.1777,307600.0],["2009-11-16",24.5221,24.8542,24.5159,24.7005,315400.0],["2009-11-17",24.3806,24.6328,24.1346,24.4052,444800.0],["2009-11-18",24.7251,24.7251,24.233,24.313,236100.0],["2009-11-19",24.2884,24.3929,23.8763,24.2576,351900.0],["2009-11-20",23.7779,23.987,23.6303,23.7225,231200.0],["2009-11-23",24.3314,24.6635,24.2761,24.3191,258700.0],["2009-11-24",24.602,24.6635,24.3007,24.6574,355300.0],["2009-11-25",25.1863,25.3032,25.0326,25.2478,361100.0],["2009-11-27",23.7717,24.3929,23.7225,24.1469,220300.0],["2009-11-30",24.2146,24.3991,24.0854,24.3437,371000.0],["2009-12-01",24.6758,25.1802,24.6512,24.9957,224600.0],["2009-12-02",24.8542,25.1863,24.8542,25.0449,218800.0],["2009-12-03",24.3068,24.6451,24.0423,24.0915,416600.0],["2009-12-04",24.3007,24.602,23.7533,23.9808,189200.0],["2009-12-07",24.4544,24.5836,24.1715,24.2392,237800.0],["2009-12-08",24.0977,24.2269,23.8025,23.8886,242300.0],["2009-12-09",23.8394,24.1531,23.6918,24.0977,208000.0],["2009-12-10",24.0054,24.1346,23.864,23.9562,189000.0],["2009-12-11",23.9747,24.2884,23.9378,24.2699,192600.0],["2009-12-14",24.2453,24.6266,24.1838,24.5098,231300.0],["2009-12-15",23.5257,23.6241,23.3227,23.4827,478800.0],["2009-12-16",23.5626,23.9378,23.4211,23.907,217100.0],["2009-12-17",23.3473,23.6733,23.2059,23.5872,244500.0],["2009-12-18",22.9968,23.335,22.9291,23.3166,377200.0],["2009-12-21",23.2735,23.3166,23.046,23.0583,185100.0],["2009-12-22",23.1382,23.3965,23.0644,23.3535,187100.0],["2009-12-23",23.8148,24.233,23.7594,24.0608,198300.0],["2009-12-24",23.9009,24.2638,23.9009,24.1654,44500.0],["2009-12-28",24.7004,24.7312,24.2822,24.5159,240200.0],["2009-12-29",24.9096,25.0264,24.6082,24.6328,147800.0],["2009-12-30",24.4052,24.6389,23.8455,24.4483,131700.0],["2009-12-31",24.9034,24.9034,24.4913,24.5651,125100.0],["2010-01-04",25.4139,25.6784,24.9772,25.6784,252900.0],["2010-01-05",25.6599,25.7829,25.5923,25.7091,169200.0],["2010-01-06",25.58,25.9244,25.58,25.9183,259400.0],["2010-01-07",25.5123,25.8321,25.4631,25.7829,212800.0],["2010-01-08",25.7645,26.1704,25.6784,26.1028,212100.0],["2010-01-11",26.3857,26.6932,26.3549,26.4349,244800.0],["2010-01-12",25.8198,26.0474,25.6107,25.8506,198400.0],["2010-01-13",25.826,25.8752,25.5554,25.8383,220100.0],["2010-01-14",25.6046,25.7153,25.4016,25.7091,219800.0],["2010-01-15",25.2724,25.4078,25.1617,25.2663,159700.0],["2010-01-19",24.6143,25.3524,24.5344,25.3032,309400.0],["2010-01-20",24.4606,24.5528,24.0854,24.4667,350200.0],["2010-01-21",24.2699,24.2699,23.4396,23.5749,360200.0],["2010-01-22",23.3104,23.6303,23.0398,23.0583,319700.0],["2010-01-25",23.3658,23.5442,23.1874,23.2981,255100.0],["2010-01-26",22.7384,23.2243,22.5047,22.9107,184700.0],["2010-01-27",23.0706,23.2489,22.7815,23.1382,253500.0],["2010-01-28",23.3473,23.3719,22.5232,22.9537,292000.0],["2010-01-29",23.212,23.5257,22.5109,22.5109,367600.0],["2010-02-01",23.5134,23.8824,23.3596,23.8394,347800.0],["2010-02-02",23.987,24.2084,23.6795,24.1346,289700.0],["2010-02-03",24.0177,24.1408,23.6733,23.8271,120800.0],["2010-02-04",22.7507,22.8861,22.1541,22.1849,506700.0],["2010-02-05",21.7605,21.8774,21.0286,21.496,667700.0],["2010-02-08",21.4468,21.9512,21.3915,21.6436,369700.0],["2010-02-09",22.1234,22.5601,21.8774,22.2587,266100.0],["2010-02-10",22.271,22.271,21.6806,21.8835,400900.0],["2010-02-11",21.8651,22.2218,21.7052,22.1849,326700.0],["2010-02-12",21.3546,21.7236,21.2992,21.7052,405000.0],["2010-02-16",22.2956,22.8922,22.2033,22.8184,279800.0],["2010-02-17",22.6339,22.8061,22.3694,22.4494,181500.0],["2010-02-18",22.5724,22.9537,22.5539,22.9045,244800.0],["2010-02-19",22.6216,22.8123,22.5047,22.5478,275800.0],["2010-02-22",22.9107,22.9476,22.5908,22.6277,256000.0],["2010-02-23",22.7138,22.7138,22.2587,22.2833,203200.0],["2010-02-24",22.2895,22.5355,22.2033,22.3018,180200.0],["2010-02-25",21.6867,22.2341,21.5268,22.148,208200.0],["2010-02-26",22.2956,22.5724,22.2403,22.5293,290300.0],["2010-03-01",22.8614,23.1259,22.8614,23.0952,173600.0],["2010-03-02",22.9783,23.1813,22.8922,23.1259,179900.0],["2010-03-03",23.2428,23.6487,23.1936,23.4334,191500.0],["2010-03-04",23.4703,23.5749,23.1751,23.2735,142300.0],["2010-03-05",23.458,23.7164,23.3781,23.7041,144800.0],["2010-03-08",24.0362,24.3683,24.0116,24.3191,257000.0],["2010-03-09",23.9132,24.3007,23.8578,24.0546,201900.0],["2010-03-10",23.9255,24.0485,23.6979,23.9193,182200.0],["2010-03-11",23.3289,23.5934,23.3166,23.5934,195400.0],["2010-03-12",23.6733,23.7594,23.4765,23.6733,115000.0],["2010-03-15",23.538,23.6303,23.2674,23.4703,135200.0],["2010-03-16",23.5073,23.7656,23.458,23.7348,94100.0],["2010-03-17",23.9009,24.067,23.8025,23.9808,130100.0],["2010-03-18",23.9624,24.19,23.8332,24.0177,211300.0],["2010-03-19",23.7779,23.9747,23.5134,23.7779,201300.0],["2010-03-22",23.0829,23.7594,23.0829,23.6549,151500.0],["2010-03-23",23.6672,23.7594,23.4826,23.6918,189800.0],["2010-03-24",23.3535,23.5626,23.3227,23.3227,158400.0],["2010-03-25",23.3965,23.784,23.2735,23.3842,414300.0],["2010-03-26",24.1223,24.2822,24.067,24.1654,298600.0],["2010-03-29",24.8235,25.2171,24.8112,25.1371,368500.0],["2010-03-30",25.5492,25.6661,25.2601,25.4139,400600.0],["2010-03-31",25.334,25.5923,25.1679,25.3832,240900.0],["2010-04-01",25.6415,26.1089,25.5923,26.1089,344700.0],["2010-04-05",26.2073,26.5456,26.072,26.3365,162000.0],["2010-04-06",26.3242,26.5641,26.3242,26.398,224500.0],["2010-04-07",26.4346,26.7387,26.4284,26.5401,365700.0],["2010-04-08",26.4842,27.1048,26.3912,27.0179,377900.0],["2010-04-09",26.4036,26.6642,26.3788,26.4036,241200.0],["2010-04-12",26.3663,26.4346,26.174,26.2484,193900.0],["2010-04-13",25.8761,25.9382,25.5038,25.8141,352200.0],["2010-04-14",26.0623,26.2795,25.9009,26.1926,134200.0],["2010-04-15",25.8947,26.1926,25.8141,26.1057,127600.0],["2010-04-16",25.4418,25.5659,24.8523,25.1439,393700.0],["2010-04-19",24.5296,24.8709,24.2441,24.8088,439300.0],["2010-04-20",25.0694,25.1315,24.8336,24.9639,300700.0],["2010-04-21",24.995,25.1377,24.7592,25.057,161100.0],["2010-04-22",24.7778,25.1687,24.5668,25.1563,481600.0],["2010-04-23",24.6537,25.3239,24.6289,25.3239,311600.0],["2010-04-26",25.7644,25.9009,25.6651,25.7272,196200.0],["2010-04-27",25.3301,25.5038,24.6537,24.8709,321200.0],["2010-04-28",25.0818,25.2556,24.7592,25.0136,345100.0],["2010-04-29",25.3239,25.4976,25.0384,25.1005,165100.0],["2010-04-30",25.299,25.448,25.0632,25.2246,202800.0],["2010-05-03",25.0818,25.5721,25.0818,25.4418,204200.0],["2010-05-04",24.5916,24.6599,24.0952,24.2131,415100.0],["2010-05-05",23.1396,23.8098,23.1148,23.4685,393000.0],["2010-05-06",23.1892,23.6236,21.7992,22.4756,722800.0],["2010-05-07",22.5563,22.9038,21.9668,22.2522,864300.0],["2010-05-10",23.8718,23.9401,23.4126,23.7353,372400.0],["2010-05-11",23.0465,23.5429,23.0465,23.2699,276300.0],["2010-05-12",23.667,23.8284,23.5305,23.7291,216400.0],["2010-05-13",23.6919,23.7725,23.3506,23.4436,220500.0],["2010-05-14",23.3071,23.3568,22.6432,22.91,293700.0],["2010-05-17",23.1272,23.2389,22.4942,23.1024,428600.0],["2010-05-18",23.3568,23.4809,22.5997,22.7611,333300.0],["2010-05-19",22.2026,22.5315,21.8861,22.4136,401400.0],["2010-05-20",21.278,21.7496,20.8188,21.2284,625800.0],["2010-05-21",20.9429,21.9109,20.9181,21.8675,600700.0],["2010-05-24",21.8241,21.942,21.5262,21.551,296000.0],["2010-05-25",20.7319,21.6007,20.6947,21.5696,527600.0],["2010-05-26",21.7434,22.1716,21.4517,21.5076,948200.0],["2010-05-27",22.2833,22.8169,22.1219,22.7921,640800.0],["2010-05-28",22.5315,22.6059,22.0847,22.3391,557700.0],["2010-06-01",22.0847,22.5439,21.7186,21.731,379200.0],["2010-06-02",22.2771,22.9038,22.1405,22.9038,387300.0],["2010-06-03",22.8355,23.1148,22.4694,23.0403,396000.0],["2010-06-04",21.9047,22.2584,21.278,21.3959,548400.0],["2010-06-07",21.6317,21.8675,21.3897,21.4331,436300.0],["2010-06-08",21.5945,21.9171,21.3897,21.8675,263100.0],["2010-06-09",21.9358,22.3887,21.5883,21.7248,277100.0],["2010-06-10",22.2336,22.6059,22.2274,22.5997,337800.0],["2010-06-11",21.8737,22.5129,21.8737,22.4694,331500.0],["2010-06-14",22.9286,23.3692,22.699,22.8169,309300.0],["2010-06-15",23.1024,23.7043,23.1024,23.667,295100.0],["2010-06-16",23.4064,23.6857,23.2637,23.4685,434100.0],["2010-06-17",24.1883,24.2007,23.4188,23.7167,434600.0],["2010-06-18",23.3195,23.5988,23.3195,23.5553,390600.0],["2010-06-21",24.2938,24.5668,23.8532,24.0642,446800.0],["2010-06-22",23.7353,24.0083,23.3382,23.394,231700.0],["2010-06-23",23.5181,23.6981,23.1768,23.6174,345800.0],["2010-06-24",23.121,23.2327,22.7362,22.7797,401800.0],["2010-06-25",23.1644,23.4747,22.8852,23.3257,332400.0],["2010-06-28",23.1582,23.2885,22.9224,23.0962,180700.0],["2010-06-29",22.5563,22.7673,22.2957,22.4074,336100.0],["2010-06-30",22.2212,22.4508,21.8241,21.8861,350100.0],["2010-07-01",22.0288,22.1405,21.6441,21.973,416400.0],["2010-07-02",22.4384,22.5439,22.035,22.1902,298000.0],["2010-07-06",22.7424,22.9845,22.3949,22.5811,316300.0],["2010-07-07",22.5253,23.0527,22.4756,23.0527,342800.0],["2010-07-08",23.1892,23.2885,22.8728,23.2761,236000.0],["2010-07-09",22.9969,23.3444,22.9162,23.3444,216100.0],["2010-07-12",22.9472,23.0403,22.7611,22.9224,166900.0],["2010-07-13",23.4561,23.5429,23.2761,23.3816,165600.0],["2010-07-14",23.3816,23.6732,23.2823,23.4809,190200.0],["2010-07-15",23.5988,23.6298,23.1768,23.3878,507500.0],["2010-07-16",22.9907,23.0775,22.5315,22.637,471600.0],["2010-07-19",22.7673,22.8355,22.5811,22.7052,586800.0],["2010-07-20",22.6866,23.0962,22.6432,23.0217,1370700.0],["2010-07-21",23.7043,23.7911,23.2761,23.3568,682800.0],["2010-07-22",24.1573,24.5358,24.1511,24.4179,356300.0],["2010-07-23",24.2503,24.5296,24.1014,24.4923,351200.0],["2010-07-26",24.7716,24.8895,24.6537,24.8274,229500.0],["2010-07-27",25.3363,25.3425,24.7095,24.9702,284200.0],["2010-07-28",24.3372,24.5358,24.2379,24.4737,290800.0],["2010-07-29",25.0694,25.1315,24.5234,24.6289,242500.0],["2010-07-30",24.4055,24.7282,24.3124,24.5978,171900.0],["2010-08-02",25.2928,25.4418,25.1625,25.3673,168200.0],["2010-08-03",24.846,25.026,24.6599,24.9081,343000.0],["2010-08-04",25.0446,25.2928,24.9267,25.237,182700.0],["2010-08-05",25.2742,25.3425,25.1315,25.3114,667100.0],["2010-08-06",25.2184,25.4666,25.1067,25.4169,154700.0],["2010-08-09",25.4169,25.5969,25.2432,25.51,102000.0],["2010-08-10",24.9205,25.2804,24.8398,25.2246,168400.0],["2010-08-11",24.5978,24.6475,24.2938,24.3496,125200.0],["2010-08-12",24.0269,24.3558,23.9835,24.1324,135200.0],["2010-08-13",24.4427,24.6661,24.3869,24.5296,210300.0],["2010-08-16",24.5544,24.8398,24.5544,24.7406,137500.0],["2010-08-17",24.8957,24.9391,24.6971,24.7095,970900.0],["2010-08-18",24.6351,24.7468,24.3558,24.6475,191400.0],["2010-08-19",24.3931,24.4241,23.8904,24.0766,252200.0],["2010-08-20",23.8284,23.8284,23.5553,23.7353,187900.0],["2010-08-23",24.3682,24.6102,24.1014,24.1076,260900.0],["2010-08-24",23.6856,24.0394,23.5926,23.667,247000.0],["2010-08-25",23.2203,23.5305,23.0899,23.4436,239100.0],["2010-08-26",23.5802,23.6795,23.2575,23.3071,181000.0],["2010-08-27",23.2699,23.6981,23.0589,23.6981,300900.0],["2010-08-30",23.6981,23.7353,23.3878,23.4188,140400.0],["2010-08-31",23.3257,23.6298,23.2513,23.394,231600.0],["2010-09-01",24.1076,24.5916,24.0704,24.5916,264500.0],["2010-09-02",24.5048,24.542,24.2503,24.4737,159700.0],["2010-09-03",24.5978,24.7902,24.5234,24.7157,171500.0],["2010-09-07",24.3931,24.3931,24.058,24.1883,124100.0],["2010-09-08",24.2565,24.5916,24.2565,24.4986,106200.0],["2010-09-09",25.3114,25.3114,24.7095,24.815,195800.0],["2010-09-10",24.7716,25.057,24.753,24.995,138300.0],["2010-09-13",25.8885,26.0437,25.8203,25.9444,285000.0],["2010-09-14",26.2236,26.5835,26.174,26.3477,416600.0],["2010-09-15",26.1181,26.174,25.9382,26.0623,199700.0],["2010-09-16",26.1926,26.2919,26.0871,26.2236,191100.0],["2010-09-17",26.3477,26.416,26.1554,26.3601,274900.0],["2010-09-20",26.6146,27.08,26.4532,26.9745,312400.0],["2010-09-21",26.8255,26.8814,26.4594,26.7201,219100.0],["2010-09-22",27.0179,27.0365,26.7449,26.7821,180400.0],["2010-09-23",26.7697,26.9683,26.4718,26.6084,234200.0],["2010-09-24",26.8876,27.173,26.8504,27.0924,285200.0],["2010-09-27",27.595,27.6633,27.3344,27.3406,847800.0],["2010-09-28",27.2599,27.8866,27.0365,27.806,285500.0],["2010-09-29",27.8494,27.9487,27.7005,27.8122,227100.0],["2010-09-30",27.7253,27.8618,27.4585,27.7936,238200.0],["2010-10-01",27.7812,28.1038,27.7377,28.0666,279400.0],["2010-10-04",28.1473,28.3458,27.8308,28.0542,223000.0],["2010-10-05",28.6933,29.3139,28.6189,29.2952,448600.0],["2010-10-06",29.469,29.6241,29.3263,29.6179,352000.0],["2010-10-07",29.7979,29.8847,28.9602,29.258,404500.0],["2010-10-08",28.9788,29.438,28.8609,29.3945,247900.0],["2010-10-11",29.1463,29.5062,29.0408,29.3511,249500.0],["2010-10-12",28.9229,29.5,28.7616,29.3573,354200.0],["2010-10-13",29.5091,29.9536,29.4837,29.6805,528500.0],["2010-10-14",29.3249,29.7567,29.2805,29.4519,407100.0],["2010-10-15",29.363,29.4837,28.8995,29.3757,299600.0],["2010-10-18",29.4392,29.5027,29.2297,29.3186,186600.0],["2010-10-19",28.9185,29.109,28.7788,28.8931,472800.0],["2010-10-20",28.7979,29.2424,28.7725,29.0011,266200.0],["2010-10-21",29.4075,29.5027,28.7407,29.0074,258200.0],["2010-10-22",29.1471,29.1598,28.9503,29.0455,236100.0],["2010-10-25",28.9122,29.2043,28.8169,28.8423,303200.0],["2010-10-26",28.6073,29.0074,28.5438,28.9312,120800.0],["2010-10-27",28.5566,28.5883,28.2136,28.5566,144100.0],["2010-10-28",28.7979,28.9312,28.6137,28.8233,183100.0],["2010-10-29",28.6899,28.7788,28.5756,28.7344,162500.0],["2010-11-01",28.7724,29.0455,28.7724,28.9376,122500.0],["2010-11-02",29.1217,29.3821,29.0519,29.3249,107900.0],["2010-11-03",29.5726,29.8075,29.2995,29.744,206200.0],["2010-11-04",30.4489,30.5314,30.1758,30.4679,245100.0],["2010-11-05",30.3727,30.7727,30.2584,30.7664,217100.0],["2010-11-08",30.7854,31.0331,30.6838,31.0331,226600.0],["2010-11-09",31.484,31.6046,30.614,30.741,222800.0],["2010-11-10",31.0268,31.1982,30.741,31.1665,263400.0],["2010-11-11",31.0522,31.1919,30.8553,31.1919,246500.0],["2010-11-12",30.8108,30.995,30.3028,30.4743,217400.0],["2010-11-15",30.5759,30.8426,30.5187,30.5822,119100.0],["2010-11-16",30.0234,30.0742,29.5091,29.7186,252500.0],["2010-11-17",30.0234,30.4489,30.0107,30.233,219300.0],["2010-11-18",30.106,30.6076,30.0107,30.487,257700.0],["2010-11-19",30.106,30.6902,30.0044,30.6902,244700.0],["2010-11-22",29.9472,30.3028,29.7631,30.2076,170900.0],["2010-11-23",29.0392,29.1979,28.7725,28.9122,324200.0],["2010-11-24",29.3821,29.6805,29.3821,29.6615,152700.0],["2010-11-26",28.9376,29.2995,28.8487,29.1916,125800.0],["2010-11-29",28.601,29.1471,28.3343,29.0201,348700.0],["2010-11-30",28.2962,28.5693,28.0993,28.366,394000.0],["2010-12-01",28.6709,29.1598,28.6582,29.0646,303300.0],["2010-12-02",29.0328,29.7758,29.0201,29.7123,183900.0],["2010-12-03",29.5789,30.0679,29.5218,30.0234,161900.0],["2010-12-06",30.506,30.6648,30.4108,30.6013,202700.0],["2010-12-07",30.6521,30.7981,30.3536,30.3981,384400.0],["2010-12-08",30.3473,30.4108,29.9536,30.1441,258300.0],["2010-12-09",30.5124,30.5124,30.2076,30.4171,102300.0],["2010-12-10",30.3727,30.6076,30.2965,30.5441,143000.0],["2010-12-13",30.6394,30.8934,30.5568,30.7029,132700.0],["2010-12-14",30.6076,30.7791,30.5187,30.6457,134400.0],["2010-12-15",30.8172,30.887,30.3981,30.506,140100.0],["2010-12-16",30.6838,30.7981,30.4806,30.7791,96400.0],["2010-12-17",30.7283,31.0268,30.6965,30.9633,164000.0],["2010-12-20",31.1093,31.1982,30.9061,31.0077,124000.0],["2010-12-21",31.1284,31.5221,31.1284,31.2363,183600.0],["2010-12-22",31.1665,31.1982,31.0268,31.103,108500.0],["2010-12-23",31.5284,31.6935,31.4459,31.6237,190000.0],["2010-12-27",31.6745,31.6745,31.3316,31.4395,84500.0],["2010-12-28",32.1952,32.2777,31.992,32.1698,238300.0],["2010-12-29",32.4111,32.5762,32.3285,32.3984,174200.0],["2010-12-30",32.6905,32.8429,32.5889,32.7921,111000.0],["2010-12-31",32.9572,33.37,32.8619,33.0524,137100.0],["2011-01-03",33.0016,33.1922,32.8619,33.0207,158300.0],["2011-01-04",32.519,32.7413,32.4365,32.6587,238900.0],["2011-01-05",32.0428,32.4428,32.0428,32.4365,206500.0],["2011-01-06",31.9729,32.0745,31.7126,31.8523,227600.0],["2011-01-07",31.484,31.7634,31.249,31.5157,242000.0],["2011-01-10",31.5221,31.9158,31.3887,31.8396,172300.0],["2011-01-11",31.5538,32.011,31.503,31.8332,284900.0],["2011-01-12",32.2396,32.8048,32.2396,32.7095,211000.0],["2011-01-13",32.8048,33.1604,32.6333,32.6968,166100.0],["2011-01-14",32.6841,32.9699,32.6206,32.9699,81500.0],["2011-01-18",32.8492,32.9635,32.7476,32.8746,158600.0],["2011-01-19",33.1858,33.2747,32.5698,32.7286,145500.0],["2011-01-20",32.5254,32.5889,32.0301,32.392,146600.0],["2011-01-21",32.7032,32.8302,32.4873,32.4873,140400.0],["2011-01-24",32.2587,32.7984,32.2587,32.7984,259600.0],["2011-01-25",32.0555,32.3158,31.8015,32.0301,346000.0],["2011-01-26",31.8142,32.1698,31.8015,32.0745,276900.0],["2011-01-27",31.7761,31.9221,31.4268,31.6618,295500.0],["2011-01-28",31.0839,31.2681,30.6584,30.6965,330600.0],["2011-01-31",30.7347,31.2998,30.6648,31.0077,261000.0],["2011-02-01",31.1538,31.6554,31.1347,31.5157,253000.0],["2011-02-02",31.3189,31.4776,31.1601,31.2046,143700.0],["2011-02-03",31.6681,31.8459,31.1156,31.4713,232700.0],["2011-02-04",33.2049,33.4271,32.9699,33.2239,503500.0],["2011-02-07",32.4682,33.0651,32.4682,32.7857,457900.0],["2011-02-08",32.5317,32.9763,32.2714,32.8937,346700.0],["2011-02-09",32.2396,32.5,32.0809,32.2079,226900.0],["2011-02-10",32.519,32.7095,32.1952,32.519,171700.0],["2011-02-11",32.9508,33.4525,32.881,33.2874,293300.0],["2011-02-14",32.9445,33.1032,32.8238,32.9699,198800.0],["2011-02-15",32.3539,32.6905,32.2904,32.5,259800.0],["2011-02-16",31.9412,32.5,31.9221,32.2714,212400.0],["2011-02-17",32.2333,32.4365,32.0682,32.4047,165400.0],["2011-02-18",32.2142,32.6397,32.1761,32.5381,142100.0],["2011-02-22",33.2112,33.2937,32.5952,32.6397,241800.0],["2011-02-23",33.3128,34.0177,33.2303,33.5922,631400.0],["2011-02-24",34.259,34.513,33.9732,34.4241,534200.0],["2011-02-25",34.6971,35.0654,34.6209,35.0083,324500.0],["2011-02-28",34.5955,34.9194,34.5955,34.8432,213800.0],["2011-03-01",34.1256,34.1891,33.4652,33.6938,525700.0],["2011-03-02",34.8241,34.913,34.5384,34.767,321700.0],["2011-03-03",35.7513,35.9227,35.5481,35.8402,257400.0],["2011-03-04",35.5417,35.6433,35.1416,35.5163,336700.0],["2011-03-07",36.0688,36.0688,35.3004,35.3321,221800.0],["2011-03-08",35.3194,35.4592,35.04,35.3703,270800.0],["2011-03-09",34.5828,34.7606,34.4177,34.7162,241500.0],["2011-03-10",33.2557,33.516,32.8111,33.0969,548200.0],["2011-03-11",32.8048,33.9034,32.8048,33.7065,229700.0],["2011-03-14",32.9127,33.7954,32.8937,33.751,427600.0],["2011-03-15",32.0872,32.8238,32.0301,32.6333,357500.0],["2011-03-16",32.8365,33.5732,32.3603,32.6651,518600.0],["2011-03-17",32.881,33.3954,32.7921,33.2112,277800.0],["2011-03-18",33.4462,33.516,32.9064,32.9826,323200.0],["2011-03-21",33.5097,33.9288,33.4081,33.8589,130600.0],["2011-03-22",34.1891,34.3542,33.8843,34.2844,141400.0],["2011-03-23",34.1828,34.6971,33.8589,34.5828,434800.0],["2011-03-24",34.7479,35.0908,34.4876,34.9511,290000.0],["2011-03-25",34.6273,35.402,34.5574,35.0146,329500.0],["2011-03-28",34.7225,34.8813,34.5193,34.5193,175300.0],["2011-03-29",34.9892,35.3004,34.8305,35.2432,388500.0],["2011-03-30",35.5353,36.3228,35.4655,36.1831,385900.0],["2011-03-31",36.3164,36.8244,36.3164,36.799,371700.0],["2011-04-01",36.7927,36.8054,36.4434,36.5958,293000.0],["2011-04-04",36.907,37.0975,36.8371,37.0086,308300.0],["2011-04-05",37.4531,37.7388,37.3451,37.5547,244900.0],["2011-04-06",38.2848,38.5984,38.2016,38.5152,502800.0],["2011-04-07",38.4128,38.6431,37.8561,38.176,273400.0],["2011-04-08",38.5472,38.5536,38.2272,38.4256,225800.0],["2011-04-11",37.4018,37.4658,37.0882,37.165,500400.0],["2011-04-12",36.3587,36.3587,35.6165,35.6356,466500.0],["2011-04-13",36.0196,36.3459,35.6677,35.866,389900.0],["2011-04-14",35.1621,35.738,35.0277,35.6548,405900.0],["2011-04-15",34.9766,35.3221,34.7014,35.3221,469500.0],["2011-04-18",33.9399,34.2407,33.4216,33.8823,501300.0],["2011-04-19",34.1191,34.5542,34.0551,34.4966,197300.0],["2011-04-20",35.1237,35.3989,34.983,35.3669,272100.0],["2011-04-21",35.8724,36.122,35.6868,35.9748,252400.0],["2011-04-25",35.8916,36.0964,35.706,35.9748,122300.0],["2011-04-26",36.4739,36.7875,36.3779,36.6915,286400.0],["2011-04-27",36.7171,36.9026,36.154,36.8195,344900.0],["2011-04-28",36.5187,36.7683,36.3459,36.5763,192300.0],["2011-04-29",36.8195,37.1394,36.7683,36.9986,217000.0],["2011-05-02",36.7939,37.3762,36.7491,36.8642,128000.0],["2011-05-03",35.7956,35.994,35.2645,35.4757,235000.0],["2011-05-04",35.1749,35.1749,34.6246,34.823,387000.0],["2011-05-05",33.9143,34.2087,33.0505,33.2425,493000.0],["2011-05-06",34.4455,35.0214,33.844,34.0743,536600.0],["2011-05-09",33.524,33.8248,33.1593,33.716,559500.0],["2011-05-10",33.9463,34.3047,33.7864,34.2535,203300.0],["2011-05-11",34.2151,34.2407,33.1785,33.3896,406900.0],["2011-05-12",32.7433,33.492,32.4298,33.3128,352000.0],["2011-05-13",33.2488,33.3384,32.5258,32.7625,258000.0],["2011-05-16",32.577,33.2297,32.4298,32.8329,416100.0],["2011-05-17",32.449,32.7881,32.1674,32.6474,296400.0],["2011-05-18",32.8521,33.4216,32.6474,33.3576,330200.0],["2011-05-19",33.4472,33.684,33.1849,33.5624,603200.0],["2011-05-20",33.5752,33.5752,32.9225,33.1401,227500.0],["2011-05-23",31.6619,31.9755,31.4827,31.7259,366200.0],["2011-05-24",32.129,32.3786,32.0651,32.2314,190900.0],["2011-05-25",32.0267,32.6154,32.0139,32.5194,210800.0],["2011-05-26",32.9417,33.3064,32.8137,33.1529,291700.0],["2011-05-27",33.6008,33.8695,33.4472,33.524,157300.0],["2011-05-31",34.5606,34.6118,33.9271,34.3111,310500.0],["2011-06-01",34.2599,34.3431,33.3704,33.4536,337800.0],["2011-06-02",33.5176,33.812,33.1465,33.7224,261100.0],["2011-06-03",32.8457,33.4472,32.8009,32.9993,634200.0],["2011-06-06",32.9033,32.9993,32.5002,32.513,221500.0],["2011-06-07",33.3,33.6968,33.2297,33.3,367400.0],["2011-06-08",33.2424,33.6328,33.1657,33.268,265500.0],["2011-06-09",33.524,33.9079,33.428,33.7288,235900.0],["2011-06-10",33.0761,33.1913,32.513,32.5834,194200.0],["2011-06-13",32.7561,32.9673,32.193,32.5322,145900.0],["2011-06-14",33.1273,33.4216,33.0697,33.2744,129500.0],["2011-06-15",33.1657,33.4664,32.3914,32.545,172400.0],["2011-06-16",32.385,32.545,31.8091,32.257,255000.0],["2011-06-17",32.5578,32.8073,32.3914,32.481,308600.0],["2011-06-20",32.641,32.8137,32.5514,32.7305,330800.0],["2011-06-21",33.4024,34.0103,33.3128,33.9463,195000.0],["2011-06-22",33.2041,33.46,32.8969,32.9481,420900.0],["2011-06-23",31.8923,32.3466,31.5723,32.2826,346000.0],["2011-06-24",32.129,32.1546,31.6555,31.8027,148200.0],["2011-06-27",31.6171,32.3722,31.5467,32.3146,154400.0],["2011-06-28",32.353,32.7625,32.2698,32.7433,177900.0],["2011-06-29",32.8777,33.3704,32.5961,33.2616,157800.0],["2011-06-30",33.652,33.8823,33.4152,33.8439,226400.0],["2011-07-01",33.6392,34.2471,33.4792,34.2407,154700.0],["2011-07-05",34.3239,34.5734,34.2215,34.2471,110000.0],["2011-07-06",34.2087,34.2855,33.8504,34.1191,112500.0],["2011-07-07",35.0917,35.1813,34.9318,35.1173,150500.0],["2011-07-08",33.8312,34.0807,33.6008,34.0807,188900.0],["2011-07-11",33.3448,33.6328,33.0249,33.1081,112200.0],["2011-07-12",33.1657,33.62,33.0825,33.3448,245000.0],["2011-07-13",33.0313,33.492,32.8073,33.2808,295400.0],["2011-07-14",33.4472,33.5624,33.0377,33.1785,173500.0],["2011-07-15",33.4728,33.6776,33.1721,33.3128,362000.0],["2011-07-18",32.5514,32.609,32.1098,32.321,413100.0],["2011-07-19",32.7241,32.9481,32.545,32.8201,220600.0],["2011-07-20",32.9609,33.1529,32.8265,33.0761,302600.0],["2011-07-21",33.332,33.8951,33.2744,33.8312,290700.0],["2011-07-22",33.6648,33.6968,33.3256,33.588,100700.0],["2011-07-25",33.4024,33.8824,33.4024,33.6008,117700.0],["2011-07-26",33.8823,34.0167,33.6776,33.7352,155700.0],["2011-07-27",33.78,33.7992,32.8457,32.9481,301000.0],["2011-07-28",32.5578,32.5898,31.9627,32.0266,226900.0],["2011-07-29",31.7579,32.129,31.5211,32.0906,278300.0],["2011-08-01",32.5706,32.6026,32.0394,32.4234,250900.0],["2011-08-02",32.0459,32.3082,31.2716,31.2972,369200.0],["2011-08-03",32.0139,32.1418,31.3228,32.1162,483200.0],["2011-08-04",30.9452,31.6619,29.1279,29.2239,577100.0],["2011-08-05",29.4607,29.5247,27.7906,28.8976,663100.0],["2011-08-08",28.3793,28.7056,26.0565,26.3188,668100.0],["2011-08-09",26.5108,27.5154,25.4614,27.445,703300.0],["2011-08-10",27.0483,27.5858,26.5172,26.594,506400.0],["2011-08-11",27.0035,28.1873,26.5684,27.9121,494600.0],["2011-08-12",28.1169,28.4944,27.9761,28.3473,321600.0],["2011-08-15",28.5072,29.3583,28.5072,29.3583,190300.0],["2011-08-16",28.9168,29.1023,28.2385,28.52,204500.0],["2011-08-17",28.9104,29.3199,28.6928,29.0639,188000.0],["2011-08-18",28.1553,28.1617,27.1507,27.253,487100.0],["2011-08-19",27.3234,27.9697,27.0483,27.2978,307300.0],["2011-08-22",27.9313,27.9313,26.9267,27.0803,392600.0],["2011-08-23",27.0931,27.9313,26.9011,27.9058,237700.0],["2011-08-24",27.7586,28.0273,27.1891,27.5794,447400.0],["2011-08-25",27.6434,27.7522,26.9395,27.0675,321000.0],["2011-08-26",27.1507,28.1169,26.8563,27.9953,262700.0],["2011-08-29",28.9616,29.2431,28.904,29.2111,176100.0],["2011-08-30",29.3711,29.9278,29.2367,29.787,282900.0],["2011-08-31",30.4589,30.8748,30.0814,30.7917,315300.0],["2011-09-01",30.6957,31.0348,30.4909,30.4973,292100.0],["2011-09-02",29.3007,29.4671,28.9424,29.2047,341100.0],["2011-09-06",28.0849,28.4944,27.7074,28.3345,612500.0],["2011-09-07",28.8656,29.8126,28.7952,29.7614,214000.0],["2011-09-08",29.2367,30.1518,29.2367,29.5503,207600.0],["2011-09-09",28.7248,28.7248,27.9889,28.0913,297200.0],["2011-09-12",27.5922,28.3281,27.5922,28.1745,337600.0],["2011-09-13",28.3281,29.0639,28.1617,28.9936,372800.0],["2011-09-14",29.1023,29.723,28.3985,29.4287,301500.0],["2011-09-15",29.7614,30.011,29.4351,29.8638,190500.0],["2011-09-16",29.7038,29.8318,29.3263,29.5439,179000.0],["2011-09-19",28.5072,29.0384,28.3985,28.872,243400.0],["2011-09-20",28.936,29.2879,28.6416,28.68,175200.0],["2011-09-21",28.584,28.6288,27.1635,27.1635,355600.0],["2011-09-22",26.5492,26.6388,25.5061,25.8325,540800.0],["2011-09-23",25.6213,25.9157,25.3654,25.6725,416300.0],["2011-09-26",25.9797,26.5172,25.327,26.5172,262900.0],["2011-09-27",27.4322,27.9953,27.0227,27.2659,226000.0],["2011-09-28",27.5794,27.8098,26.5044,26.5172,211200.0],["2011-09-29",27.1827,27.1891,26.0245,26.3764,314400.0],["2011-09-30",25.5957,26.8371,25.4102,25.9797,490200.0],["2011-10-03",25.9605,26.3828,25.5317,25.6021,278200.0],["2011-10-04",24.9622,26.1396,24.4119,26.0884,400500.0],["2011-10-05",25.327,26.2484,25.0838,26.1524,509200.0],["2011-10-06",26.0884,26.9459,25.8773,26.9459,199000.0],["2011-10-07",27.1635,27.4066,26.562,26.8243,250700.0],["2011-10-10",28.0081,28.4817,27.9633,28.4561,220900.0],["2011-10-11",27.9633,28.3281,27.7906,28.0977,294700.0],["2011-10-12",29.0202,29.5616,28.9805,29.2645,497400.0],["2011-10-13",29.0201,29.3701,28.723,29.1984,398700.0],["2011-10-14",29.5088,29.6672,29.2447,29.621,183800.0],["2011-10-17",28.9541,29.1654,28.723,28.7957,250100.0],["2011-10-18",28.789,29.7465,28.3929,29.5748,333000.0],["2011-10-19",29.4229,29.5022,28.8089,28.9739,154900.0],["2011-10-20",28.756,28.7626,27.825,28.307,241200.0],["2011-10-21",28.7692,29.7465,28.6306,29.7465,319100.0],["2011-10-24",30.0634,31.0142,29.9314,30.7633,273300.0],["2011-10-25",30.6313,31.0473,30.2021,30.6643,302300.0],["2011-10-26",30.6709,30.7501,29.9116,30.5653,226000.0],["2011-10-27",31.734,32.6452,31.5557,32.1698,385500.0],["2011-10-28",31.6878,32.1037,31.6349,31.9783,169600.0],["2011-10-31",31.2982,31.3048,29.8389,29.8719,260500.0],["2011-11-01",28.3797,28.8683,28.0759,28.5513,474000.0],["2011-11-02",29.5286,30.2021,29.5154,30.103,301900.0],["2011-11-03",30.8294,31.5029,30.453,31.1925,410800.0],["2011-11-04",31.1661,31.4236,30.7831,31.001,505100.0],["2011-11-07",31.0869,31.6019,31.0407,31.6019,159000.0],["2011-11-08",32.183,32.3943,31.6415,32.3282,183700.0],["2011-11-09",31.2123,31.2123,30.1228,30.1559,281200.0],["2011-11-10",31.2652,31.3642,30.7567,31.0209,176500.0],["2011-11-11",31.5095,31.5887,31.1991,31.3642,109900.0],["2011-11-14",31.5491,31.5953,31.2652,31.351,332600.0],["2011-11-15",31.1133,31.4633,30.8954,31.2057,168800.0],["2011-11-16",31.0869,31.6085,30.8294,30.8492,108800.0],["2011-11-17",30.9218,31.1595,29.9908,30.2285,425800.0],["2011-11-18",30.7699,30.8426,30.3672,30.453,161900.0],["2011-11-21",29.2447,29.2711,28.4589,29.0664,365100.0],["2011-11-22",28.5513,29.1984,28.4259,28.8815,293300.0],["2011-11-23",28.6702,28.8815,28.4259,28.4853,217400.0],["2011-11-25",28.2938,28.8089,28.2608,28.2938,101500.0],["2011-11-28",29.3437,29.8191,29.3371,29.7531,194400.0],["2011-11-29",29.4493,29.6012,29.1522,29.3833,245400.0],["2011-11-30",31.001,31.6679,30.9482,31.6349,282100.0],["2011-12-01",31.5689,31.9519,31.3312,31.4897,134200.0],["2011-12-02",32.2028,32.3349,31.2321,31.2784,177000.0],["2011-12-05",32.4669,32.5461,31.7802,31.9915,142000.0],["2011-12-06",31.9915,32.3415,31.701,32.0773,72100.0],["2011-12-07",31.8462,32.0047,31.5161,31.8792,94000.0],["2011-12-08",31.5227,31.6283,30.7237,30.8162,107200.0],["2011-12-09",31.5557,32.2688,31.5161,32.1434,205600.0],["2011-12-12",31.5293,31.5293,30.8492,31.0869,118400.0],["2011-12-13",30.9746,31.351,30.4398,30.5851,250900.0],["2011-12-14",30.1294,30.1823,29.2579,29.2579,213100.0],["2011-12-15",29.7399,30.0106,29.2513,29.4824,195300.0],["2011-12-16",29.5154,30.0172,29.5154,29.6606,164600.0],["2011-12-19",29.0598,29.5484,28.9277,28.9607,155600.0],["2011-12-20",29.5946,30.3275,29.5946,30.2615,151100.0],["2011-12-21",30.1757,30.1757,29.5682,29.9248,133600.0],["2011-12-22",30.0898,30.3473,29.9776,30.0832,187900.0],["2011-12-23",30.2219,30.5719,30.1162,30.3474,125300.0],["2011-12-27",30.3474,30.5454,30.1757,30.4662,85500.0],["2011-12-28",31.0935,31.1991,30.3275,30.354,155800.0],["2011-12-29",30.5784,30.8426,30.3738,30.8096,135500.0],["2011-12-30",31.0803,31.3906,31.0341,31.2982,117200.0],["2012-01-03",32.1632,32.4075,32.0179,32.2424,262800.0],["2012-01-04",32.0047,32.2622,31.7472,31.8198,189600.0],["2012-01-05",31.417,31.417,30.9482,31.1661,172400.0],["2012-01-06",31.4104,31.4501,31.0605,31.3444,109700.0],["2012-01-09",31.6019,31.7208,31.3906,31.6878,139400.0],["2012-01-10",32.2292,32.3811,32.0509,32.0839,90300.0],["2012-01-11",32.0905,32.15,31.8991,32.15,163500.0],["2012-01-12",32.3745,32.6848,32.2754,32.5263,120600.0],["2012-01-13",31.9387,31.9387,31.3576,31.7802,164900.0],["2012-01-17",32.5924,32.9753,32.5924,32.7839,164500.0],["2012-01-18",32.731,33.563,32.731,33.563,106700.0],["2012-01-19",33.8601,34.0978,33.7941,34.0318,159400.0],["2012-01-20",33.9328,34.1837,33.8535,34.0979,124400.0],["2012-01-23",33.8535,34.3157,33.7215,33.9922,130000.0],["2012-01-24",33.2527,33.8469,33.1602,33.7017,148700.0],["2012-01-25",32.5594,33.3187,32.2622,33.18,332200.0],["2012-01-26",33.8337,33.8403,33.3253,33.4111,138900.0],["2012-01-27",33.2197,34.0186,33.2197,33.913,179100.0],["2012-01-30",33.0678,33.5102,32.7574,33.3847,119000.0],["2012-01-31",33.6753,33.9196,33.4508,33.8998,214300.0],["2012-02-01",34.1837,34.8308,34.1573,34.6327,164800.0],["2012-02-02",34.943,35.2137,34.5931,34.811,207000.0],["2012-02-03",34.8242,35.0487,34.4412,35.0025,122400.0],["2012-02-06",34.7648,34.778,34.4214,34.6327,147700.0],["2012-02-07",34.7978,35.0157,34.5865,34.9562,223600.0],["2012-02-08",34.8968,35.0157,34.7317,34.9166,150700.0],["2012-02-09",34.9628,35.1081,34.8506,35.0157,105600.0],["2012-02-10",33.8073,34.0054,33.6819,33.8733,166600.0],["2012-02-13",34.1573,34.3488,34.1507,34.2827,337600.0],["2012-02-14",34.2365,34.5535,34.0582,34.3157,118700.0],["2012-02-15",34.3752,34.5601,34.1507,34.2101,187100.0],["2012-02-16",33.6092,34.4544,33.53,34.3884,223900.0],["2012-02-17",34.3554,34.5138,34.1573,34.2299,226200.0],["2012-02-21",34.4676,34.7185,34.1771,34.329,313300.0],["2012-02-22",34.2959,34.3686,34.0846,34.3223,99600.0],["2012-02-23",34.4346,34.4544,34.1837,34.3025,225200.0],["2012-02-24",34.778,34.9232,34.6789,34.91,156100.0],["2012-02-27",34.3752,35.1015,34.362,34.844,238000.0],["2012-02-28",35.0685,35.4581,35.0685,35.3722,208100.0],["2012-02-29",35.6363,35.808,34.8836,35.2402,232400.0],["2012-03-01",35.4383,35.9335,35.4118,35.8014,158000.0],["2012-03-02",35.6694,35.8344,35.3326,35.425,84000.0],["2012-03-05",35.3722,35.3722,34.8704,35.1213,143400.0],["2012-03-06",34.0384,34.1705,33.6819,33.8865,191900.0],["2012-03-07",33.9724,34.2629,33.8535,34.1837,259000.0],["2012-03-08",34.2497,34.5336,34.1903,34.4676,277800.0],["2012-03-09",34.6327,34.6987,34.4016,34.5072,108500.0],["2012-03-12",34.0847,34.0847,33.6555,33.6819,177100.0],["2012-03-13",33.6753,33.9592,33.4904,33.946,298100.0],["2012-03-14",33.3913,33.5366,32.9159,32.9357,365300.0],["2012-03-15",33.3385,33.3517,32.8565,33.2064,266000.0],["2012-03-16",32.9159,33.3781,32.8631,33.213,281300.0],["2012-03-19",33.3055,33.4111,33.081,33.2725,203300.0],["2012-03-20",32.6386,32.6386,32.3679,32.5395,179900.0],["2012-03-21",32.4537,32.5792,32.3415,32.4537,151700.0],["2012-03-22",31.5557,31.8858,31.5359,31.7736,234900.0],["2012-03-23",31.5425,31.6481,31.2123,31.5821,434500.0],["2012-03-26",32.5131,32.7244,32.3216,32.7046,372900.0],["2012-03-27",32.7773,32.8763,32.6056,32.6716,253300.0],["2012-03-28",32.1698,32.216,31.5293,31.6613,248000.0],["2012-03-29",31.4633,31.8528,31.1529,31.8264,131100.0],["2012-03-30",32.3084,32.3282,31.7076,32.1169,211700.0],["2012-04-02",32.1368,33.0612,32.0773,32.8103,305400.0],["2012-04-03",32.6452,32.6782,31.9585,32.15,220000.0],["2012-04-04",31.3774,31.5953,30.7369,30.9812,343800.0],["2012-04-05",31.0605,31.5227,30.9152,31.1529,245500.0],["2012-04-09",30.7964,30.9086,30.6511,30.7765,95600.0],["2012-04-10",30.3936,30.5652,29.8191,29.8191,368000.0],["2012-04-11",30.7659,30.8196,30.2488,30.3026,334700.0],["2012-04-12",30.6383,31.2023,30.504,31.1284,307300.0],["2012-04-13",30.9001,30.9874,30.6383,30.6517,226500.0],["2012-04-16",30.7659,30.8196,30.3831,30.6584,214600.0],["2012-04-17",31.1351,31.3836,30.9606,31.2963,225200.0],["2012-04-18",31.162,31.4373,31.0613,31.2157,249500.0],["2012-04-19",31.2896,31.4373,30.9472,31.1284,157800.0],["2012-04-20",31.4642,31.6253,31.3433,31.4642,169900.0],["2012-04-23",31.068,31.1284,30.7457,31.0613,224100.0],["2012-04-24",31.2292,31.3097,30.9807,31.0479,163300.0],["2012-04-25",31.3836,31.679,31.3232,31.6253,160500.0],["2012-04-26",31.5917,31.8066,31.397,31.7797,271000.0],["2012-04-27",31.9946,31.9946,31.6924,31.8133,160600.0],["2012-04-30",31.9006,31.9073,31.726,31.8469,133000.0],["2012-05-01",31.7193,32.3975,31.7126,32.055,133300.0],["2012-05-02",32.1692,32.2632,31.8872,32.0416,201000.0],["2012-05-03",32.0685,32.243,31.4037,31.5582,151700.0],["2012-05-04",31.1284,31.1352,30.3831,30.3831,207600.0],["2012-05-07",30.2354,30.551,30.1078,30.4436,176000.0],["2012-05-08",30.0608,30.0675,29.5975,30.0004,137100.0],["2012-05-09",29.376,30.0273,29.1745,29.8997,262000.0],["2012-05-10",30.0205,30.4234,30.0138,30.2354,185400.0],["2012-05-11",29.9803,30.5376,29.9803,30.1078,118000.0],["2012-05-14",29.2618,29.5237,28.9798,28.9798,243300.0],["2012-05-15",29.2282,29.4632,28.8656,28.9059,170000.0],["2012-05-16",29.1275,29.3894,28.9059,28.9126,164300.0],["2012-05-17",28.8522,28.9932,28.3956,28.3956,154200.0],["2012-05-18",28.4762,28.5836,27.7645,27.8786,340600.0],["2012-05-21",28.0263,28.6306,27.9659,28.6172,400100.0],["2012-05-22",28.8186,29.1208,28.4628,28.6709,223000.0],["2012-05-23",28.3553,28.4762,27.7645,28.4561,467000.0],["2012-05-24",28.3554,28.7784,28.2009,28.4896,308300.0],["2012-05-25",28.1002,28.5433,28.0129,28.2546,278600.0],["2012-05-29",29.1812,29.5102,29.0268,29.2618,173600.0],["2012-05-30",28.4494,28.4896,28.0801,28.2613,138700.0],["2012-05-31",28.3419,28.6911,28.0398,28.5232,204100.0],["2012-06-01",28.2143,28.3554,27.8853,27.9928,197800.0],["2012-06-04",27.9659,28.2009,27.7645,28.1002,256300.0],["2012-06-05",28.4359,28.5434,28.1069,28.3621,157900.0],["2012-06-06",28.6508,29.4834,28.5836,29.3558,201100.0],["2012-06-07",29.7117,30.1347,29.3357,29.3961,273800.0],["2012-06-08",28.5434,29.0335,28.3822,28.9865,185300.0],["2012-06-11",29.0335,29.0335,28.0733,28.1002,148300.0],["2012-06-12",28.3218,28.5836,28.0465,28.4896,179500.0],["2012-06-13",28.5434,28.8522,28.4158,28.6709,295700.0],["2012-06-14",28.8052,29.1409,28.6105,29.0402,182300.0],["2012-06-15",29.1007,29.3894,28.9261,29.3558,187200.0],["2012-06-18",29.4297,30.0407,29.2081,29.9668,231000.0],["2012-06-19",30.2153,30.6517,30.0675,30.5241,196400.0],["2012-06-20",30.6114,31.1821,30.5308,31.0411,267300.0],["2012-06-21",29.9937,30.2556,28.6642,28.6709,359300.0],["2012-06-22",28.8186,29.8728,27.6906,28.2882,318900.0],["2012-06-25",27.8383,28.0062,27.6168,27.9793,175800.0],["2012-06-26",27.798,28.0465,27.4422,27.8988,159500.0],["2012-06-27",27.5966,27.9189,27.4019,27.4623,278100.0],["2012-06-28",27.2072,27.61,26.952,27.5093,236900.0],["2012-06-29",27.8719,28.5501,27.8585,28.5031,194500.0],["2012-07-02",28.7112,28.8052,27.9458,28.6642,512300.0],["2012-07-03",28.8254,29.1007,28.7515,29.0537,160000.0],["2012-07-05",28.6709,28.9328,28.3621,28.8186,202300.0],["2012-07-06",28.1002,28.1539,27.8786,28.0666,165000.0],["2012-07-09",28.1539,28.1539,27.6235,28.0465,172100.0],["2012-07-10",28.2345,28.8186,27.7175,28.0868,158600.0],["2012-07-11",28.2009,28.2009,27.4959,27.6638,205100.0],["2012-07-12",27.3347,27.3482,26.9587,27.2475,116300.0],["2012-07-13",27.4086,27.845,27.4086,27.7443,88700.0],["2012-07-16",27.9055,27.9861,27.7645,27.892,161600.0],["2012-07-17",28.2412,28.4091,27.9055,28.3889,103200.0],["2012-07-18",28.4426,28.9529,28.4426,28.8791,108600.0],["2012-07-19",28.8321,28.9865,28.6776,28.8254,141600.0],["2012-07-20",28.4023,28.4292,28.1002,28.1673,99900.0],["2012-07-23",27.1602,27.4489,26.9789,27.3079,186400.0],["2012-07-24",27.2609,27.3952,26.67,26.9587,144300.0],["2012-07-25",27.2273,27.2945,26.9386,27.1669,124400.0],["2012-07-26",27.5227,27.8988,27.422,27.7913,267000.0],["2012-07-27",27.9995,28.3419,27.751,28.2882,209900.0],["2012-07-30",28.3218,28.5702,28.3083,28.4896,117300.0],["2012-07-31",28.4091,28.5836,27.8249,27.8585,268600.0],["2012-08-01",28.4359,28.6709,28.2681,28.2748,224800.0],["2012-08-02",28.1808,28.6709,27.9861,28.1808,496800.0],["2012-08-03",29.0134,29.4834,28.8992,29.1141,343900.0],["2012-08-06",29.2551,29.4632,29.1678,29.282,100300.0],["2012-08-07",29.4162,29.6513,29.3491,29.5774,115000.0],["2012-08-08",29.1745,29.3155,28.8455,29.1409,174500.0],["2012-08-09",29.2551,29.3088,28.9999,29.1678,107600.0],["2012-08-10",28.6776,29.0469,28.5568,28.9865,275600.0],["2012-08-13",28.4964,28.5568,28.2681,28.4091,208100.0],["2012-08-14",28.3285,28.5031,28.2412,28.3151,137500.0],["2012-08-15",28.1808,28.4292,28.0935,28.2681,210600.0],["2012-08-16",28.8724,29.2752,28.7918,29.2081,232300.0],["2012-08-17",28.6239,28.7246,28.5635,28.6709,231600.0],["2012-08-20",28.4695,28.5904,28.3084,28.5165,182300.0],["2012-08-21",28.7784,29.0738,28.7112,28.8724,314100.0],["2012-08-22",28.5165,28.9529,28.4896,28.9328,343400.0],["2012-08-23",29.0738,29.1007,28.6978,28.7381,334400.0],["2012-08-24",28.5098,28.8321,28.4426,28.6508,111600.0],["2012-08-27",29.0134,29.0738,28.7381,28.7582,208400.0],["2012-08-28",29.0201,29.1745,28.7179,28.7717,187700.0],["2012-08-29",29.1947,29.2551,28.8992,28.9865,215000.0],["2012-08-30",28.7112,28.7784,28.4762,28.5232,115600.0],["2012-08-31",28.7045,29.1947,28.5098,29.0872,270700.0],["2012-09-04",29.2551,29.3357,28.9596,29.0805,216500.0],["2012-09-05",28.5031,28.5971,28.2345,28.4158,300800.0],["2012-09-06",29.0335,30.034,29.0268,29.8997,428900.0],["2012-09-07",30.6584,30.8464,30.6047,30.8129,236600.0],["2012-09-10",31.7395,31.8939,31.2829,31.2829,306900.0],["2012-09-11",30.7726,31.3433,30.7726,31.1687,138600.0],["2012-09-12",30.6114,30.8061,30.175,30.457,260300.0],["2012-09-13",30.1683,31.5917,30.0877,31.4172,292900.0],["2012-09-14",31.7596,32.3102,31.7462,32.0953,227400.0],["2012-09-17",32.3572,32.6056,32.0282,32.1759,227200.0],["2012-09-18",32.0215,32.0886,31.773,31.8335,180000.0],["2012-09-19",31.8872,31.9006,31.115,31.1486,266600.0],["2012-09-20",30.2556,30.6853,30.1347,30.6786,260400.0],["2012-09-21",30.6249,30.6719,30.2018,30.2354,308200.0],["2012-09-24",30.1078,30.2757,29.94,30.2153,119000.0],["2012-09-25",29.9937,30.128,29.4834,29.4834,381300.0],["2012-09-26",29.3692,29.611,29.2148,29.4632,209600.0],["2012-09-27",30.0205,30.1414,29.6848,30.0944,234400.0],["2012-09-28",30.0205,30.0743,29.7318,29.9333,406200.0],["2012-10-01",30.2153,30.6114,30.1213,30.3966,193900.0],["2012-10-02",30.5376,30.598,30.41,30.5711,167800.0],["2012-10-03",29.8393,29.8728,29.2618,29.3961,792100.0],["2012-10-04",29.4095,29.752,29.2282,29.7318,295800.0],["2012-10-05",29.705,29.752,29.2551,29.3759,279100.0],["2012-10-08",29.2148,29.4834,29.1477,29.4431,129500.0],["2012-10-09",29.5102,29.6781,29.4095,29.5707,513500.0],["2012-10-10",30.0573,30.0989,29.7866,29.8768,283400.0],["2012-10-11",30.1267,30.2517,29.9879,29.9948,231200.0],["2012-10-12",30.6612,30.6612,29.849,29.967,227800.0],["2012-10-15",30.0989,30.1545,29.8421,29.9254,137100.0],["2012-10-16",30.4391,30.5918,30.3627,30.4391,116800.0],["2012-10-17",30.9319,30.9805,30.689,30.7584,161000.0],["2012-10-18",30.7653,30.7653,30.2517,30.4113,123300.0],["2012-10-19",30.4391,30.5293,30.1059,30.1406,141800.0],["2012-10-22",30.2378,30.3697,29.8768,30.1198,169200.0],["2012-10-23",29.3978,29.4187,29.0438,29.2173,155300.0],["2012-10-24",29.3145,29.3284,28.8841,28.905,186900.0],["2012-10-25",29.6408,29.7727,29.3354,29.5853,96200.0],["2012-10-26",29.6408,29.8976,29.4256,29.7657,120800.0],["2012-10-31",29.7796,29.856,29.3909,29.4395,138600.0],["2012-11-01",29.5228,29.7241,29.5089,29.6408,158500.0],["2012-11-02",29.849,29.849,29.2035,29.2243,150600.0],["2012-11-05",29.502,29.6755,29.4048,29.6408,100100.0],["2012-11-06",29.6547,30.0295,29.6408,29.9809,119000.0],["2012-11-07",29.9323,29.9532,29.5644,29.7241,157000.0],["2012-11-08",29.7171,29.8143,29.1757,29.2104,155300.0],["2012-11-09",29.2312,29.3978,29.1618,29.377,237700.0],["2012-11-12",29.0438,29.2173,29.0091,29.1479,208500.0],["2012-11-13",28.8356,29.1549,28.7939,28.8841,137100.0],["2012-11-14",28.8078,28.8494,28.2178,28.3149,123000.0],["2012-11-15",28.8286,28.9327,28.426,28.6273,215200.0],["2012-11-16",28.8425,28.9119,28.4468,28.9119,233400.0],["2012-11-19",29.3978,29.7033,29.2937,29.5783,127900.0],["2012-11-20",29.6338,29.849,29.5228,29.849,102700.0],["2012-11-21",29.5922,29.8074,29.384,29.8074,85700.0],["2012-11-23",29.6755,30.0781,29.6755,30.0295,45200.0],["2012-11-26",29.8351,29.8629,29.5922,29.7727,117100.0],["2012-11-27",29.8629,30.1336,29.8143,29.9046,94800.0],["2012-11-28",29.4603,29.8351,29.3215,29.7866,156300.0],["2012-11-29",29.9879,30.1198,29.8421,30.0365,109700.0],["2012-11-30",29.4256,29.5575,29.1757,29.3978,195400.0],["2012-12-03",28.9466,29.1271,28.8911,28.9466,146400.0],["2012-12-04",28.8494,29.141,28.8494,29.0646,179300.0],["2012-12-05",29.2937,29.3978,29.1132,29.2521,135200.0],["2012-12-06",29.5575,29.7102,29.5089,29.7102,146600.0],["2012-12-07",29.2868,29.5853,29.2035,29.5228,117800.0],["2012-12-10",29.2659,29.502,29.2173,29.502,135300.0],["2012-12-11",29.5505,29.7657,29.5297,29.6547,169400.0],["2012-12-12",29.6894,29.7657,29.4811,29.5922,118900.0],["2012-12-13",29.2243,29.3284,28.9952,29.1132,118100.0],["2012-12-14",28.7175,29.1063,28.7175,29.0577,232400.0],["2012-12-17",29.0646,29.3145,28.9952,29.1896,131900.0],["2012-12-18",29.1549,29.6547,29.0855,29.6408,146600.0],["2012-12-19",29.3423,29.5852,29.1549,29.2659,212200.0],["2012-12-20",29.141,29.5436,29.141,29.5436,178000.0],["2012-12-21",29.1688,29.4187,29.0577,29.2659,204800.0],["2012-12-24",29.252,29.2937,29.1063,29.2451,76900.0],["2012-12-26",29.3354,29.5991,29.2382,29.3145,66000.0],["2012-12-27",29.6269,29.8143,29.4325,29.7796,190600.0],["2012-12-28",29.6755,29.7866,29.6061,29.7102,154300.0],["2012-12-31",29.7102,30.1336,29.6755,30.0503,148800.0],["2013-01-02",30.0503,30.3072,30.0018,30.3072,224800.0],["2013-01-03",30.0573,30.3488,29.9532,30.0295,153300.0],["2013-01-04",30.0781,30.2933,29.8629,30.2586,256600.0],["2013-01-07",30.1753,30.2725,30.0295,30.1892,110300.0],["2013-01-08",30.1961,30.2864,30.0365,30.1753,84500.0],["2013-01-09",30.3419,30.3488,30.1128,30.2516,108400.0],["2013-01-10",30.0434,30.0434,29.7241,29.7866,243700.0],["2013-01-11",29.5853,29.6963,29.4256,29.5505,301300.0],["2013-01-14",29.738,29.9462,29.6477,29.9254,176700.0],["2013-01-15",29.4811,29.5019,29.1479,29.2937,288900.0],["2013-01-16",28.8147,29.0299,28.7453,28.9327,260000.0],["2013-01-17",28.898,29.0855,28.8356,28.9952,200400.0],["2013-01-18",28.9605,29.0646,28.8564,29.0507,160900.0],["2013-01-22",28.8772,29.1132,28.7592,28.9674,416400.0],["2013-01-23",28.8078,29.1549,28.7175,28.8356,284400.0],["2013-01-24",29.0785,29.3145,29.0438,29.1618,529200.0],["2013-01-25",29.3492,29.6477,29.3354,29.6061,178800.0],["2013-01-28",29.2035,29.259,28.8633,29.0438,324000.0],["2013-01-29",29.2312,29.5158,29.2173,29.4742,159700.0],["2013-01-30",29.3006,29.4395,29.2104,29.3354,150300.0],["2013-01-31",29.8907,30.1128,29.8421,30.0087,234800.0],["2013-02-01",30.1961,30.4668,30.092,30.3974,237800.0],["2013-02-04",30.1336,30.2864,30.0781,30.1267,193300.0],["2013-02-05",30.453,30.6126,30.3974,30.453,228800.0],["2013-02-06",30.0573,30.1961,29.9601,30.1961,115400.0],["2013-02-07",30.453,30.571,30.2031,30.3002,118700.0],["2013-02-08",30.9458,31.0916,30.8417,30.9944,214600.0],["2013-02-11",31.286,31.3762,31.0916,31.1194,326200.0],["2013-02-12",31.2582,31.4248,31.1402,31.2721,287100.0],["2013-02-13",31.2096,31.279,31.0291,31.0846,128200.0],["2013-02-14",31.1055,31.4387,31.0569,31.404,200700.0],["2013-02-15",31.3693,31.3901,31.0499,31.0777,103100.0],["2013-02-19",30.9666,31.2374,30.8833,31.1124,215600.0],["2013-02-20",30.8833,30.925,30.3905,30.4321,202500.0],["2013-02-21",29.7935,29.9115,29.6616,29.7935,209600.0],["2013-02-22",30.4044,30.4182,30.1614,30.3627,127900.0],["2013-02-25",30.8347,30.8764,29.9601,30.0781,393500.0],["2013-02-26",30.4182,30.5154,30.1961,30.3141,340900.0],["2013-02-27",29.6338,30.2655,29.62,30.1545,365100.0],["2013-02-28",29.7102,29.9115,29.6477,29.6755,249800.0],["2013-03-01",30.2169,30.4252,29.9532,30.3697,195800.0],["2013-03-04",30.1059,30.1614,29.849,30.1059,104000.0],["2013-03-05",30.8,30.9111,30.6751,30.7862,215300.0],["2013-03-06",30.689,30.7306,30.3905,30.5432,191600.0],["2013-03-07",30.4599,30.5224,30.3419,30.3835,183300.0],["2013-03-08",30.7723,30.8833,30.4807,30.8486,109600.0],["2013-03-11",30.9042,31.0846,30.8695,31.0291,121300.0],["2013-03-12",31.3692,31.4873,31.1402,31.2998,179800.0],["2013-03-13",31.2582,31.3068,30.9597,31.043,90900.0],["2013-03-14",30.8417,31.3623,30.8417,31.3554,199600.0],["2013-03-15",31.5844,31.5983,31.4109,31.4942,176900.0],["2013-03-18",31.2235,31.397,31.0708,31.1194,194900.0],["2013-03-19",30.9042,31.0985,30.689,30.9111,132400.0],["2013-03-20",30.9597,31.0361,30.7514,30.8,135700.0],["2013-03-21",30.6751,30.7653,30.564,30.6196,97000.0],["2013-03-22",31.0013,31.1194,30.9042,31.0638,168800.0],["2013-03-25",31.1679,31.1818,30.8625,30.9597,172900.0],["2013-03-26",31.3693,31.3693,31.0638,31.1402,226300.0],["2013-03-27",30.8209,30.8833,30.453,30.8347,177500.0],["2013-03-28",30.7445,30.807,30.571,30.7792,188700.0],["2013-04-01",30.7445,30.7931,30.5918,30.6612,141500.0],["2013-04-02",30.7237,30.807,30.4946,30.5432,164800.0],["2013-04-03",30.4738,30.5779,29.8629,29.9393,189800.0],["2013-04-04",29.8004,29.8837,29.3909,29.7102,187400.0],["2013-04-05",29.7727,30.2864,29.731,30.2864,156800.0],["2013-04-08",30.3488,30.3488,30.0712,30.3349,133200.0],["2013-04-09",30.6612,30.9389,30.4877,30.8139,162500.0],["2013-04-10",31.3243,31.5988,31.2679,31.4087,242400.0],["2013-04-11",31.5073,31.634,31.3172,31.4721,233600.0],["2013-04-12",30.7119,30.8034,30.1487,30.3036,297500.0],["2013-04-15",28.9661,29.0436,28.1144,28.1144,586300.0],["2013-04-16",28.9661,29.1984,28.755,29.1069,227800.0],["2013-04-17",28.6071,28.6564,28.1355,28.2763,191800.0],["2013-04-18",28.5297,28.6142,28.2693,28.4804,143600.0],["2013-04-19",29.5222,29.5645,29.1632,29.3322,225500.0],["2013-04-22",29.3392,29.3533,28.7761,29.0928,128300.0],["2013-04-23",29.3463,29.5363,29.297,29.4589,162300.0],["2013-04-24",29.4307,29.5645,29.1984,29.5574,343400.0],["2013-04-25",30.2191,30.3669,30.0361,30.1065,162800.0],["2013-04-26",30.1487,30.1769,29.7968,29.8953,163500.0],["2013-04-29",30.4021,30.6415,30.3317,30.5851,133600.0],["2013-04-30",30.3881,30.5851,30.0924,30.564,123600.0],["2013-05-01",30.3669,30.3951,30.0572,30.1487,101400.0],["2013-05-02",30.0431,30.3529,29.9023,30.3388,101100.0],["2013-05-03",30.4725,31.2046,30.3669,31.1272,222500.0],["2013-05-06",31.275,31.4158,31.2257,31.3524,189500.0],["2013-05-07",31.2116,31.3876,31.0497,31.3031,95400.0],["2013-05-08",31.3665,31.7114,31.3595,31.7044,282500.0],["2013-05-09",31.9226,32.0071,31.5706,31.7044,148900.0],["2013-05-10",31.5636,31.7325,31.3665,31.7044,98300.0],["2013-05-13",31.6903,31.7255,31.4932,31.5143,89300.0],["2013-05-14",31.5073,31.6621,31.451,31.5425,101900.0],["2013-05-15",31.275,31.4369,31.2046,31.4228,226000.0],["2013-05-16",30.9653,31.3243,30.8878,30.9512,195700.0],["2013-05-17",30.8878,31.2257,30.8174,31.1976,142600.0],["2013-05-20",30.8738,31.1905,30.7963,31.1694,146100.0],["2013-05-21",31.2257,31.7748,31.1483,31.5566,150000.0],["2013-05-22",31.817,31.9437,31.1764,31.3172,225900.0],["2013-05-23",30.7752,31.2609,30.7682,31.2328,135500.0],["2013-05-24",31.1412,31.2327,30.923,31.1905,77900.0],["2013-05-28",31.8733,32.5843,31.8733,31.9578,421900.0],["2013-05-29",31.7396,31.7959,31.4721,31.5002,209400.0],["2013-05-30",31.3031,31.5073,31.1131,31.3946,368300.0],["2013-05-31",31.4158,31.7536,31.2398,31.2398,182000.0],["2013-06-03",30.9301,31.641,30.7822,31.5284,191800.0],["2013-06-04",31.6269,31.8944,31.0709,31.3102,241700.0],["2013-06-05",31.3102,31.4087,30.74,30.7682,115300.0],["2013-06-06",30.7682,31.2609,30.733,31.2609,175800.0],["2013-06-07",30.9089,31.4158,30.7822,31.2116,177100.0],["2013-06-10",30.8597,30.9723,30.6978,30.7963,191900.0],["2013-06-11",29.7193,30.0924,29.5926,29.9164,287200.0],["2013-06-12",29.8601,29.9727,29.3815,29.4589,222500.0],["2013-06-13",29.5293,30.4514,29.5152,30.4021,387800.0],["2013-06-14",30.5077,30.55,29.8742,29.9446,175600.0],["2013-06-17",30.4092,30.4796,29.9023,30.1065,217600.0],["2013-06-18",30.1628,30.7048,30.1628,30.6063,566700.0],["2013-06-19",31.2398,31.3243,30.0502,30.0783,279200.0],["2013-06-20",29.663,29.663,28.9661,29.114,298100.0],["2013-06-21",29.4096,29.5152,28.9943,29.487,418400.0],["2013-06-24",28.8887,29.1984,28.5156,28.9169,210000.0],["2013-06-25",29.3955,29.473,29.1351,29.3533,183600.0],["2013-06-26",28.938,29.0013,28.5649,28.7761,259400.0],["2013-06-27",29.4378,29.9235,29.4378,29.6208,212500.0],["2013-06-28",29.8742,30.5499,29.5504,30.4866,307600.0],["2013-07-01",31.0779,31.1412,30.6415,30.7048,246500.0],["2013-07-02",30.7752,30.9864,29.9657,30.1698,146000.0],["2013-07-03",30.2191,30.3529,30.0009,30.1487,125900.0],["2013-07-05",29.6912,29.7334,29.0013,29.3181,221000.0],["2013-07-08",29.3181,29.7334,29.2196,29.6278,144300.0],["2013-07-09",30.2965,30.3388,29.7968,30.1628,118100.0],["2013-07-10",30.0572,30.3388,29.9023,30.1417,139600.0],["2013-07-11",30.8878,30.9301,30.4092,30.8667,249000.0],["2013-07-12",31.1412,31.6621,31.1201,31.5495,429600.0],["2013-07-15",31.5354,31.7044,31.4017,31.5636,164600.0],["2013-07-16",31.5706,31.5988,31.1483,31.5214,134500.0],["2013-07-17",31.5565,31.8663,31.5073,31.7396,155000.0],["2013-07-18",31.81,31.9719,31.6762,31.7185,108700.0],["2013-07-19",31.5425,31.7466,31.3947,31.6903,151900.0],["2013-07-22",31.6762,32.1267,31.6762,32.1267,104500.0],["2013-07-23",32.2605,32.7673,32.1901,32.7462,362100.0],["2013-07-24",32.8377,32.8377,32.0493,32.2534,165400.0],["2013-07-25",31.817,32.5139,31.7466,32.5068,163500.0],["2013-07-26",32.1901,32.5702,32.0845,32.535,121600.0],["2013-07-29",32.3872,32.4716,32.2182,32.3731,74500.0],["2013-07-30",32.4224,32.6335,32.2745,32.4857,114300.0],["2013-07-31",32.2393,32.6828,32.1478,32.4576,121000.0],["2013-08-01",32.8095,33.4008,32.7603,33.3656,309500.0],["2013-08-02",33.5979,33.7176,33.1263,33.1967,159100.0],["2013-08-05",33.6824,33.6965,33.2178,33.2882,91900.0],["2013-08-06",33.3515,33.4219,32.8658,33.084,127100.0],["2013-08-07",33.1967,33.4008,33.1615,33.1967,95000.0],["2013-08-08",33.253,33.5134,33.1896,33.4642,79200.0],["2013-08-09",33.3445,33.7669,33.246,33.6401,98900.0],["2013-08-12",33.1544,33.4219,33.1192,33.2108,121500.0],["2013-08-13",32.9714,33.5134,32.9292,33.4853,114500.0],["2013-08-14",33.5346,33.6824,33.443,33.5768,65200.0],["2013-08-15",33.0911,33.2812,32.9433,33.2319,84300.0],["2013-08-16",33.3023,33.3023,32.7321,32.8306,164000.0],["2013-08-19",32.4787,32.5702,32.169,32.3238,134100.0],["2013-08-20",32.4365,32.5913,32.2816,32.4365,99700.0],["2013-08-21",32.535,32.7884,32.359,32.3661,90900.0],["2013-08-22",32.542,32.9996,32.542,32.7603,66500.0],["2013-08-23",33.0418,33.3445,32.9644,33.1896,90900.0],["2013-08-26",33.0629,33.1826,32.3872,32.3872,290400.0],["2013-08-27",32.1901,32.5631,32.1901,32.3168,171200.0],["2013-08-28",33.0841,33.2037,32.8588,33.0137,137200.0],["2013-08-29",33.3304,33.3304,32.8588,32.9151,121200.0],["2013-08-30",32.8447,33.0629,32.6828,32.9503,105100.0],["2013-09-03",33.2882,33.2882,32.6758,32.7462,172800.0],["2013-09-04",32.887,33.2389,32.8447,33.1404,126500.0],["2013-09-05",33.3727,33.5698,33.3515,33.429,142400.0],["2013-09-06",34.1892,34.3018,33.7035,34.0766,339100.0],["2013-09-09",34.689,34.8438,34.3018,34.8368,239200.0],["2013-09-10",34.506,34.5552,34.1892,34.4004,222300.0],["2013-09-11",33.9569,34.4004,33.9217,34.33,158400.0],["2013-09-12",34.4004,34.4004,33.7809,33.8724,167300.0],["2013-09-13",34.1892,34.4215,34.1329,34.4074,135500.0],["2013-09-16",34.4004,34.5341,34.2877,34.3793,95600.0],["2013-09-17",34.3441,34.4567,34.0695,34.4145,73100.0],["2013-09-18",33.9147,34.872,33.795,34.5271,432100.0],["2013-09-19",34.7242,34.8298,34.3722,34.5552,90600.0],["2013-09-20",34.4919,34.4919,33.8372,33.9147,176600.0],["2013-09-23",34.4778,34.5763,34.1188,34.2244,159900.0],["2013-09-24",34.2174,34.4919,34.0766,34.2455,87100.0],["2013-09-25",34.3089,34.7242,34.2385,34.4496,145700.0],["2013-09-26",34.2596,34.4708,34.0062,34.2174,120700.0],["2013-09-27",33.7176,33.978,33.6753,33.7387,107500.0],["2013-09-30",33.5838,33.7598,33.4994,33.6401,108600.0],["2013-10-01",33.7176,33.9147,33.5979,33.7809,185800.0],["2013-10-02",33.8161,34.1329,33.6894,34.0906,124400.0],["2013-10-03",34.0484,34.2174,33.8795,34.1329,101800.0],["2013-10-04",34.4285,34.6538,34.1681,34.5482,144400.0],["2013-10-07",34.689,35.1113,34.5482,34.6749,239200.0],["2013-10-08",35.0761,35.1324,34.6186,34.6397,315100.0],["2013-10-09",34.9118,35.0275,34.5934,34.9262,172500.0],["2013-10-10",35.2084,35.7728,35.165,35.7294,215900.0],["2013-10-11",35.7294,36.0695,35.7221,36.0695,136900.0],["2013-10-14",35.7728,36.0767,35.5919,36.0333,118000.0],["2013-10-15",36.3734,36.6266,36.1635,36.178,217000.0],["2013-10-16",36.5398,36.7713,36.4312,36.5832,162200.0],["2013-10-17",36.7858,37.0173,36.7858,37.0173,112700.0],["2013-10-18",37.3067,37.6251,37.2561,37.4876,158500.0],["2013-10-21",37.4876,37.6034,37.4225,37.5093,133800.0],["2013-10-22",37.4804,37.7698,37.4008,37.5528,129800.0],["2013-10-23",36.8292,37.1765,36.8292,36.9088,175600.0],["2013-10-24",37.0173,37.2054,36.9088,37.1041,133400.0],["2013-10-25",36.8292,36.9811,36.5904,36.9739,190700.0],["2013-10-28",37.0463,37.3574,36.945,37.2344,105400.0],["2013-10-29",37.2272,37.285,37.1476,37.2778,75000.0],["2013-10-30",37.4804,37.5889,37.0173,37.2489,103800.0],["2013-10-31",37.1114,37.2706,36.7568,36.916,116100.0],["2013-11-01",36.5398,37.6975,36.0333,36.2576,227000.0],["2013-11-04",35.8452,36.1635,35.8162,36.1418,247200.0],["2013-11-05",35.6643,35.8162,35.5847,35.7149,168900.0],["2013-11-06",35.809,36.0622,35.7511,36.0333,262400.0],["2013-11-07",36.178,36.2503,35.7004,35.8162,106600.0],["2013-11-08",35.288,35.6932,35.2808,35.6932,245200.0],["2013-11-11",35.2446,35.4038,35.1361,35.165,148900.0],["2013-11-12",35.1722,35.5413,35.1722,35.4038,186000.0],["2013-11-13",35.4689,35.8524,35.4544,35.7728,96100.0],["2013-11-14",35.809,36.5542,35.7366,36.4602,167300.0],["2013-11-15",36.8437,37.0463,36.822,36.9305,99100.0],["2013-11-18",37.2633,37.3285,36.8798,36.945,106800.0],["2013-11-19",36.6411,36.8292,36.4746,36.6772,132500.0],["2013-11-20",36.9305,37.3357,36.6338,36.7496,119000.0],["2013-11-21",36.2576,36.6266,36.2069,36.5615,83000.0],["2013-11-22",36.2142,36.3806,36.1563,36.3372,133300.0],["2013-11-25",36.3878,36.4674,36.1346,36.1563,74000.0],["2013-11-26",35.5991,36.0043,35.5774,35.8886,158800.0],["2013-11-27",35.5557,35.6136,35.2591,35.3966,115200.0],["2013-11-29",35.8307,36.0478,35.7222,35.8452,62000.0],["2013-12-02",35.4327,35.4978,35.1578,35.1867,114100.0],["2013-12-03",34.8032,34.9769,34.4776,34.644,240800.0],["2013-12-04",34.521,34.6513,34.2099,34.4342,145400.0],["2013-12-05",34.8539,35.0275,34.7019,34.7815,225600.0],["2013-12-06",35.78,36.0116,35.3604,35.8958,146400.0],["2013-12-09",35.0927,35.2301,35.042,35.0637,102300.0],["2013-12-10",34.8683,35.0927,34.8466,35.0275,137600.0],["2013-12-11",34.7888,34.7888,34.2099,34.2678,95800.0],["2013-12-12",33.8337,33.9422,33.5225,33.7179,255900.0],["2013-12-13",33.8264,34.1954,33.7541,34.1665,90100.0],["2013-12-16",34.4125,34.5355,34.1882,34.3546,111200.0],["2013-12-17",34.7453,34.8105,34.2967,34.3474,231600.0],["2013-12-18",34.3691,35.0709,34.0507,34.8756,124500.0],["2013-12-19",34.3184,34.5066,34.2027,34.3691,104000.0],["2013-12-20",34.7019,34.9914,34.7019,34.8105,128400.0],["2013-12-23",35.3531,35.6426,35.1216,35.1795,183100.0],["2013-12-24",35.2735,35.4689,35.2735,35.317,32500.0],["2013-12-26",35.4834,35.4834,35.2229,35.3314,62400.0],["2013-12-27",35.2663,35.5123,35.2591,35.411,145400.0],["2013-12-30",35.4472,35.78,35.4472,35.6064,123100.0],["2013-12-31",35.5919,35.78,35.5268,35.78,60800.0],["2014-01-02",35.2663,35.3893,34.5717,34.6296,152200.0],["2014-01-03",35.1578,35.1939,34.6151,34.7888,162200.0],["2014-01-06",35.0203,35.1216,34.8466,34.9696,90600.0],["2014-01-07",35.4978,35.5702,35.0926,35.1143,181100.0],["2014-01-08",35.1722,35.2374,34.5934,34.7381,72000.0],["2014-01-09",34.55,34.5717,34.2967,34.521,220300.0],["2014-01-10",34.5789,34.9407,34.4342,34.9407,136300.0],["2014-01-13",34.9407,35.0565,34.5572,34.5862,161200.0],["2014-01-14",34.4704,34.7671,34.4342,34.7526,94400.0],["2014-01-15",34.8032,34.9262,34.6441,34.7309,153900.0],["2014-01-16",35.3821,35.4906,34.9697,35.1867,214100.0],["2014-01-17",35.8017,35.8162,35.534,35.5847,181000.0],["2014-01-21",36.4674,36.4747,36.026,36.2576,246800.0],["2014-01-22",36.1997,36.3806,36.0188,36.2865,117800.0],["2014-01-23",36.8003,36.8003,36.2286,36.3155,251500.0],["2014-01-24",36.026,36.026,35.5123,35.5991,305200.0],["2014-01-27",34.8973,35.0637,34.5572,34.8539,203400.0],["2014-01-28",35.4472,35.5991,35.2952,35.534,164500.0],["2014-01-29",34.4704,35.0058,34.4053,34.7092,243700.0],["2014-01-30",34.8756,35.1361,34.8466,34.9986,132600.0],["2014-01-31",34.2099,35.0275,34.0797,34.8683,153600.0],["2014-02-03",34.5428,34.6151,33.8192,33.8192,256800.0],["2014-02-04",34.1231,34.398,33.9928,34.2967,113300.0],["2014-02-05",34.1231,34.2606,33.7613,34.0507,139500.0],["2014-02-06",34.5572,35.0999,34.4993,34.8683,335300.0],["2014-02-07",34.6513,34.7526,34.4053,34.7309,182200.0],["2014-02-10",34.5066,34.6585,34.3763,34.5283,186600.0],["2014-02-11",34.4993,35.2952,34.4849,35.2735,188900.0],["2014-02-12",35.3821,35.7294,35.3242,35.4472,188700.0],["2014-02-13",35.1071,35.7583,35.0637,35.6426,119300.0],["2014-02-14",35.9609,36.5253,35.9537,36.5036,187400.0],["2014-02-18",36.3806,36.424,36.1491,36.2504,100400.0],["2014-02-19",36.7424,37.1403,36.5759,36.6483,176600.0],["2014-02-20",36.0767,36.5325,35.9899,36.4747,160900.0],["2014-02-21",36.2793,36.6483,36.2359,36.5325,99000.0],["2014-02-24",36.7062,36.9016,36.6555,36.6845,223100.0],["2014-02-25",36.8943,36.9739,36.4457,36.5036,180000.0],["2014-02-26",36.8364,36.8364,36.4023,36.4457,201600.0],["2014-02-27",36.5759,36.8581,36.4529,36.8581,176500.0],["2014-02-28",36.7713,37.2054,36.7713,36.9377,180800.0],["2014-03-03",36.9522,37.1114,36.5398,36.7641,189700.0],["2014-03-04",37.4515,37.6034,37.1259,37.6034,234700.0],["2014-03-05",38.1171,38.1533,37.7771,38.0737,244900.0],["2014-03-06",38.9999,39.1301,38.8479,39.0216,440400.0],["2014-03-07",39.2387,39.3327,38.8118,38.9782,271100.0],["2014-03-10",39.0578,39.311,38.7104,39.2531,215000.0],["2014-03-11",39.1591,39.3689,38.6815,38.8045,143100.0],["2014-03-12",38.0737,38.5296,37.8422,38.5223,159500.0],["2014-03-13",38.2835,38.4644,37.6468,37.7698,222300.0],["2014-03-14",37.683,38.3342,37.683,38.2546,141600.0],["2014-03-17",38.5875,38.942,38.5802,38.8696,157400.0],["2014-03-18",39.0433,39.4485,38.9854,39.1446,125000.0],["2014-03-19",39.1446,39.1591,38.1967,38.3197,161200.0],["2014-03-20",38.0086,38.2112,37.7554,37.8928,256900.0],["2014-03-21",37.9435,38.45,37.929,38.0231,228400.0],["2014-03-24",38.2474,38.6092,38.1388,38.573,95400.0],["2014-03-25",39.5353,39.709,39.2387,39.4847,247100.0],["2014-03-26",40.2878,40.4181,40.0707,40.0925,297100.0],["2014-03-27",40.1937,40.9028,40.1793,40.6206,271700.0],["2014-03-28",40.4687,40.816,40.447,40.6279,174900.0],["2014-03-31",40.3529,40.5194,40.1503,40.4325,185800.0],["2014-04-01",40.172,40.2661,39.9043,40.1069,236300.0],["2014-04-02",39.5425,39.9767,39.4919,39.9116,373100.0],["2014-04-03",39.5932,39.8392,39.5715,39.709,184800.0],["2014-04-04",40.3168,40.4036,39.586,39.7524,189400.0],["2014-04-07",39.6004,39.8899,39.5136,39.7162,188800.0],["2014-04-08",39.9839,40.2733,39.8971,40.078,217200.0],["2014-04-09",40.4146,40.7153,40.1359,40.6053,258300.0],["2014-04-10",40.4659,40.6346,40.0332,40.0479,182500.0],["2014-04-11",40.1359,40.1873,39.7839,39.8572,196000.0],["2014-04-14",39.8792,39.9086,39.5566,39.7326,206800.0],["2014-04-15",40.0039,40.2459,39.1899,39.6226,200300.0],["2014-04-16",39.9599,40.4659,39.9453,40.3853,274700.0],["2014-04-17",40.5539,40.9206,40.5026,40.8253,248000.0],["2014-04-21",40.8913,40.9353,40.5686,40.6199,157500.0],["2014-04-22",40.6713,40.7886,40.5466,40.6199,196400.0],["2014-04-23",40.6126,40.6786,40.2679,40.3339,262400.0],["2014-04-24",40.8546,40.8546,40.4586,40.4806,245200.0],["2014-04-25",40.4513,40.5319,40.2019,40.3339,189400.0],["2014-04-28",40.5026,40.5026,40.1286,40.3779,222300.0],["2014-04-29",40.5833,40.9573,40.5099,40.5613,300400.0],["2014-04-30",40.9426,41.0599,40.5466,40.6346,609200.0],["2014-05-01",40.5833,40.8473,40.3853,40.7813,450600.0],["2014-05-02",41.3533,41.9693,41.2286,41.5219,716700.0],["2014-05-05",41.3093,41.4046,41.0306,41.0819,303900.0],["2014-05-06",41.6173,41.7199,41.3606,41.6393,281800.0],["2014-05-07",41.8006,42.0646,41.5513,41.9766,148500.0],["2014-05-08",42.2993,42.49,42.1966,42.3873,293800.0],["2014-05-09",42.1233,42.1599,41.7346,41.9693,289500.0],["2014-05-12",42.0866,42.1746,41.9033,42.0206,180600.0],["2014-05-13",42.5633,42.8273,42.4679,42.8273,232900.0],["2014-05-14",42.1453,42.578,41.9473,42.2113,296400.0],["2014-05-15",42.2039,42.2553,41.4119,41.5073,161300.0],["2014-05-16",41.2579,41.5513,41.0673,41.5146,144000.0],["2014-05-19",41.9253,42.4239,41.8666,42.2993,200000.0],["2014-05-20",41.8299,42.0059,41.5806,41.6613,128100.0],["2014-05-21",41.7273,42.0499,41.7273,41.9473,79500.0],["2014-05-22",42.2113,42.2406,42.0719,42.1453,96500.0],["2014-05-23",42.6293,42.8713,42.5193,42.8566,227000.0],["2014-05-27",41.8079,41.8593,41.1773,41.2653,178500.0],["2014-05-28",41.4266,41.8373,41.3753,41.7713,141200.0],["2014-05-29",41.8226,42.1379,41.7639,42.1159,203300.0],["2014-05-30",41.9326,42.0133,41.2726,41.2799,234400.0],["2014-06-02",41.3313,41.5953,41.3313,41.4046,100400.0],["2014-06-03",41.6246,42.0353,41.6026,41.9399,147700.0],["2014-06-04",41.2433,41.3459,41.0966,41.1699,184700.0],["2014-06-05",41.8446,41.8739,41.3533,41.6833,188700.0],["2014-06-06",41.7933,42.2553,41.7639,41.9766,159800.0],["2014-06-09",41.8739,42.0133,41.5733,41.6759,176700.0],["2014-06-10",41.5293,42.1159,41.4853,42.1086,120500.0],["2014-06-11",41.6759,42.0059,41.5513,41.8226,127300.0],["2014-06-12",42.1893,42.4386,42.1379,42.2333,97200.0],["2014-06-13",43.1133,44.052,43.04,43.8686,354700.0],["2014-06-16",43.8906,43.8906,43.5386,43.6926,149600.0],["2014-06-17",43.1426,43.1793,42.996,43.0913,152400.0],["2014-06-18",43.1573,43.678,42.908,43.6486,252200.0],["2014-06-19",43.832,44.184,43.7146,43.92,143200.0],["2014-06-20",43.678,43.942,43.678,43.8466,121600.0],["2014-06-23",44.0446,44.2573,43.8246,44.1546,112100.0],["2014-06-24",43.9346,43.9786,43.238,43.238,142800.0],["2014-06-25",42.8933,43.326,42.842,43.26,112000.0],["2014-06-26",43.1206,43.5386,42.8493,43.4506,144300.0],["2014-06-27",42.8933,43.4726,42.8566,43.4726,179500.0],["2014-06-30",43.458,43.678,43.326,43.3553,184200.0],["2014-07-01",43.4213,43.524,43.2526,43.3186,112200.0],["2014-07-02",43.1206,43.172,42.8786,42.9153,140000.0],["2014-07-03",42.8566,43.1866,42.7173,43.1866,96600.0],["2014-07-07",42.512,42.6586,42.3726,42.3873,200200.0],["2014-07-08",43.238,43.282,42.996,43.1426,166000.0],["2014-07-09",43.1646,43.2453,42.952,43.2306,161200.0],["2014-07-10",41.9546,42.3726,41.8446,42.2553,226200.0],["2014-07-11",42.5046,42.5046,42.3286,42.3946,87100.0],["2014-07-14",42.556,42.6513,42.4093,42.468,101900.0],["2014-07-15",42.6293,42.7246,42.1599,42.4533,209600.0],["2014-07-16",42.6,42.7246,42.5339,42.6806,146400.0],["2014-07-17",42.3873,42.9006,42.2626,42.556,253500.0],["2014-07-18",42.5266,43.1573,42.5266,43.062,136900.0],["2014-07-21",42.4679,43.2673,42.4313,43.1426,166200.0],["2014-07-22",44.0153,44.0593,43.854,43.964,124300.0],["2014-07-23",44.2206,44.5873,44.096,44.5873,138300.0],["2014-07-24",44.404,44.5873,44.294,44.5873,146900.0],["2014-07-25",44.0813,44.1326,43.7733,43.8906,161800.0],["2014-07-28",43.5606,43.7,43.4286,43.656,127500.0],["2014-07-29",43.5606,43.9053,43.48,43.6706,94100.0],["2014-07-30",43.3553,43.5093,42.9006,43.172,114000.0],["2014-07-31",42.5853,42.754,42.3579,42.424,162200.0],["2014-08-01",41.9253,42.3873,41.7273,42.1599,137500.0],["2014-08-04",42.4679,43.2746,42.3799,43.2526,118100.0],["2014-08-05",42.2553,42.3653,41.3753,41.3973,216200.0],["2014-08-06",41.0893,41.4559,41.0013,41.3313,178200.0],["2014-08-07",41.2726,41.3239,40.6419,40.8766,148300.0],["2014-08-08",41.4046,41.9033,41.2359,41.8593,150300.0],["2014-08-11",42.3213,42.4166,42.0939,42.3579,186900.0],["2014-08-12",42.4019,42.6146,42.2406,42.6073,136000.0],["2014-08-13",42.2406,42.4826,42.1966,42.4313,149600.0],["2014-08-14",42.3653,42.6293,42.2919,42.6219,136900.0],["2014-08-15",42.7833,42.8273,42.3506,42.644,80600.0],["2014-08-18",42.6366,43.0693,42.5486,43.018,107100.0],["2014-08-19",42.8566,43.1646,42.7906,43.128,108900.0],["2014-08-20",42.7906,43.414,42.732,43.3406,175000.0],["2014-08-21",42.9813,43.4066,42.9666,43.238,128700.0],["2014-08-22",42.666,42.93,42.3286,42.5926,147400.0],["2014-08-25",42.4899,42.842,42.4313,42.7906,181100.0],["2014-08-26",43.128,43.678,43.0913,43.5386,152900.0],["2014-08-27",43.3113,43.436,43.1206,43.436,141900.0],["2014-08-28",42.908,43.194,42.9006,43.0766,129700.0],["2014-08-29",42.732,43.0033,42.644,42.9593,158400.0],["2014-09-02",42.908,42.9226,42.4826,42.556,159500.0],["2014-09-03",43.2013,43.3553,43.1426,43.2966,94200.0],["2014-09-04",43.6926,43.81,43.4506,43.4946,184600.0],["2014-09-05",43.6413,43.8686,43.568,43.8026,137800.0],["2014-09-08",43.7806,43.7953,43.084,43.1206,143600.0],["2014-09-09",43.084,43.2966,42.798,43.0033,112800.0],["2014-09-10",42.1453,42.3139,42.0866,42.2479,225400.0],["2014-09-11",41.6246,41.9913,41.4926,41.8666,282600.0],["2014-09-12",41.3899,41.5586,41.0453,41.1333,207000.0],["2014-09-15",41.2579,41.6173,41.1479,41.4193,163300.0],["2014-09-16",41.4853,42.3286,41.4853,42.0426,119700.0],["2014-09-17",41.7199,41.9033,41.3679,41.4266,176600.0],["2014-09-18",41.6026,41.7933,41.3973,41.6393,112800.0],["2014-09-19",42.3213,42.4166,41.4706,41.4853,152300.0],["2014-09-22",41.4046,41.4046,40.6639,40.7373,132600.0],["2014-09-23",40.7446,40.9939,40.4073,40.4733,95100.0],["2014-09-24",40.6859,41.0233,40.4072,40.8546,103600.0],["2014-09-25",40.4733,40.5246,39.7326,39.7839,189200.0],["2014-09-26",39.8132,40.2239,39.6519,40.0479,175500.0],["2014-09-29",39.8206,40.1066,39.6739,39.9526,112800.0],["2014-09-30",39.7839,40.0919,39.4539,39.9599,183500.0],["2014-10-01",39.9746,40.0112,39.2339,39.2779,126000.0],["2014-10-02",39.5346,39.6226,38.5959,39.1019,203000.0],["2014-10-03",39.3072,39.4172,38.9406,38.9699,184100.0],["2014-10-06",39.8719,39.9086,39.5566,39.6812,145600.0],["2014-10-07",39.4832,39.5346,38.8892,38.8892,191700.0],["2014-10-08",38.9441,39.515,38.3281,39.485,172700.0],["2014-10-09",39.4324,39.515,38.313,38.3356,157900.0],["2014-10-10",37.5317,37.8848,36.9758,36.9984,251200.0],["2014-10-13",38.1928,38.5159,38.005,38.0351,287000.0],["2014-10-14",38.0125,38.5234,37.7496,37.7721,275100.0],["2014-10-15",37.0209,37.1787,36.2021,36.9683,306300.0],["2014-10-16",36.1495,37.1712,36.0368,36.8707,246700.0],["2014-10-17",37.2237,37.8848,37.2237,37.6444,157100.0],["2014-10-20",37.6369,37.9149,37.5167,37.7797,135100.0],["2014-10-21",38.4933,38.929,38.4558,38.8915,159100.0],["2014-10-22",38.1027,38.7337,37.8698,37.8998,294400.0],["2014-10-23",38.5684,38.7563,38.1027,38.1252,216300.0],["2014-10-24",38.3731,38.7037,38.1778,38.591,283600.0],["2014-10-27",37.6294,37.8097,37.3665,37.6219,244400.0],["2014-10-28",38.0877,38.5384,38.0426,38.5384,131200.0],["2014-10-29",38.283,38.4633,37.6369,37.9374,236400.0],["2014-10-30",37.8698,37.9524,37.3965,37.8848,238100.0],["2014-10-31",37.7196,37.8247,37.2613,37.7045,254700.0],["2014-11-03",38.3055,38.3882,37.7797,37.8247,270400.0],["2014-11-04",37.1787,37.1787,36.6829,36.758,207100.0],["2014-11-05",35.8865,36.4199,35.7288,36.1795,429300.0],["2014-11-06",36.3598,36.5025,35.9466,36.2021,328000.0],["2014-11-07",36.4349,36.6753,36.3298,36.5626,277100.0],["2014-11-10",36.8631,36.9909,36.3899,36.4274,226100.0],["2014-11-11",36.2847,36.5852,36.2622,36.495,150600.0],["2014-11-12",36.2997,36.5476,35.9692,36.0743,179800.0],["2014-11-13",35.7663,35.849,35.1879,35.3757,308800.0],["2014-11-14",35.1053,35.6912,35.1053,35.6311,286900.0],["2014-11-17",35.2029,35.3306,35.0076,35.1203,251600.0],["2014-11-18",34.7296,35.0076,34.6094,34.8348,329200.0],["2014-11-19",34.9625,35.0602,34.7221,34.8273,196700.0],["2014-11-20",34.8273,34.9475,34.662,34.8348,229600.0],["2014-11-21",36.7955,36.9082,36.465,36.6227,379800.0],["2014-11-24",36.1044,36.2471,35.6461,35.6612,252200.0],["2014-11-25",35.7138,35.8264,35.2856,35.3982,209100.0],["2014-11-26",35.0752,35.2931,35.0151,35.1128,176000.0],["2014-11-28",31.9576,31.9951,31.3866,31.5895,287000.0],["2014-12-01",29.5161,29.9067,29.4484,29.8842,785700.0],["2014-12-02",30.057,30.7706,30.057,30.3424,343700.0],["2014-12-03",29.4485,29.7339,29.3132,29.7039,579600.0],["2014-12-04",29.1254,29.5386,29.1104,29.501,785600.0],["2014-12-05",28.5845,28.592,28.239,28.4643,710600.0],["2014-12-08",27.4727,27.5478,26.4435,26.8041,843800.0],["2014-12-09",26.5637,26.8341,26.5487,26.729,543300.0],["2014-12-10",26.3008,26.3834,25.9026,26.0904,509800.0],["2014-12-11",25.6848,25.835,25.2941,25.4669,715700.0],["2014-12-12",25.4519,25.5646,25.1439,25.1439,488000.0],["2014-12-15",25.5946,25.7298,24.7983,24.926,458800.0],["2014-12-16",24.896,25.8651,24.8133,25.4068,550200.0],["2014-12-17",26.0228,27.1722,25.8726,26.774,760100.0],["2014-12-18",28.9752,29.0428,28.5094,28.9,850000.0],["2014-12-19",29.0653,29.3132,28.8174,29.2606,688700.0],["2014-12-22",28.5019,28.562,28.0061,28.2164,488100.0],["2014-12-23",28.4343,29.0879,28.2089,29.0728,424600.0],["2014-12-24",29.0728,29.0728,28.3516,28.7423,255800.0],["2014-12-26",28.9301,29.0954,28.5319,28.9151,439400.0],["2014-12-29",28.8399,29.2456,28.7949,28.9601,415200.0],["2014-12-30",28.3667,28.6747,28.2014,28.562,452300.0],["2014-12-31",28.4718,28.6446,28.2164,28.5244,404900.0],["2015-01-02",27.6981,28.1188,27.6906,28.0136,742400.0],["2015-01-05",26.3909,26.4435,26.1205,26.2933,956000.0],["2015-01-06",25.7449,26.143,25.6923,26.0228,1013700.0],["2015-01-07",25.8726,26.2407,25.865,26.0904,698400.0],["2015-01-08",25.1965,25.7599,25.1288,25.5946,1064700.0],["2015-01-09",25.6547,26.1505,25.5571,26.1205,647400.0],["2015-01-12",25.1889,25.3392,24.926,25.2866,653500.0],["2015-01-13",24.9861,25.2941,24.926,25.2941,1012200.0],["2015-01-14",23.7992,24.5654,23.7992,24.5504,984900.0],["2015-01-15",24.4753,24.5729,24.1597,24.1973,842700.0],["2015-01-16",24.7457,25.4819,24.7307,25.4669,642900.0],["2015-01-20",24.8058,25.3317,24.7157,25.2415,1025600.0],["2015-01-21",25.0687,25.9327,25.0462,25.8951,742000.0],["2015-01-22",26.3534,26.759,26.2782,26.759,647400.0],["2015-01-23",26.4435,26.8191,26.3308,26.6914,667000.0],["2015-01-26",27.0896,27.6981,27.0821,27.6004,691200.0],["2015-01-27",27.1046,27.6229,27.0295,27.4802,712400.0],["2015-01-28",27.6154,27.6605,26.9468,27.022,777600.0],["2015-01-29",26.9318,27.067,26.5487,27.0595,597000.0],["2015-01-30",27.2699,27.8784,27.1497,27.8558,851700.0],["2015-02-02",28.885,30.1246,28.885,30.1246,1057500.0],["2015-02-03",31.1838,31.8148,31.1462,31.7022,1297700.0],["2015-02-04",30.9284,31.026,30.6354,30.8533,986200.0],["2015-02-05",29.4259,30.7331,29.3883,30.6654,1300400.0],["2015-02-06",30.8533,31.0861,30.688,30.8232,719600.0],["2015-02-09",30.6054,31.1538,30.5302,30.9584,926400.0],["2015-02-10",29.7565,29.9217,29.5987,29.8391,1465800.0],["2015-02-11",29.2381,29.456,28.9677,29.3358,1214100.0],["2015-02-12",29.809,30.3124,29.809,30.1546,656800.0],["2015-02-13",30.703,30.9058,30.5603,30.8758,609700.0],["2015-02-17",30.8082,31.0861,30.5603,30.9885,445900.0],["2015-02-18",28.3967,29.1404,28.3892,29.0954,1561400.0],["2015-02-19",27.8859,28.1864,27.5779,27.9986,1520400.0],["2015-02-20",28.855,29.0728,28.6071,28.9902,724300.0],["2015-02-23",28.4944,28.6897,28.4193,28.4568,964800.0],["2015-02-24",27.8633,28.0061,27.6229,27.8934,1189400.0],["2015-02-25",27.5779,27.9835,27.4426,27.9535,1179500.0],["2015-02-26",27.6605,27.8483,27.5704,27.6605,746000.0],["2015-02-27",27.2774,27.5779,27.2774,27.3675,650700.0],["2015-03-02",26.7139,26.7816,26.421,26.5487,703000.0],["2015-03-03",26.451,26.7891,26.3984,26.5562,837800.0],["2015-03-04",26.7665,26.7966,26.3909,26.6614,501900.0],["2015-03-05",26.1806,26.3308,25.9928,26.0679,447700.0],["2015-03-06",25.2941,25.5195,24.9861,25.0612,720300.0],["2015-03-09",25.6697,25.7674,25.2415,25.2941,449700.0],["2015-03-10",24.7682,24.896,24.4828,24.4828,442500.0],["2015-03-11",24.4452,24.633,24.2875,24.4903,397500.0],["2015-03-12",24.8058,24.8734,24.2198,24.325,425300.0],["2015-03-13",24.1447,24.2349,23.7466,24.0696,401500.0],["2015-03-16",23.5362,23.8067,23.2808,23.7841,1182700.0],["2015-03-17",23.5212,24.0095,23.4987,23.9118,732000.0],["2015-03-18",23.8517,25.219,23.7391,25.1213,898000.0],["2015-03-19",25.1138,25.1439,24.7457,24.8434,683600.0],["2015-03-20",25.5045,26.729,25.4594,26.5637,2036100.0],["2015-03-23",26.5036,26.6689,26.2031,26.3984,600100.0],["2015-03-24",26.5637,26.6238,26.3233,26.466,346600.0],["2015-03-25",26.6013,26.774,26.3984,26.4736,496600.0],["2015-03-26",26.8492,26.8867,26.2256,26.3083,389400.0],["2015-03-27",25.7974,26.1055,25.6923,26.0529,337300.0],["2015-03-30",25.8125,26.3684,25.7373,26.2407,382200.0],["2015-03-31",25.4969,25.9026,25.3542,25.5721,849800.0],["2015-04-01",25.2415,25.9627,25.204,25.6247,522300.0],["2015-04-02",25.512,25.7223,25.204,25.3918,355100.0],["2015-04-06",25.6772,26.0979,25.5495,25.9627,241000.0],["2015-04-07",27.0445,27.2924,26.6914,26.744,426200.0],["2015-04-08",27.4021,27.4632,26.7455,26.7761,364000.0],["2015-04-09",26.7226,26.9898,26.6997,26.9593,354200.0],["2015-04-10",27.2265,27.2952,26.9593,26.9975,258300.0],["2015-04-13",27.6694,27.9442,27.5243,27.5854,684100.0],["2015-04-14",28.2725,28.4634,28.1427,28.2954,393100.0],["2015-04-15",28.8986,29.6239,28.6543,29.5705,548100.0],["2015-04-16",30.2958,30.3416,29.937,30.166,670700.0],["2015-04-17",29.5323,29.6927,29.1582,29.3414,335200.0],["2015-04-20",29.2345,29.3872,28.9902,29.0208,410400.0],["2015-04-21",29.1429,29.2346,28.8299,28.8757,315400.0],["2015-04-22",28.8757,29.1811,28.8604,29.0284,272400.0],["2015-04-23",29.4407,30.2958,29.4178,30.2882,542200.0],["2015-04-24",30.5096,30.6012,30.082,30.2195,428100.0],["2015-04-27",30.5325,30.5783,30.2653,30.3569,280000.0],["2015-04-28",31.1738,31.5785,31.1357,31.38,603500.0],["2015-04-29",31.5022,31.9679,31.4258,31.7923,478300.0],["2015-04-30",31.2197,31.2349,30.6089,30.731,562400.0],["2015-05-01",30.8837,30.899,30.502,30.6547,303300.0],["2015-05-04",30.6699,30.7463,30.334,30.3416,358100.0],["2015-05-05",30.6852,30.8379,29.8377,30.3111,624100.0],["2015-05-06",31.1509,31.2426,30.5325,30.7005,709300.0],["2015-05-07",30.3111,30.3111,29.3185,29.3872,608600.0],["2015-05-08",29.6697,29.8606,29.4483,29.7995,313600.0],["2015-05-11",28.891,29.12,28.8375,28.9826,330000.0],["2015-05-12",28.9291,29.4407,28.8299,29.4025,685300.0],["2015-05-13",30.6241,30.6241,29.9599,30.0057,507300.0],["2015-05-14",30.1508,30.2195,29.8148,29.853,314200.0],["2015-05-15",29.4254,29.6545,29.2116,29.5858,311600.0],["2015-05-18",29.4483,29.4941,29.0895,29.1353,229100.0],["2015-05-19",28.6772,28.8528,28.2573,28.3871,376600.0],["2015-05-20",28.8223,29.036,28.6543,28.9597,405000.0],["2015-05-21",28.7612,29.1124,28.7154,28.9062,361600.0],["2015-05-22",28.6543,28.8452,28.5169,28.6008,200900.0],["2015-05-26",27.8755,28.1122,27.6159,27.6465,212200.0],["2015-05-27",27.2723,27.7763,27.1884,27.7075,208700.0],["2015-05-28",27.1044,27.2036,26.9059,27.1044,389900.0],["2015-05-29",26.9975,27.3411,26.8982,27.0815,550400.0],["2015-06-01",27.1807,27.2265,26.5699,26.6615,418200.0],["2015-06-02",26.9135,27.4174,26.8982,27.3563,554900.0],["2015-06-03",26.4783,26.7379,26.4401,26.6234,672700.0],["2015-06-04",26.0431,26.234,25.8446,25.8675,399800.0],["2015-06-05",25.7453,26.4249,25.6003,26.3027,352300.0],["2015-06-08",25.9744,26.2263,25.8904,26.0431,317800.0],["2015-06-09",25.982,26.4783,25.9744,25.9973,259600.0],["2015-06-10",26.9211,27.0128,26.5241,26.6386,674600.0],["2015-06-11",27.028,27.1044,26.4783,26.5623,367800.0],["2015-06-12",26.15,26.1958,25.9362,26.0431,190000.0],["2015-06-15",25.7301,25.9362,25.6384,25.7759,238600.0],["2015-06-16",25.6995,25.9897,25.6308,25.9438,127800.0],["2015-06-17",26.066,26.4554,25.9515,26.2874,325700.0],["2015-06-18",27.1349,27.2571,26.7303,26.7684,677700.0],["2015-06-19",26.7684,26.7913,26.5317,26.547,383600.0],["2015-06-22",26.9059,27.0509,26.8677,26.9135,275000.0],["2015-06-23",27.0662,27.3105,26.9135,27.2647,274500.0],["2015-06-24",27.3334,27.5319,27.2342,27.3792,189400.0],["2015-06-25",28.2038,28.3947,27.8831,27.9748,670300.0],["2015-06-26",27.9442,28.0206,27.8221,27.9824,420200.0],["2015-06-29",27.6083,27.6923,27.4098,27.4938,455100.0],["2015-06-30",28.3107,28.326,27.9671,28.2954,587300.0],["2015-07-01",27.6312,27.6388,26.8524,26.9517,398700.0],["2015-07-02",27.7533,28.1351,27.7381,27.9213,1127700.0],["2015-07-06",26.1958,26.6768,26.0202,26.4554,954200.0],["2015-07-07",25.5545,25.6995,24.6459,25.4552,953700.0],["2015-07-08",24.8902,25.3712,24.7833,24.8902,371200.0],["2015-07-09",25.8828,25.9973,25.5087,25.5239,375800.0],["2015-07-10",26.2034,26.3714,26.0049,26.1424,579600.0],["2015-07-13",26.2416,26.4936,26.0736,26.379,872800.0],["2015-07-14",26.3867,26.6768,26.2263,26.5317,347500.0],["2015-07-15",26.547,26.799,26.1576,26.2645,252400.0],["2015-07-16",26.8066,26.9364,26.715,26.8753,387700.0],["2015-07-17",26.8066,26.8142,26.1729,26.2645,373900.0],["2015-07-20",26.3485,26.4859,26.066,26.3332,396600.0],["2015-07-21",26.6921,26.8906,26.4325,26.6234,355300.0],["2015-07-22",26.4019,26.4019,25.9209,26.0126,246100.0],["2015-07-23",26.1271,26.2645,26.0431,26.1729,220100.0],["2015-07-24",25.0964,25.333,24.9818,25.1956,296900.0],["2015-07-27",25.0429,25.2491,24.8139,24.936,412400.0],["2015-07-28",24.8215,25.3789,24.7757,25.2796,431300.0],["2015-07-29",24.8215,25.7911,24.707,25.6079,778200.0],["2015-07-30",25.6995,26.0507,25.669,25.9057,289900.0],["2015-07-31",26.5547,26.6463,26.234,26.3256,349600.0],["2015-08-03",25.7606,25.8064,25.1956,25.272,346600.0],["2015-08-04",25.669,25.8446,25.3025,25.4705,267800.0],["2015-08-05",25.5239,25.6919,25.0887,25.1651,333300.0],["2015-08-06",24.9513,25.7224,24.7757,25.6919,271700.0],["2015-08-07",25.4705,25.7301,25.0582,25.0964,241500.0],["2015-08-10",25.2262,26.1347,25.1193,26.0507,222600.0],["2015-08-11",25.4323,25.7606,25.3712,25.7453,437200.0],["2015-08-12",25.2949,25.8064,25.2109,25.7301,292200.0],["2015-08-13",25.4094,25.4705,25.1956,25.2491,604800.0],["2015-08-14",24.8368,25.0887,24.4932,24.5161,324200.0],["2015-08-17",24.1038,24.1573,23.89,23.9358,360500.0],["2015-08-18",23.6457,23.9969,23.5541,23.8977,240700.0],["2015-08-19",23.8213,23.8748,23.2181,23.5464,381300.0],["2015-08-20",23.1342,23.4166,22.8822,22.8975,410900.0],["2015-08-21",22.8517,23.1036,22.1416,22.2638,374600.0],["2015-08-24",21.1414,22.218,20.8589,21.3399,629600.0],["2015-08-25",22.5234,23.0425,21.5995,21.6148,693500.0],["2015-08-26",22.3783,22.5615,22.0271,22.531,479800.0],["2015-08-27",22.8669,24.0122,22.8593,23.8137,543200.0],["2015-08-28",24.2183,24.9513,24.1649,24.7451,654300.0],["2015-08-31",24.226,25.1269,23.89,25.0124,707500.0],["2015-09-01",24.3176,24.5237,23.7373,23.8289,450400.0],["2015-09-02",24.7833,24.7833,24.0198,24.5161,401400.0],["2015-09-03",24.4932,25.1269,24.4245,24.6917,505600.0],["2015-09-04",23.8519,24.0198,23.3403,23.4625,390900.0],["2015-09-08",23.1876,23.9053,23.1112,23.8595,330600.0],["2015-09-09",23.9435,24.4856,23.1647,23.18,601200.0],["2015-09-10",23.3937,23.7068,23.1036,23.5312,379100.0],["2015-09-11",23.2792,23.2869,22.8517,23.2181,177400.0],["2015-09-14",23.1036,23.4167,22.9509,23.3632,293200.0],["2015-09-15",23.5923,23.89,23.3632,23.5694,549300.0],["2015-09-16",23.8977,24.3939,23.7908,24.3023,592700.0],["2015-09-17",24.4321,24.936,24.287,24.4779,424400.0],["2015-09-18",23.8442,24.0122,23.2792,23.3708,519000.0],["2015-09-21",23.3861,23.3861,22.8898,23.0578,384400.0],["2015-09-22",22.1721,22.6455,22.05,22.3707,442500.0],["2015-09-23",22.3554,22.5539,21.6835,21.6911,294300.0],["2015-09-24",21.3705,21.9584,21.233,21.8667,283800.0],["2015-09-25",22.0194,22.0653,21.4774,21.5613,259600.0],["2015-09-28",20.9811,21.0727,20.607,20.607,385200.0],["2015-09-29",20.9887,21.0574,20.4695,20.5917,708000.0],["2015-09-30",21.149,21.3399,20.9505,21.2407,560800.0],["2015-10-01",22.2485,22.3019,21.4926,21.6148,649200.0],["2015-10-02",21.5461,22.4699,21.4926,22.4699,521000.0],["2015-10-05",23.2563,23.8213,23.1952,23.6991,814200.0],["2015-10-06",23.8977,24.4168,23.7984,23.9969,556300.0],["2015-10-07",25.2896,25.7132,24.7876,25.0622,592800.0],["2015-10-08",25.3524,26.1525,25.3524,26.0897,667200.0],["2015-10-09",26.9683,27.2428,26.5369,26.6075,708100.0],["2015-10-12",26.6467,26.7016,25.7995,25.9172,703700.0],["2015-10-13",25.4151,26.1447,25.3289,25.525,352500.0],["2015-10-14",25.7603,25.9878,25.3916,25.8544,317300.0],["2015-10-15",25.3132,25.6426,25.0622,25.5877,417900.0],["2015-10-16",26.0584,26.1211,25.6034,25.9172,363600.0],["2015-10-19",25.5485,25.5485,24.9523,25.0386,242300.0],["2015-10-20",24.5915,25.1484,24.5915,24.9837,402600.0],["2015-10-21",25.0308,25.0308,24.2228,24.2777,348900.0],["2015-10-22",24.9053,24.9445,24.4503,24.7876,360000.0],["2015-10-23",25.0386,25.0386,24.5287,24.7798,231100.0],["2015-10-26",25.2347,25.2975,24.8504,24.9759,426400.0],["2015-10-27",24.5131,24.6856,24.3483,24.5523,252600.0],["2015-10-28",24.7562,25.8152,24.6856,25.2896,569100.0],["2015-10-29",24.5601,25.1641,24.5601,24.8425,306800.0],["2015-10-30",25.4622,25.5642,24.9916,25.2269,252100.0],["2015-11-02",25.1641,26.0113,25.0935,25.9407,392300.0],["2015-11-03",25.7132,27.0154,25.6191,26.9134,749600.0],["2015-11-04",26.4427,26.5447,25.7289,25.8152,424000.0],["2015-11-05",25.3838,25.6034,25.1798,25.2033,321900.0],["2015-11-06",24.1522,24.7249,23.9797,24.6464,587700.0],["2015-11-09",24.5131,24.7955,24.215,24.3248,253200.0],["2015-11-10",23.8463,23.8698,23.5874,23.8071,296200.0],["2015-11-11",23.509,23.5168,23.0619,23.1168,271200.0],["2015-11-12",22.5991,22.7481,22.3638,22.3716,317100.0],["2015-11-13",21.7284,21.7754,21.2185,21.5244,653500.0],["2015-11-16",21.8617,22.552,21.8068,22.5285,342600.0],["2015-11-17",22.3951,22.3951,21.8147,21.9323,249300.0],["2015-11-18",22.0892,22.2382,21.6813,22.0814,338300.0],["2015-11-19",22.8815,23.2658,22.803,22.9834,422700.0],["2015-11-20",23.1639,23.4698,22.8109,22.8423,380500.0],["2015-11-23",23.1011,23.2972,22.6618,22.7717,485300.0],["2015-11-24",23.156,23.5325,23.1482,23.4776,320500.0],["2015-11-25",23.1717,23.4149,23.0227,23.109,264600.0],["2015-11-27",22.403,22.6618,22.199,22.2775,210000.0],["2015-11-30",22.1833,22.2539,21.7441,21.8068,547600.0],["2015-12-01",21.8304,22.1049,21.6735,21.8382,261900.0],["2015-12-02",21.8304,21.9951,21.3519,21.4931,207100.0],["2015-12-03",21.7127,21.7284,21.0773,21.1714,292900.0],["2015-12-04",20.5047,20.9832,20.3635,20.7635,374600.0],["2015-12-07",20.1517,20.2772,19.5163,19.6183,513200.0],["2015-12-08",19.3437,19.681,19.1947,19.4379,334200.0],["2015-12-09",20.0419,20.3243,19.4849,19.6654,597100.0],["2015-12-10",20.5518,20.8498,20.2772,20.285,721000.0],["2015-12-11",19.3437,19.4693,19.1476,19.2575,366800.0],["2015-12-14",19.3359,19.5948,19.0143,19.5006,451300.0],["2015-12-15",19.6261,20.0654,19.6183,19.8379,412200.0],["2015-12-16",19.9085,20.1517,19.5242,20.0654,287200.0],["2015-12-17",20.0105,20.0811,19.4928,19.532,486100.0],["2015-12-18",19.9085,19.9085,19.4536,19.6732,635600.0],["2015-12-21",20.0027,20.1046,19.6105,19.7516,409800.0],["2015-12-22",20.0889,20.4576,20.0183,20.2615,264700.0],["2015-12-23",21.4225,21.7362,21.4068,21.7284,388000.0],["2015-12-24",21.7441,21.9245,21.6264,21.7284,416400.0],["2015-12-28",21.7284,21.8068,21.5793,21.6186,556200.0],["2015-12-29",21.7676,21.9637,21.5323,21.6499,373800.0],["2015-12-30",21.3911,21.5009,20.9596,20.9753,213900.0],["2015-12-31",20.8577,21.1401,20.7792,21.0381,177900.0],["2016-01-04",20.7165,21.2185,20.4184,21.1558,661500.0],["2016-01-05",20.8341,20.9596,20.6145,20.889,241300.0],["2016-01-06",20.0654,20.2694,19.987,20.0654,224800.0],["2016-01-07",18.8574,19.3281,18.7084,18.9123,469500.0],["2016-01-08",19.0143,19.0457,18.6221,18.6378,357800.0],["2016-01-11",18.7554,18.8496,18.2299,18.4887,557600.0],["2016-01-12",18.8809,19.0535,18.222,18.5593,351000.0],["2016-01-13",18.8417,19.1712,18.2142,18.2456,269000.0],["2016-01-14",18.2456,18.9751,18.0651,18.8966,540800.0],["2016-01-15",17.7122,18.0573,17.5004,17.9004,429700.0],["2016-01-19",17.72,17.8612,17.1787,17.3513,962300.0],["2016-01-20",16.9199,17.3121,16.5277,17.1631,412000.0],["2016-01-21",17.3199,18.0887,17.2337,17.869,503400.0],["2016-01-22",18.8653,19.0143,18.4338,18.8025,311100.0],["2016-01-25",18.6613,18.779,18.1357,18.1514,437100.0],["2016-01-26",19.2967,19.7046,19.1006,19.5399,361100.0],["2016-01-27",19.383,19.8693,19.2026,19.4928,291100.0],["2016-01-28",20.8341,20.8341,20.0497,20.4027,409900.0],["2016-01-29",20.3164,20.591,20.0576,20.3949,697800.0],["2016-02-01",19.9085,20.3478,19.6889,20.2537,351700.0],["2016-02-02",19.2104,19.2888,18.9123,18.9594,233500.0],["2016-02-03",19.7203,20.0654,18.9045,20.0497,429000.0],["2016-02-04",20.842,21.0459,20.4576,20.6694,334300.0],["2016-02-05",20.489,20.5988,19.987,20.1125,350300.0],["2016-02-08",19.9242,20.0811,19.6104,19.9713,276800.0],["2016-02-09",19.6104,20.1439,19.6104,19.9713,518100.0],["2016-02-10",19.4928,19.9164,19.2261,19.2653,325900.0],["2016-02-11",19.4614,20.1517,19.3516,19.8536,480200.0],["2016-02-12",20.2458,20.7557,20.1203,20.6067,242800.0],["2016-02-16",21.5323,21.5872,20.9361,21.297,598700.0],["2016-02-17",21.9009,22.5363,21.6264,22.2539,468300.0],["2016-02-18",22.6697,22.6697,22.2461,22.3873,372800.0],["2016-02-19",21.9951,22.2069,21.8225,22.199,176300.0],["2016-02-22",22.3794,22.7246,22.3716,22.7246,181800.0],["2016-02-23",21.8931,21.9872,21.2263,21.3283,550300.0],["2016-02-24",20.489,21.2656,20.2615,21.1714,424100.0],["2016-02-25",21.0146,21.3362,20.8106,21.297,369600.0],["2016-02-26",21.3283,21.5401,21.1008,21.1322,316900.0],["2016-02-29",20.7322,21.5009,20.7322,21.2656,370700.0],["2016-03-01",21.6656,22.0735,21.5166,21.9637,339300.0],["2016-03-02",22.3716,23.054,22.2304,22.9834,679200.0],["2016-03-03",23.3286,23.8228,23.2031,23.8149,457900.0],["2016-03-04",24.0738,24.9131,23.9091,24.5758,400400.0],["2016-03-07",24.4817,24.9994,24.4189,24.8033,509600.0],["2016-03-08",24.9131,25.0622,24.615,24.7092,740000.0],["2016-03-09",24.2699,24.6856,24.0346,24.4425,495000.0],["2016-03-10",23.8698,24.0032,23.4619,23.862,435200.0],["2016-03-11",23.9404,24.4425,23.862,24.4425,374800.0],["2016-03-14",23.4776,23.5796,22.8658,23.1952,498300.0],["2016-03-15",22.6383,22.8344,22.3873,22.8344,315500.0],["2016-03-16",22.6775,23.76,22.6226,23.7365,450700.0],["2016-03-17",24.3562,24.3562,23.862,24.0816,479300.0],["2016-03-18",24.4189,24.6229,23.8698,24.364,1154800.0],["2016-03-21",24.317,24.5209,24.0581,24.3248,222700.0],["2016-03-22",24.0816,24.5366,23.9404,24.4268,251600.0],["2016-03-23",23.611,23.611,23.0933,23.1403,256700.0],["2016-03-24",22.505,23.1639,22.4657,23.156,307300.0],["2016-03-28",23.3364,23.4698,22.9128,23.0933,182700.0],["2016-03-29",22.4579,23.1874,22.3245,23.1874,338300.0],["2016-03-30",23.4149,23.6737,23.109,23.2815,284800.0],["2016-03-31",23.5325,23.5953,23.1011,23.1717,382200.0],["2016-04-01",22.8579,23.1482,22.6697,23.1011,259300.0],["2016-04-04",23.3286,23.3835,22.7403,22.7481,329900.0],["2016-04-05",21.8068,21.8696,21.3126,21.3911,765700.0],["2016-04-06",21.574,21.8284,21.3434,21.8125,591700.0],["2016-04-07",22.0193,22.3374,21.7012,21.7887,470000.0],["2016-04-08",22.2101,22.4646,22.0591,22.1306,327300.0],["2016-04-11",22.6714,22.902,22.5362,22.568,222700.0],["2016-04-12",23.3155,24.222,23.1803,24.1345,450700.0],["2016-04-13",24.9854,25.0967,24.8184,24.9218,666300.0],["2016-04-14",24.89,25.049,24.7389,24.9218,315700.0],["2016-04-15",24.1982,24.556,24.0948,24.4129,234600.0],["2016-04-18",23.8324,24.715,23.8085,24.564,207400.0],["2016-04-19",24.5799,25.0888,24.5242,25.0808,261800.0],["2016-04-20",25.216,25.876,25.1763,25.6295,237200.0],["2016-04-21",25.224,25.5898,25.0729,25.5023,518000.0],["2016-04-22",24.9377,25.8283,24.882,25.7886,619500.0],["2016-04-25",25.1126,25.224,24.7469,25.049,291600.0],["2016-04-26",25.3353,25.5818,25.1445,25.558,168700.0],["2016-04-27",25.6136,26.2021,25.6057,26.1226,447300.0],["2016-04-28",26.0351,26.4884,25.9397,26.21,580600.0],["2016-04-29",26.21,26.3134,25.6931,26.0748,316900.0],["2016-05-02",25.9715,25.9715,25.3353,25.55,225000.0],["2016-05-03",24.4685,24.723,23.8085,23.8244,523300.0],["2016-05-04",23.888,24.0471,23.2519,23.3314,357800.0],["2016-05-05",24.0948,24.5003,23.8085,24.0471,393900.0],["2016-05-06",23.5143,24.0391,23.5143,23.7131,307200.0],["2016-05-09",23.5143,23.5143,22.6793,22.9497,284700.0],["2016-05-10",23.3155,23.6336,23.2439,23.5858,184700.0],["2016-05-11",23.6574,24.0709,23.4427,23.729,183600.0],["2016-05-12",23.9675,24.1664,23.4348,23.5699,254300.0],["2016-05-13",23.2519,23.3791,22.7429,22.7827,221700.0],["2016-05-16",22.9894,23.4109,22.9815,23.4109,306400.0],["2016-05-17",22.9974,23.562,22.9974,23.395,283100.0],["2016-05-18",23.236,23.5938,23.0849,23.2519,388400.0],["2016-05-19",23.061,23.2439,22.7509,23.1644,299100.0],["2016-05-20",23.2916,23.4825,23.1803,23.4109,169100.0],["2016-05-23",23.0451,23.3711,22.8543,23.1485,175300.0],["2016-05-24",23.4586,23.6336,23.3155,23.3791,302900.0],["2016-05-25",23.8324,24.3413,23.7847,24.3174,326300.0],["2016-05-26",24.8105,24.882,24.3652,24.4288,390400.0],["2016-05-27",24.389,24.4447,24.0948,24.3174,364700.0],["2016-05-31",24.063,24.2936,23.896,24.0232,232000.0],["2016-06-01",23.9596,24.3493,23.7528,24.3254,169400.0],["2016-06-02",23.9437,24.2379,23.8085,24.2379,141100.0],["2016-06-03",25.057,25.5739,24.9695,25.55,546200.0],["2016-06-06",22.7191,23.1723,22.5441,22.7429,1274600.0],["2016-06-07",22.8702,23.403,22.8702,23.403,712200.0],["2016-06-08",23.4904,23.9437,23.4348,23.8642,511400.0],["2016-06-09",23.1564,23.3711,23.0451,23.0849,475100.0],["2016-06-10",22.1863,22.3771,21.8205,21.8762,337300.0],["2016-06-13",21.8603,22.1147,21.6694,21.7807,357200.0],["2016-06-14",21.4308,21.5024,20.9537,21.3036,281500.0],["2016-06-15",21.0412,21.4547,21.0412,21.2161,421300.0],["2016-06-16",20.9855,21.1764,20.6595,21.1525,332500.0],["2016-06-17",20.8662,21.1446,20.7708,21.0571,573300.0],["2016-06-20",21.8602,22.0272,21.8046,21.8205,339300.0],["2016-06-21",22.0352,22.3056,21.9557,22.1704,303500.0],["2016-06-22",22.2738,22.4248,21.7887,21.8046,326300.0],["2016-06-23",22.401,22.4646,22.1863,22.4169,437500.0],["2016-06-24",20.6913,21.3036,20.6833,20.7708,382100.0],["2016-06-27",20.4607,20.4925,19.9677,20.1108,314300.0],["2016-06-28",21.0173,21.1764,20.5402,20.8742,366200.0],["2016-06-29",21.0332,21.3593,20.9378,21.2479,329600.0],["2016-06-30",21.3275,21.7648,21.232,21.566,430300.0],["2016-07-01",21.6774,21.9557,21.6217,21.8125,229600.0],["2016-07-05",21.065,21.1843,20.7867,20.9299,286300.0],["2016-07-06",20.7152,21.0889,20.5879,21.065,238400.0],["2016-07-07",21.0889,21.2002,20.4686,20.5959,283700.0],["2016-07-08",21.1764,21.2638,20.8821,21.1128,181900.0],["2016-07-11",21.6933,21.8921,21.6137,21.6137,328100.0],["2016-07-12",22.1227,22.3692,21.9477,22.075,182300.0],["2016-07-13",22.1386,22.1465,21.4865,21.6058,248600.0],["2016-07-14",21.8125,22.1465,21.8125,21.9318,215400.0],["2016-07-15",22.0113,22.0829,21.7171,21.7807,158200.0],["2016-07-18",22.0113,22.393,21.8046,22.3294,402900.0],["2016-07-19",22.0432,22.1624,21.8523,22.0988,349600.0],["2016-07-20",21.9239,22.2658,21.733,22.0113,202800.0],["2016-07-21",22.1227,22.4646,21.9477,22.0909,391900.0],["2016-07-22",22.1783,22.2817,21.9239,22.0829,159000.0],["2016-07-25",21.9557,22.0113,21.6853,21.7251,212200.0],["2016-07-26",21.6376,21.8841,21.6217,21.8284,91900.0],["2016-07-27",21.9875,22.1465,21.6137,21.7887,152100.0],["2016-07-28",21.5899,21.733,21.4626,21.6137,130200.0],["2016-07-29",21.5183,21.5183,21.0332,21.2241,466200.0],["2016-08-01",20.906,20.9219,20.6277,20.6515,223200.0],["2016-08-02",20.8583,21.065,20.572,20.9776,337300.0],["2016-08-03",20.9378,21.3911,20.7549,21.3752,161400.0],["2016-08-04",21.4945,21.741,21.3752,21.5422,180200.0],["2016-08-05",21.3036,21.7012,20.9219,21.5263,581300.0],["2016-08-08",21.7092,21.9,21.7092,21.7251,200600.0],["2016-08-09",21.8364,21.9477,21.6853,21.7887,169400.0],["2016-08-10",22.3692,22.4567,21.8682,21.9,584800.0],["2016-08-11",22.226,22.6952,22.0909,22.6475,446300.0],["2016-08-12",22.727,22.9815,22.4885,22.568,191600.0],["2016-08-15",22.6157,22.7906,22.4964,22.5998,165500.0],["2016-08-16",22.568,22.7509,22.3294,22.5044,302500.0],["2016-08-17",22.2022,22.2022,21.8443,22.0352,335300.0],["2016-08-18",22.3215,22.5441,22.2976,22.5441,257100.0],["2016-08-19",22.4567,22.5282,22.3612,22.4726,212200.0],["2016-08-22",21.9159,21.9159,21.6376,21.7489,217200.0],["2016-08-23",21.9318,22.075,21.6296,21.6376,232900.0],["2016-08-24",21.3672,21.6933,21.2718,21.566,211900.0],["2016-08-25",21.1923,21.2559,21.0173,21.1048,316000.0],["2016-08-26",21.3195,21.5899,20.8742,21.0332,366900.0],["2016-08-29",20.8424,21.065,20.7072,20.9855,347000.0],["2016-08-30",20.7549,20.9537,20.7072,20.8265,250900.0],["2016-08-31",20.2698,20.405,19.9756,20.0869,489000.0],["2016-09-01",19.8722,19.9995,19.7609,19.9995,269100.0],["2016-09-02",20.405,20.5959,20.2857,20.4925,198400.0],["2016-09-06",20.7788,21.0412,20.6992,20.9776,434400.0],["2016-09-07",20.9776,21.1287,20.7788,20.8265,271300.0],["2016-09-08",20.9458,20.9935,20.6833,20.8662,330700.0],["2016-09-09",20.572,20.7072,20.079,20.1267,336800.0],["2016-09-12",20.1187,20.6356,20.0313,20.5641,526400.0],["2016-09-13",20.572,20.7549,20.246,20.3812,489100.0],["2016-09-14",21.3752,21.5819,21.1287,21.2479,602100.0],["2016-09-15",21.5024,21.574,21.1525,21.2082,532300.0],["2016-09-16",21.073,21.1605,20.747,20.9219,299000.0],["2016-09-19",21.4388,21.5342,21.1843,21.2559,283600.0],["2016-09-20",21.2161,21.232,20.739,20.8106,379500.0],["2016-09-21",21.073,21.3434,20.8821,21.3036,400700.0],["2016-09-22",21.7728,21.9716,21.6853,21.6933,661100.0],["2016-09-23",21.6376,21.7887,21.1525,21.2241,414800.0],["2016-09-26",21.3354,21.5978,21.1843,21.3593,315100.0],["2016-09-27",21.407,21.5024,21.2559,21.3275,341100.0],["2016-09-28",21.479,22.2202,21.2183,22.1713,364000.0],["2016-09-29",22.155,22.3831,21.8699,22.0247,417400.0],["2016-09-30",22.1632,22.3668,22.1387,22.2528,241800.0],["2016-10-03",22.3586,22.4727,22.269,22.3912,282400.0],["2016-10-04",22.4401,22.5053,21.8862,22.0817,296000.0],["2016-10-05",22.3261,22.5949,22.3261,22.5134,362300.0],["2016-10-06",22.6193,22.7741,22.5623,22.6519,260400.0],["2016-10-07",23.1324,23.2465,22.8555,22.9695,476900.0],["2016-10-10",23.442,23.7026,23.4338,23.5886,321900.0],["2016-10-11",23.442,23.4664,23.1732,23.3198,464400.0],["2016-10-12",23.0836,23.442,23.0836,23.2383,319900.0],["2016-10-13",22.8311,22.8962,22.5867,22.7659,490100.0],["2016-10-14",22.9288,22.9614,22.4971,22.5216,355600.0],["2016-10-17",22.7741,22.8718,22.3424,22.5541,510300.0],["2016-10-18",23.1895,23.2139,22.7007,22.8229,555600.0],["2016-10-19",23.0103,23.1569,22.9125,22.9695,186400.0],["2016-10-20",23.0266,23.2383,22.9288,23.051,155300.0],["2016-10-21",23.0103,23.1976,22.937,23.1406,157600.0],["2016-10-24",23.2791,23.4012,22.9044,23.1324,172800.0],["2016-10-25",23.0917,23.3442,23.0266,23.165,268000.0],["2016-10-26",22.6356,22.7903,22.3749,22.5378,436400.0],["2016-10-27",22.5297,22.6193,22.3831,22.4564,182300.0],["2016-10-28",22.4157,22.5867,22.1713,22.2202,183500.0],["2016-10-31",22.603,22.7089,22.2853,22.4075,366800.0],["2016-11-01",22.8962,22.9614,22.2365,22.4157,352700.0],["2016-11-02",22.4808,22.6193,22.2528,22.4971,632900.0],["2016-11-03",22.432,22.5541,22.2365,22.3586,191700.0],["2016-11-04",21.764,21.8374,21.5278,21.5604,276100.0],["2016-11-07",22.1224,22.3424,22.0247,22.2528,176200.0],["2016-11-08",22.6111,22.8799,22.5053,22.7089,383600.0],["2016-11-09",22.212,22.5867,22.1469,22.432,293100.0],["2016-11-10",22.1387,22.1713,21.5034,21.6093,306400.0],["2016-11-11",21.1532,21.2835,20.583,20.8762,325700.0],["2016-11-14",20.3386,20.64,20.2898,20.5911,515600.0],["2016-11-15",20.6563,20.9414,20.5667,20.9414,419700.0],["2016-11-16",20.64,20.7866,20.4282,20.4608,455700.0],["2016-11-17",20.8762,21.1694,20.5667,20.6319,299300.0],["2016-11-18",20.9007,20.9902,20.64,20.7703,244400.0],["2016-11-21",21.4301,21.5849,21.3486,21.4708,230600.0],["2016-11-22",22.1469,22.155,21.7559,22.0817,542900.0],["2016-11-23",21.6744,21.7966,21.5604,21.6663,289700.0],["2016-11-25",21.5034,21.5441,21.2427,21.4382,147800.0],["2016-11-28",21.5848,21.6663,21.4057,21.4138,317700.0],["2016-11-29",21.1613,21.2428,20.9658,21.0391,315200.0],["2016-11-30",21.0391,22.2283,21.0391,21.7152,1678400.0],["2016-12-01",21.8944,21.927,21.1043,21.1613,1183700.0],["2016-12-02",20.8436,21.259,20.7703,21.0717,2570300.0],["2016-12-05",21.536,21.8129,21.4708,21.7559,684200.0],["2016-12-06",21.8048,22.0003,21.7233,21.9107,487600.0],["2016-12-07",22.2365,22.3749,22.1224,22.3586,633000.0],["2016-12-08",22.4401,22.7252,22.3831,22.5623,645600.0],["2016-12-09",22.5623,22.5623,22.3668,22.5216,438800.0],["2016-12-12",23.7841,23.9144,23.3116,23.3768,684300.0],["2016-12-13",23.8574,24.3624,23.8574,24.2402,834400.0],["2016-12-14",23.8899,24.0284,23.3116,23.3524,293400.0],["2016-12-15",23.051,23.3687,22.994,23.3116,246200.0],["2016-12-16",23.165,23.4908,23.0591,23.3361,235100.0],["2016-12-19",22.9288,23.2058,22.8148,22.9614,287400.0],["2016-12-20",23.1976,23.3768,23.108,23.2791,203500.0],["2016-12-21",23.1569,23.2465,22.994,23.0184,166600.0],["2016-12-22",23.0266,23.0917,22.937,22.937,163300.0],["2016-12-23",22.9044,23.0428,22.8555,22.9125,84500.0],["2016-12-27",22.8718,23.0103,22.8555,22.9858,249600.0],["2016-12-28",23.3768,23.4908,23.165,23.2383,361900.0],["2016-12-29",23.8085,23.8411,23.5071,23.5967,498200.0],["2016-12-30",23.2383,23.5397,23.2139,23.2872,267900.0],["2017-01-03",23.8166,24.061,23.6212,23.8248,357300.0],["2017-01-04",24.1017,24.1995,23.9307,24.0447,298800.0],["2017-01-05",23.8574,23.947,23.6782,23.7352,195500.0],["2017-01-06",23.9958,24.1017,23.7352,23.7922,340400.0],["2017-01-09",23.8655,23.9958,23.6293,23.6782,268000.0],["2017-01-10",24.0447,24.175,23.8492,23.9307,256800.0],["2017-01-11",24.2972,24.4683,24.1425,24.4275,541700.0],["2017-01-12",25.2502,25.3642,24.9162,25.0954,617700.0],["2017-01-13",25.4783,25.4864,25.2828,25.3398,584300.0],["2017-01-17",25.4213,25.519,25.2828,25.3887,465300.0],["2017-01-18",25.3235,25.4375,25.1362,25.2339,150700.0],["2017-01-19",25.1932,25.2176,24.8104,24.9651,173200.0],["2017-01-20",25.0792,25.1769,24.9733,25.014,192500.0],["2017-01-23",25.6493,25.8692,25.6004,25.8529,609700.0],["2017-01-24",26.2846,26.3905,26.138,26.2276,531300.0],["2017-01-25",25.8285,25.91,25.69,25.7878,215700.0],["2017-01-26",24.7778,25.0466,24.6963,24.9407,334400.0],["2017-01-27",24.4846,24.6475,24.4275,24.5823,322900.0],["2017-01-30",24.1425,24.2158,24.0773,24.1587,235600.0],["2017-01-31",24.2239,24.3705,24.2076,24.3216,214600.0],["2017-02-01",24.5904,24.6719,24.1669,24.2565,535700.0],["2017-02-02",24.2402,24.3868,24.118,24.2402,434100.0],["2017-02-03",24.1425,24.3705,24.1017,24.2402,186300.0],["2017-02-06",23.8004,23.8248,23.6212,23.6456,186000.0],["2017-02-07",23.4175,23.5804,23.2791,23.2872,275000.0],["2017-02-08",23.0836,23.3849,23.0184,23.3035,378700.0],["2017-02-09",23.4745,23.5478,23.3442,23.3931,196400.0],["2017-02-10",23.6049,23.7026,23.5478,23.6049,233700.0],["2017-02-13",23.6293,23.7433,23.5641,23.6293,178100.0],["2017-02-14",23.9225,23.947,23.5397,23.7596,288300.0],["2017-02-15",23.6049,23.6374,23.4338,23.5886,260500.0],["2017-02-16",23.6782,23.6782,23.2546,23.2709,285600.0],["2017-02-17",23.3849,23.4175,23.1569,23.1976,177800.0],["2017-02-21",23.7433,23.7678,23.556,23.6293,350200.0],["2017-02-22",23.3198,23.3687,23.222,23.3035,268400.0],["2017-02-23",23.6293,23.7026,23.3849,23.613,292300.0],["2017-02-24",23.1813,23.4012,23.0917,23.1813,249300.0],["2017-02-27",23.6619,23.6619,23.4338,23.4664,227400.0],["2017-02-28",23.2302,23.2791,22.9695,23.0999,209000.0],["2017-03-01",23.5397,23.6537,23.3849,23.5641,571200.0],["2017-03-02",23.3116,23.4094,23.1569,23.165,308600.0],["2017-03-03",22.994,23.3198,22.9614,23.1324,319100.0],["2017-03-06",23.2383,23.2546,22.9858,23.0673,505400.0],["2017-03-07",22.9858,22.9858,22.7822,22.8636,285300.0],["2017-03-08",22.8311,22.9207,22.432,22.4564,255400.0],["2017-03-09",22.3586,22.3912,21.9921,22.2446,514500.0],["2017-03-10",22.4808,22.5378,22.3098,22.4564,466600.0],["2017-03-13",22.4727,22.7496,22.4727,22.7415,191700.0],["2017-03-14",22.4482,22.603,22.2202,22.5216,230200.0],["2017-03-15",22.704,23.2489,22.704,23.2076,375500.0],["2017-03-16",23.5874,23.6782,23.4553,23.6204,365200.0],["2017-03-17",23.7112,23.7773,23.5957,23.6287,331300.0],["2017-03-20",23.4553,23.7112,23.4058,23.5626,218300.0],["2017-03-21",23.5544,23.6947,23.1251,23.2159,331300.0],["2017-03-22",23.414,23.7112,23.3975,23.6865,296300.0],["2017-03-23",23.6452,23.7443,23.5544,23.6204,182200.0],["2017-03-24",23.5874,23.736,23.381,23.4223,233800.0],["2017-03-27",23.1663,23.4471,23.026,23.414,265500.0],["2017-03-28",24.2396,24.4625,24.0993,24.3717,318900.0],["2017-03-29",24.3717,24.4295,23.9672,24.38,375500.0],["2017-03-30",24.3057,24.6111,24.0745,24.091,311000.0],["2017-03-31",24.1571,25.0157,23.9837,24.2726,467100.0],["2017-04-03",24.5864,24.735,24.4047,24.735,444200.0],["2017-04-04",24.768,24.8836,24.6524,24.768,309700.0],["2017-04-05",24.4956,24.6772,24.2892,24.2974,327500.0],["2017-04-06",24.3635,24.5286,24.2396,24.347,402700.0],["2017-04-07",24.2561,24.4047,24.0993,24.1158,848800.0],["2017-04-10",24.5946,24.6854,24.4295,24.5699,584900.0],["2017-04-11",24.6772,24.7515,24.38,24.5781,262600.0],["2017-04-12",24.9827,25.1973,24.7432,24.8918,939000.0],["2017-04-13",25.2303,25.4615,25.1395,25.156,770400.0],["2017-04-17",25.1808,25.2469,24.9414,24.9579,557500.0],["2017-04-18",24.9662,25.0652,24.7432,24.7515,947300.0],["2017-04-19",25.0405,25.0983,24.4873,24.5038,567000.0],["2017-04-20",24.7267,24.8671,24.702,24.7928,499800.0],["2017-04-21",24.9331,24.9414,24.6855,24.8258,389100.0],["2017-04-24",25.2386,25.4863,25.1891,25.445,343200.0],["2017-04-25",25.5193,25.6679,25.4202,25.6184,208500.0],["2017-04-26",25.445,25.9651,25.3459,25.6019,325200.0],["2017-04-27",25.1808,25.5936,25.0652,25.3212,273200.0],["2017-04-28",25.4202,25.4367,25.1643,25.1973,255900.0],["2017-05-01",25.1808,25.1973,25.0322,25.0735,162300.0],["2017-05-02",25.6184,25.8083,25.511,25.6266,530400.0],["2017-05-03",25.5358,25.7752,25.511,25.6927,300700.0],["2017-05-04",25.0074,25.0652,24.4708,24.5121,332600.0],["2017-05-05",24.5203,25.123,24.4956,24.9331,966100.0],["2017-05-08",24.7515,24.8588,24.5203,24.5286,433900.0],["2017-05-09",24.6937,24.9496,24.6111,24.9001,333500.0],["2017-05-10",24.9579,25.1891,24.9496,25.1891,191300.0],["2017-05-11",25.0487,25.1808,24.9331,25.1478,282900.0],["2017-05-12",25.0817,25.2303,25.0157,25.1148,168300.0],["2017-05-15",25.5936,25.6349,25.3707,25.4615,278800.0],["2017-05-16",25.6679,25.7422,25.5441,25.6101,277600.0],["2017-05-17",25.5854,25.7257,25.3459,25.3707,631600.0],["2017-05-18",25.0817,25.3459,24.9744,25.1478,240300.0],["2017-05-19",25.2964,25.6844,25.1808,25.6101,221700.0],["2017-05-22",25.6019,25.6349,25.3459,25.412,148300.0],["2017-05-23",25.7918,26.122,25.767,26.0477,219300.0],["2017-05-24",25.9899,26.1055,25.8165,25.9899,168400.0],["2017-05-25",25.5936,25.6184,25.1313,25.1726,271800.0],["2017-05-26",25.2056,25.3542,25.1395,25.3129,195600.0],["2017-05-30",24.7267,24.9579,24.6772,24.8753,252800.0],["2017-05-31",24.6111,24.702,24.479,24.5864,200100.0],["2017-06-01",24.2479,24.6442,24.1818,24.5534,254300.0],["2017-06-02",24.702,24.9827,24.5616,24.8093,230200.0],["2017-06-05",24.6359,24.8671,24.6029,24.7763,183100.0],["2017-06-06",24.4708,24.8093,24.3635,24.768,221900.0],["2017-06-07",24.4295,24.6524,24.2314,24.3717,210000.0],["2017-06-08",23.5379,23.769,23.4388,23.6947,307300.0],["2017-06-09",23.8186,24.0167,23.6782,23.8516,254700.0],["2017-06-12",24.0993,24.124,23.9919,23.9919,261300.0],["2017-06-13",23.5544,23.8351,23.5214,23.8186,336800.0],["2017-06-14",24.0167,24.0663,23.5791,23.6782,193100.0],["2017-06-15",23.2819,23.3727,23.092,23.3315,436800.0],["2017-06-16",23.3067,23.5131,23.2406,23.5048,104300.0],["2017-06-19",23.5048,23.736,23.4553,23.4718,167700.0],["2017-06-20",22.9682,23.0673,22.7866,22.9517,135800.0],["2017-06-21",22.7535,22.9187,22.2664,22.4068,618500.0],["2017-06-22",22.5389,22.8774,22.4976,22.7123,209100.0],["2017-06-23",22.9269,23.0095,22.8444,22.8774,129500.0],["2017-06-26",23.1168,23.2902,22.9765,23.0508,225100.0],["2017-06-27",23.2819,23.3893,23.092,23.1003,258300.0],["2017-06-28",23.1829,23.4966,23.0755,23.4058,249200.0],["2017-06-29",22.9765,23.1746,22.8278,22.8444,231500.0],["2017-06-30",23.1251,23.1581,23.0012,23.0755,230300.0],["2017-07-03",23.2159,23.4058,23.1994,23.2984,94500.0],["2017-07-05",23.2406,23.2406,22.8856,22.9517,153300.0],["2017-07-06",22.9269,23.0012,22.7783,22.8361,142200.0],["2017-07-07",22.737,22.7701,22.5471,22.6875,183400.0],["2017-07-10",22.5306,22.7288,22.4976,22.6214,262900.0],["2017-07-11",22.4398,22.638,22.3738,22.5884,293700.0],["2017-07-12",23.1168,23.4471,23.0095,23.2654,425800.0],["2017-07-13",23.2572,23.2819,23.0838,23.2489,177400.0],["2017-07-14",23.7278,23.9837,23.6947,23.8433,297600.0],["2017-07-17",24.0662,24.2231,23.9424,23.9672,245000.0],["2017-07-18",23.7938,23.9507,23.67,23.769,170600.0],["2017-07-19",23.9424,24.2149,23.9259,24.1983,211200.0],["2017-07-20",24.2149,24.2479,23.8681,24.0497,209600.0],["2017-07-21",23.8433,23.9094,23.4388,23.6039,226100.0],["2017-07-24",23.6865,23.7608,23.5626,23.7112,155200.0],["2017-07-25",24.4213,24.6029,24.3387,24.5038,290700.0],["2017-07-26",24.4873,24.5368,24.3222,24.4047,181600.0],["2017-07-27",24.9744,25.0735,24.7267,24.7928,239900.0],["2017-07-28",25.0157,25.2799,24.9414,25.057,196500.0],["2017-07-31",24.7763,24.9414,24.6772,24.8836,139300.0],["2017-08-01",24.702,24.8506,24.5781,24.735,141000.0],["2017-08-02",24.5534,24.8506,24.479,24.7185,157600.0],["2017-08-03",24.8093,24.8506,24.6359,24.7102,116200.0],["2017-08-04",24.9331,25.1395,24.8753,25.1148,142500.0],["2017-08-07",25.1395,25.3377,25.1065,25.2221,205000.0],["2017-08-08",25.2634,25.4945,25.0817,25.1148,242700.0],["2017-08-09",25.0074,25.2799,25.0074,25.1478,138500.0],["2017-08-10",25.2303,25.3624,24.8919,24.9992,221400.0],["2017-08-11",25.0735,25.2138,24.9827,25.1643,166900.0],["2017-08-14",25.3129,25.3872,24.8671,24.8753,185800.0],["2017-08-15",24.5699,24.8093,24.446,24.801,190900.0],["2017-08-16",24.9166,25.1726,24.8423,24.8836,253000.0],["2017-08-17",24.7515,24.9744,24.5699,24.5781,199400.0],["2017-08-18",24.2974,24.6442,24.2396,24.4873,248700.0],["2017-08-21",24.4873,24.6194,24.413,24.5451,196400.0],["2017-08-22",24.5946,24.7102,24.4873,24.5121,127900.0],["2017-08-23",24.058,24.5946,24.025,24.5121,213900.0],["2017-08-24",24.5121,24.6111,24.2727,24.3965,142000.0],["2017-08-25",24.4213,24.7267,24.4213,24.6607,173800.0],["2017-08-28",24.702,24.7515,24.5616,24.7515,178200.0],["2017-08-29",24.5781,24.735,24.5616,24.6937,112500.0],["2017-08-30",24.4213,24.6029,24.3552,24.5203,196800.0],["2017-08-31",24.6194,24.9744,24.5203,24.8753,155700.0],["2017-09-01",24.768,25.1395,24.768,25.1148,259800.0],["2017-09-05",25.1478,25.2551,25.0074,25.1808,274900.0],["2017-09-06",25.2303,25.5854,25.2138,25.5523,279900.0],["2017-09-07",25.6458,26.0329,25.6121,25.974,366400.0],["2017-09-08",25.772,25.7973,25.4606,25.5448,318500.0],["2017-09-11",25.3259,25.6542,25.3175,25.5448,322500.0],["2017-09-12",25.2923,25.4774,25.2165,25.3428,405400.0],["2017-09-13",25.3007,25.4522,25.1323,25.4101,278400.0],["2017-09-14",25.5027,25.7131,25.4522,25.5868,170300.0],["2017-09-15",25.4858,25.5195,25.2165,25.368,340700.0],["2017-09-18",25.2838,25.4269,25.1408,25.2165,150500.0],["2017-09-19",25.0061,25.3175,24.9893,25.3175,155200.0],["2017-09-20",23.6594,23.8025,23.4237,23.5921,412500.0],["2017-09-21",23.7941,24.0297,23.7183,23.8362,239300.0],["2017-09-22",23.9456,24.055,23.8698,23.8698,135700.0],["2017-09-25",23.8614,23.9792,23.7772,23.8867,190500.0],["2017-09-26",23.7772,23.8025,23.5752,23.6173,213000.0],["2017-09-27",23.2807,23.348,23.146,23.2891,255600.0],["2017-09-28",23.2722,23.348,23.146,23.2217,300900.0],["2017-09-29",23.2975,23.3648,23.0787,23.1712,466800.0],["2017-10-02",23.0702,23.1039,22.8682,23.0534,252200.0],["2017-10-03",22.7252,23.045,22.6578,22.944,348500.0],["2017-10-04",23.4237,23.6762,23.3985,23.4827,405400.0],["2017-10-05",23.5668,23.7015,23.4911,23.5163,192000.0],["2017-10-06",23.5079,23.5921,23.348,23.449,248700.0],["2017-10-09",24.0802,24.1139,23.8782,23.954,299700.0],["2017-10-10",24.1812,24.257,23.9961,24.0045,254600.0],["2017-10-11",24.3917,24.4253,24.1392,24.2486,330200.0],["2017-10-12",24.3327,24.4169,24.0802,24.1728,387200.0],["2017-10-13",24.5347,24.6189,24.3664,24.4506,215500.0],["2017-10-16",24.8125,24.8967,24.6021,24.7872,314500.0],["2017-10-17",24.5263,24.5768,24.3243,24.5179,214200.0],["2017-10-18",24.4085,24.4842,24.2991,24.3832,190800.0],["2017-10-19",24.0887,24.4422,24.0802,24.3412,148000.0],["2017-10-20",24.2402,24.3917,24.1728,24.2907,171100.0],["2017-10-23",24.0213,24.2233,24.0129,24.1139,181600.0],["2017-10-24",24.1055,24.2065,24.0297,24.1139,179900.0],["2017-10-25",24.0634,24.2233,23.9708,24.1392,164300.0],["2017-10-26",24.4758,24.7199,24.3664,24.3664,221700.0],["2017-10-27",23.9708,24.2065,23.8277,24.1897,142700.0],["2017-10-30",24.1728,24.4253,24.1728,24.2822,270100.0],["2017-10-31",24.2991,24.5937,24.2907,24.5011,146000.0],["2017-11-01",25.2249,25.2502,25.065,25.0903,263500.0],["2017-11-02",25.0145,25.2586,24.8546,24.964,200400.0],["2017-11-03",25.166,25.2502,25.0397,25.166,152300.0],["2017-11-06",25.166,25.57,25.0818,25.57,161400.0],["2017-11-07",25.9403,26.0498,25.5784,25.6205,103800.0],["2017-11-08",25.7047,25.772,25.5784,25.6542,87900.0],["2017-11-09",25.6542,25.8393,25.6458,25.8057,99000.0],["2017-11-10",25.9488,26.0077,25.7131,25.772,120400.0],["2017-11-13",25.5448,25.7552,25.5279,25.5448,94100.0],["2017-11-14",25.5868,25.6626,25.267,25.2838,153700.0],["2017-11-15",25.0313,25.1492,24.7115,25.0482,230300.0],["2017-11-16",25.2333,25.267,25.0229,25.2333,189300.0],["2017-11-17",25.6626,25.873,25.5868,25.6626,262000.0],["2017-11-20",25.1913,25.2418,24.9387,25.1492,190700.0],["2017-11-21",25.4606,25.7468,25.4606,25.6037,147000.0],["2017-11-22",26.479,26.681,26.2433,26.277,279800.0],["2017-11-24",25.7047,25.9993,25.7047,25.9235,146200.0],["2017-11-27",25.9993,26.0413,25.8478,25.8478,175500.0],["2017-11-28",25.974,26.1676,25.9151,26.0329,227300.0],["2017-11-29",26.0918,26.176,25.9488,26.0161,158300.0],["2017-11-30",26.6389,26.7652,26.3528,26.5043,194100.0],["2017-12-01",26.3275,26.6894,26.2602,26.6473,320300.0],["2017-12-04",26.2938,26.5295,26.277,26.4285,228900.0],["2017-12-05",26.0582,26.2686,25.8225,26.2181,176900.0],["2017-12-06",25.8898,25.9572,25.6963,25.7468,191700.0],["2017-12-07",25.671,25.9488,25.5616,25.8057,165200.0],["2017-12-08",25.7888,26.0245,25.7047,25.9235,100400.0],["2017-12-11",26.0161,26.3359,25.9993,26.1844,127100.0],["2017-12-12",26.176,26.3275,26.1003,26.176,150000.0],["2017-12-13",26.4285,26.7147,26.4285,26.6389,443300.0],["2017-12-14",26.3275,26.3948,26.1508,26.1508,416400.0],["2017-12-15",27.0009,27.3796,26.9588,27.2954,394000.0],["2017-12-18",28.0698,28.1624,27.4217,27.5648,554600.0],["2017-12-19",26.4369,26.6053,26.2181,26.4201,302600.0],["2017-12-20",26.883,26.9672,26.8241,26.8578,196100.0],["2017-12-21",26.8998,27.4133,26.883,27.2365,213100.0],["2017-12-22",27.2197,27.5479,27.1776,27.287,129200.0],["2017-12-26",27.1944,27.7247,27.1271,27.691,144300.0],["2017-12-27",28.095,28.4064,27.994,28.1034,310300.0],["2017-12-28",28.5579,28.6842,28.2465,28.3054,257500.0],["2017-12-29",28.8189,29.0124,28.7936,28.7936,314900.0],["2018-01-02",28.7347,28.8441,28.6337,28.8189,225400.0],["2018-01-03",28.7852,29.0714,28.7431,29.0209,169400.0],["2018-01-04",28.6842,29.1134,28.6842,29.0377,126600.0],["2018-01-05",29.1724,29.2902,29.0461,29.206,173900.0],["2018-01-08",29.2565,29.4333,29.206,29.2734,149500.0],["2018-01-09",29.3323,29.4333,28.9872,29.1639,137400.0],["2018-01-10",29.8373,30.0393,29.6184,29.7279,277200.0],["2018-01-11",29.5343,29.7952,29.5343,29.7531,194400.0],["2018-01-12",30.1571,30.477,30.0561,30.4685,239700.0],["2018-01-16",30.8894,31.0409,30.5611,30.6116,424700.0],["2018-01-17",30.8136,31.1587,30.7126,31.0493,324100.0],["2018-01-18",29.9383,30.1571,29.8625,29.9467,267500.0],["2018-01-19",30.0982,30.3002,30.0477,30.3002,238900.0],["2018-01-22",30.519,30.8305,30.3591,30.822,150300.0],["2018-01-23",30.3507,30.4265,30.1992,30.376,338000.0],["2018-01-24",30.822,30.9315,30.7042,30.8894,195400.0],["2018-01-25",32.1687,32.6148,31.9499,32.1603,502900.0],["2018-01-26",32.0677,32.093,31.6553,31.731,316900.0],["2018-01-29",31.8573,32.1014,31.487,31.529,385000.0],["2018-01-30",30.5275,30.62,30.3507,30.376,190600.0],["2018-01-31",30.1403,30.2834,29.8962,30.115,339900.0],["2018-02-01",30.3339,30.4096,30.0645,30.3255,213200.0],["2018-02-02",29.5427,29.5427,28.7768,28.8778,434700.0],["2018-02-05",28.6674,28.9788,27.9856,28.0024,308300.0],["2018-02-06",28.1034,28.8694,28.0193,28.7094,243100.0],["2018-02-07",28.4233,28.6758,27.9688,27.9688,319100.0],["2018-02-08",27.3712,27.5311,26.6389,26.6389,386200.0],["2018-02-09",26.9672,26.9756,25.9403,26.6389,379100.0],["2018-02-12",27.4722,27.8762,27.2365,27.4217,348500.0],["2018-02-13",27.6658,27.7415,27.489,27.5564,303100.0],["2018-02-14",27.2281,28.1792,27.2281,28.1203,262200.0],["2018-02-15",28.7347,28.9283,28.2129,28.5495,424900.0],["2018-02-16",28.8189,29.1219,28.6926,28.7684,384300.0],["2018-02-20",28.6589,28.8946,28.4906,28.6084,218700.0],["2018-02-21",28.6842,28.7094,28.0445,28.0445,194100.0],["2018-02-22",28.0698,28.4149,28.0361,28.1624,189200.0],["2018-02-23",28.7936,28.8609,28.4906,28.8609,459700.0],["2018-02-26",29.3239,29.3323,28.7936,29.1471,248200.0],["2018-02-27",29.2481,29.307,28.6421,28.6421,258800.0],["2018-02-28",29.5932,29.77,29.004,29.0124,396800.0],["2018-03-01",28.6421,28.8104,28.196,28.4401,259000.0],["2018-03-02",28.1876,28.5074,27.9604,28.4738,206900.0],["2018-03-05",28.2044,28.701,28.2044,28.6169,171100.0],["2018-03-06",29.4585,29.4922,28.903,29.0545,285800.0],["2018-03-07",29.0629,29.4249,28.9114,29.0714,338600.0],["2018-03-08",29.2565,29.3828,28.8273,29.1134,417900.0],["2018-03-09",29.6016,29.7615,29.4165,29.7447,304700.0],["2018-03-12",30.0645,30.1908,29.9046,30.1066,235100.0],["2018-03-13",29.4838,29.6437,29.1387,29.1892,201900.0],["2018-03-14",29.0377,29.1219,28.7768,28.802,281000.0],["2018-03-15",28.8591,28.9017,28.4415,28.5864,155600.0],["2018-03-16",28.7739,29.1148,28.6631,28.7228,310700.0],["2018-03-19",28.5438,28.6461,28.2114,28.4244,126900.0],["2018-03-20",28.5438,28.825,28.5438,28.6546,177300.0],["2018-03-21",28.6546,29.6262,28.5864,29.5154,280400.0],["2018-03-22",29.2512,29.362,28.629,28.6461,240700.0],["2018-03-23",28.7228,28.8847,28.4841,28.5097,171800.0],["2018-03-26",28.1432,28.5693,28.0239,28.5608,267000.0],["2018-03-27",28.6972,28.8847,28.433,28.4756,139200.0],["2018-03-28",28.254,28.3477,28.0153,28.1432,146600.0],["2018-03-29",28.5779,29.1404,28.5267,29.004,183200.0],["2018-04-02",28.9614,28.9699,28.2625,28.5182,113200.0],["2018-04-03",28.7483,28.9273,28.4841,28.7824,236100.0],["2018-04-04",27.7767,28.5267,27.7597,28.4926,236300.0],["2018-04-05",28.9614,29.3449,28.9273,29.1148,216500.0],["2018-04-06",29.5751,29.9416,29.4131,29.5239,327500.0],["2018-04-09",29.6092,29.8649,29.3705,29.6092,241900.0],["2018-04-10",29.6518,30.4359,29.5751,30.2825,277200.0],["2018-04-11",29.9501,30.3081,29.9501,30.291,240400.0],["2018-04-12",30.4785,30.5211,30.1546,30.2654,112500.0],["2018-04-13",30.2654,30.5723,30.2313,30.5041,126500.0],["2018-04-16",30.291,30.3081,29.9756,30.0779,136300.0],["2018-04-17",30.3677,30.7172,30.2825,30.6319,138300.0],["2018-04-18",31.1859,31.6973,31.1348,31.4246,288500.0],["2018-04-19",31.4246,31.578,31.1518,31.2967,231900.0],["2018-04-20",30.3166,30.7683,30.1461,30.5297,265000.0],["2018-04-23",30.2399,30.3933,30.1205,30.1717,386700.0],["2018-04-24",29.8904,30.112,29.7029,29.916,243300.0],["2018-04-25",29.5495,29.6603,29.2682,29.5665,242800.0],["2018-04-26",30.5552,30.6575,30.1461,30.2995,229900.0],["2018-04-27",30.3421,30.3421,30.0524,30.1461,104700.0],["2018-04-30",30.7768,30.8024,30.2825,30.2825,186100.0],["2018-05-01",30.1461,30.1461,29.6006,29.9757,129600.0],["2018-05-02",30.2995,30.4956,30.1802,30.2228,124500.0],["2018-05-03",30.1461,30.2654,29.8222,30.1887,144700.0],["2018-05-04",29.9501,30.487,29.9501,30.3507,73300.0],["2018-05-07",30.6745,30.7342,30.4359,30.5211,143200.0],["2018-05-08",30.3251,30.3762,29.7967,30.3507,92800.0],["2018-05-09",30.2654,30.7086,30.2569,30.6575,192500.0],["2018-05-10",31.578,31.6632,31.2541,31.5354,191500.0],["2018-05-11",31.6206,31.8081,31.5695,31.595,150900.0],["2018-05-14",31.6803,31.97,31.6717,31.9189,104400.0],["2018-05-15",31.9445,32.2428,31.8507,32.0723,164400.0],["2018-05-16",32.1576,32.2002,31.9786,32.1235,111100.0],["2018-05-17",32.5581,32.6263,32.1576,32.328,111700.0],["2018-05-18",32.1746,32.3877,32.1405,32.2939,121000.0],["2018-05-21",32.1661,32.3877,32.0638,32.328,136200.0],["2018-05-22",32.5922,32.7712,32.3025,32.3451,230400.0],["2018-05-23",31.8337,31.9445,31.3053,31.7996,164500.0],["2018-05-24",32.1746,32.4303,31.9019,32.0212,238500.0],["2018-05-25",31.6036,31.6547,31.399,31.5524,220600.0],["2018-05-29",30.6234,30.9473,30.6234,30.9132,262700.0],["2018-05-30",30.3336,31.1092,30.3251,31.0666,351600.0],["2018-05-31",31.0751,31.2285,30.862,31.0069,220800.0],["2018-06-01",32.3706,32.5752,32.1661,32.1831,278600.0],["2018-06-04",32.8394,32.9843,32.3962,32.4985,205900.0],["2018-06-05",32.2854,32.4814,31.8763,32.2598,173500.0],["2018-06-06",32.4473,32.5326,32.1064,32.4729,134900.0],["2018-06-07",32.328,32.6349,32.2513,32.3451,231800.0],["2018-06-08",32.2598,32.49,31.9104,32.4218,175500.0],["2018-06-11",31.7996,32.1576,31.7996,32.0212,210900.0],["2018-06-12",31.8166,31.953,31.5439,31.5695,135500.0],["2018-06-13",31.3138,31.7144,31.2712,31.4928,177100.0],["2018-06-14",31.4161,31.5098,31.1774,31.2285,218300.0],["2018-06-15",31.0666,31.1007,30.4018,30.7086,163500.0],["2018-06-18",30.3251,30.7683,30.0012,30.6405,330000.0],["2018-06-19",29.8734,30.1632,29.6262,29.9842,262700.0],["2018-06-20",29.9842,30.1546,29.6177,29.9416,235200.0],["2018-06-21",29.7455,29.7881,29.3961,29.4387,173000.0],["2018-06-22",29.916,29.9757,29.6518,29.8052,359400.0],["2018-06-25",29.3109,29.4217,29.0552,29.2427,267000.0],["2018-06-26",29.5069,29.8137,29.3194,29.6177,151900.0],["2018-06-27",29.5751,29.8904,29.3109,29.3364,370700.0],["2018-06-28",30.0609,30.2058,29.8563,30.095,339800.0],["2018-06-29",31.1433,31.3308,31.0155,31.1433,301400.0],["2018-07-02",30.4785,30.7342,30.2228,30.4018,189200.0],["2018-07-03",31.1433,31.1518,30.7853,30.8621,169900.0],["2018-07-05",31.7825,31.8252,31.4075,31.5865,219000.0],["2018-07-06",31.6803,31.9701,31.595,31.8848,135200.0],["2018-07-09",32.7968,32.8565,32.5155,32.7542,239400.0],["2018-07-10",32.9161,33.1803,32.9076,33.1207,172100.0],["2018-07-11",32.6008,32.9587,32.1576,32.328,242800.0],["2018-07-12",32.3792,32.6689,32.1576,32.5667,209000.0],["2018-07-13",32.3706,32.6178,32.2598,32.4473,86100.0],["2018-07-16",32.2939,32.3025,32.0041,32.0979,100100.0],["2018-07-17",31.5609,32.0979,31.5439,31.8933,111500.0],["2018-07-18",31.6036,32.0809,31.5013,31.9104,137700.0],["2018-07-19",31.3223,31.8933,31.2882,31.6888,196700.0],["2018-07-20",31.9445,32.1064,31.7144,31.7484,220800.0],["2018-07-23",31.9701,32.0382,31.595,31.6717,181700.0],["2018-07-24",32.2002,32.4985,32.1235,32.2598,161000.0],["2018-07-25",32.9417,33.24,32.7286,33.2229,229600.0],["2018-07-26",33.1292,33.2315,32.8224,32.8479,98200.0],["2018-07-27",33.1292,33.5639,33.061,33.3764,168200.0],["2018-07-30",33.2741,33.4531,33.061,33.0866,136300.0],["2018-07-31",33.598,33.8281,33.4701,33.7599,155000.0],["2018-08-01",33.2741,33.436,33.1718,33.3423,116000.0],["2018-08-02",32.7116,32.9843,32.5752,32.8479,170200.0],["2018-08-03",32.9758,33.3508,32.882,33.2656,129000.0],["2018-08-06",32.7542,33.1207,32.6775,32.9758,148600.0],["2018-08-07",33.4872,33.7599,33.4531,33.4786,85000.0],["2018-08-08",33.0099,33.3167,32.9843,33.1974,126600.0],["2018-08-09",33.1292,33.4872,32.7883,32.8138,173900.0],["2018-08-10",33.1292,33.1292,31.7825,32.1235,211200.0],["2018-08-13",31.8252,32.0723,31.5609,31.595,215900.0],["2018-08-14",31.4501,31.7399,31.3564,31.5524,158200.0],["2018-08-15",30.2058,30.3336,29.8563,30.1887,255100.0],["2018-08-16",30.4785,30.7683,30.3592,30.3848,235900.0],["2018-08-17",30.5552,30.8961,30.5041,30.8109,142600.0],["2018-08-20",30.649,30.7768,30.4444,30.5211,203800.0],["2018-08-21",31.7485,31.9445,31.399,31.4161,217500.0],["2018-08-22",32.4559,32.6349,32.3025,32.4388,191400.0],["2018-08-23",32.7201,32.7968,32.0553,32.1149,266100.0],["2018-08-24",32.5837,32.8565,32.507,32.6093,145700.0],["2018-08-27",33.2144,33.5553,33.0781,33.4957,156500.0],["2018-08-28",33.3764,33.8622,33.2996,33.5127,244700.0],["2018-08-29",33.0695,33.4872,32.9673,33.4616,262900.0],["2018-08-30",33.24,33.24,32.6263,32.9246,191100.0],["2018-08-31",32.8394,33.4786,32.8224,33.4616,291500.0],["2018-09-04",32.0553,32.6775,32.0127,32.5752,281300.0],["2018-09-05",32.2002,32.5837,31.9615,32.5837,203100.0],["2018-09-06",32.1495,32.3917,32.1236,32.3139,204100.0],["2018-09-07",32.3657,32.4695,31.9506,32.2101,236600.0],["2018-09-10",32.089,32.2706,32.0111,32.0371,149900.0],["2018-09-11",31.6652,32.2014,31.57,32.1149,134200.0],["2018-09-12",32.409,32.7982,32.3657,32.4955,446100.0],["2018-09-13",33.1355,33.2912,32.8242,32.9885,317900.0],["2018-09-14",33.1269,33.1615,32.8588,32.9626,99700.0],["2018-09-17",32.7982,32.9626,32.7463,32.8415,128400.0],["2018-09-18",32.1149,32.3657,32.0198,32.0976,308600.0],["2018-09-19",32.2447,32.7117,32.1409,32.6339,197700.0],["2018-09-20",33.1009,33.222,32.7896,32.9799,154700.0],["2018-09-21",32.8761,32.8934,32.3744,32.4003,313300.0],["2018-09-24",32.5128,32.8242,32.5128,32.7377,147200.0],["2018-09-25",33.6286,33.6631,33.4729,33.5594,254300.0],["2018-09-26",34.087,34.2859,33.7064,33.9226,295000.0],["2018-09-27",33.8448,34.1389,33.594,33.6718,155300.0],["2018-09-28",33.0836,33.6113,32.9972,33.421,130100.0],["2018-10-01",33.6891,33.8275,33.3691,33.5767,96700.0],["2018-10-02",33.7842,34.0351,33.6631,33.7842,131300.0],["2018-10-03",34.0178,34.0697,33.5507,33.594,201800.0],["2018-10-04",33.1528,33.2307,32.7377,32.8588,143600.0],["2018-10-05",32.8328,32.8328,32.3571,32.755,196300.0],["2018-10-08",31.8554,32.1841,31.7343,31.9073,156100.0],["2018-10-09",31.9246,32.4782,31.9073,32.3485,192700.0],["2018-10-10",32.2274,32.2274,31.3884,31.3884,221900.0],["2018-10-11",30.9127,31.1289,30.4283,30.5494,223000.0],["2018-10-12",31.7776,31.8122,30.8348,31.1462,189100.0],["2018-10-15",31.5354,31.6998,31.3278,31.3278,145800.0],["2018-10-16",31.6998,32.1495,31.6479,32.0025,179400.0],["2018-10-17",32.0976,32.1063,31.5441,31.7171,260100.0],["2018-10-18",30.9127,30.9905,30.0996,30.1169,323300.0],["2018-10-19",30.4024,30.6705,30.3159,30.5321,243300.0],["2018-10-22",30.7137,30.7656,30.3505,30.4716,99500.0],["2018-10-23",29.4509,29.5028,28.9233,29.2174,184100.0],["2018-10-24",29.0617,29.1136,28.1449,28.1622,228500.0],["2018-10-25",28.7244,29.1828,28.7244,28.9752,138700.0],["2018-10-26",28.3352,28.6898,27.9978,28.3265,252300.0],["2018-10-29",28.6119,28.6898,27.7211,27.9892,131100.0],["2018-10-30",28.266,28.413,27.946,28.3957,122500.0],["2018-10-31",27.9373,28.3352,27.9114,28.1276,238100.0],["2018-11-01",28.5687,28.8801,28.4303,28.8022,289700.0],["2018-11-02",29.1569,29.2693,28.4995,28.6465,153300.0],["2018-11-05",29.572,29.8229,29.5028,29.6153,184800.0],["2018-11-06",29.9093,30.0304,29.7364,29.918,168200.0],["2018-11-07",30.6618,30.6618,30.3418,30.6013,184300.0],["2018-11-08",30.3505,30.3505,29.3817,29.4942,118200.0],["2018-11-09",28.733,29.0098,28.6206,28.906,147900.0],["2018-11-12",28.6119,28.6638,28.2054,28.2487,135000.0],["2018-11-13",27.9805,28.093,27.4183,27.4702,201200.0],["2018-11-14",26.5967,26.8129,26.268,26.2939,732000.0],["2018-11-15",26.4756,26.9686,26.3458,26.8994,669200.0],["2018-11-16",27.3232,27.4962,27.1848,27.3837,221700.0],["2018-11-19",27.2713,27.5135,27.1243,27.1848,136700.0],["2018-11-20",26.908,26.9599,26.1036,26.1988,257300.0],["2018-11-21",26.7956,27.1329,26.7523,26.934,184500.0],["2018-11-23",25.2387,25.4809,25.2301,25.4549,112500.0],["2018-11-26",25.8355,26.2161,25.8355,25.9826,144100.0],["2018-11-27",25.9566,26.0431,25.4463,25.7231,169200.0],["2018-11-28",26.095,26.4496,25.7836,26.3199,277000.0],["2018-11-29",26.5967,26.7523,26.415,26.4496,164400.0],["2018-11-30",25.7923,25.9047,25.429,25.4982,259500.0],["2018-12-03",27.5567,27.5567,27.0205,27.1935,245500.0],["2018-12-04",27.1502,27.2454,26.4583,26.4842,212900.0],["2018-12-06",25.8615,26.3631,25.7923,26.3545,218800.0],["2018-12-07",26.6486,26.9167,25.8528,25.922,189900.0],["2018-12-10",25.2041,25.3598,24.4862,24.9706,241000.0],["2018-12-11",25.6712,25.7404,24.91,25.0398,231400.0],["2018-12-12",25.922,26.1123,25.6625,25.6885,278100.0],["2018-12-13",25.9739,26.095,25.7577,25.8096,260900.0],["2018-12-14",25.5674,25.6625,25.2387,25.2474,94900.0],["2018-12-17",25.2301,25.429,24.7284,24.8235,150500.0],["2018-12-18",24.7111,24.7111,24.1489,24.2181,193000.0],["2018-12-19",25.3425,25.5674,24.5468,24.7284,366400.0],["2018-12-20",25.0311,25.0744,24.3392,24.3738,164300.0],["2018-12-21",24.5641,24.8149,23.9932,24.097,249900.0],["2018-12-24",24.6938,24.7889,23.8375,23.8894,180200.0],["2018-12-26",23.9413,24.9965,23.6991,24.9792,144700.0],["2018-12-27",24.7111,25.1955,24.4949,25.1955,210100.0],["2018-12-28",25.4722,25.5933,25.1868,25.2301,174600.0],["2018-12-31",25.4117,25.6279,25.1349,25.3339,111000.0],["2019-01-02",24.7025,25.6798,24.7025,25.6106,140700.0],["2019-01-03",25.6971,25.7058,25.1609,25.3252,308700.0],["2019-01-04",26.1815,26.5188,26.069,26.2853,338900.0],["2019-01-07",26.7091,26.7437,26.2247,26.2939,271400.0],["2019-01-08",26.7956,26.8907,26.4842,26.6399,144600.0],["2019-01-09",27.3578,27.7038,27.254,27.6346,314400.0],["2019-01-10",27.5135,27.773,27.2886,27.7557,216400.0],["2019-01-11",27.8508,28.0151,27.6519,27.9027,318700.0],["2019-01-14",27.4356,27.8508,27.3405,27.7124,132400.0],["2019-01-15",27.4962,27.7903,27.3924,27.5654,184300.0],["2019-01-16",26.3631,26.5534,26.242,26.4064,427400.0],["2019-01-17",26.069,26.4756,25.9739,26.3545,163900.0],["2019-01-18",26.4323,26.6572,26.3026,26.588,169500.0],["2019-01-22",26.3804,26.4064,25.9912,26.069,280200.0],["2019-01-23",26.1382,26.1988,25.8615,26.0172,156600.0],["2019-01-24",25.8355,26.1382,25.7144,26.0258,166800.0],["2019-01-25",26.5621,26.735,26.5275,26.588,133500.0],["2019-01-28",26.268,26.6313,26.2247,26.614,185300.0],["2019-01-29",26.4756,26.5534,26.3372,26.4496,138300.0],["2019-01-30",26.3199,26.6572,26.2766,26.6399,411700.0],["2019-01-31",26.1555,26.4064,26.069,26.1296,274400.0],["2019-02-01",25.948,26.1901,25.8615,26.0777,195800.0],["2019-02-04",26.0431,26.1901,25.9566,26.1728,110100.0],["2019-02-05",27.0378,27.0551,26.8388,26.9945,307800.0],["2019-02-06",27.1156,27.1675,26.8215,26.8648,131400.0],["2019-02-07",26.1728,26.268,25.7317,25.922,191300.0],["2019-02-08",24.5727,24.91,24.4776,24.9014,429400.0],["2019-02-11",24.2786,24.3478,24.0624,24.1316,227700.0],["2019-02-12",24.3392,24.5727,24.3132,24.4776,164700.0],["2019-02-13",25.5155,25.6452,25.1868,25.2214,296600.0],["2019-02-14",24.7889,24.8408,24.6073,24.7889,162800.0],["2019-02-15",25.1176,25.1176,24.6592,24.7976,140500.0],["2019-02-19",25.109,25.4982,25.1003,25.4031,133700.0],["2019-02-20",25.429,25.7577,25.3512,25.602,143500.0],["2019-02-21",25.5674,25.6106,25.0917,25.1782,98500.0],["2019-02-22",25.602,25.6885,25.2906,25.3339,153400.0],["2019-02-25",25.8528,26.0258,25.7144,25.9134,182800.0],["2019-02-26",26.0085,26.3372,25.9826,26.242,159400.0],["2019-02-27",26.5794,26.6399,26.2939,26.4929,196400.0],["2019-02-28",26.6831,26.6831,26.2161,26.415,210500.0],["2019-03-01",26.3285,26.3372,26.0517,26.1296,175200.0],["2019-03-04",26.0604,26.1555,25.8961,26.0863,126800.0],["2019-03-05",26.0777,26.3285,26.0172,26.2334,95300.0],["2019-03-06",26.2074,26.3458,26.0863,26.1209,138000.0],["2019-03-07",26.1382,26.1642,25.8096,25.9393,151200.0],["2019-03-08",25.2387,25.4636,25.2214,25.4549,233700.0],["2019-03-11",25.3944,25.8615,25.3944,25.7923,166400.0],["2019-03-12",25.576,25.8009,25.5674,25.5933,231400.0],["2019-03-13",25.8182,25.9566,25.7231,25.8615,156900.0],["2019-03-14",26.5862,26.6213,26.3844,26.402,219700.0],["2019-03-15",26.3669,26.402,25.9194,26.1036,205900.0],["2019-03-18",26.6652,26.6827,26.4546,26.595,122200.0],["2019-03-19",27.604,27.6479,27.1302,27.218,333700.0],["2019-03-20",27.5777,27.8673,27.2882,27.6918,228500.0],["2019-03-21",27.4286,27.683,27.3935,27.6304,97600.0],["2019-03-22",27.604,27.6479,26.9986,27.0249,203800.0],["2019-03-25",26.7178,26.9196,26.595,26.7354,219100.0],["2019-03-26",26.8933,27.0951,26.788,27.0337,134400.0],["2019-03-27",27.0074,27.0688,26.674,26.8495,128900.0],["2019-03-28",27.0337,27.1829,26.9021,27.0337,140500.0],["2019-03-29",27.4198,27.4812,27.1215,27.1478,91500.0],["2019-04-01",27.6479,27.8322,27.5953,27.762,110300.0],["2019-04-02",27.6128,27.7708,27.5251,27.5426,165000.0],["2019-04-03",28.4113,28.5955,28.1481,28.2533,240800.0],["2019-04-04",28.5692,28.8412,28.5429,28.7096,271000.0],["2019-04-05",29.122,29.1396,28.8237,28.9553,128800.0],["2019-04-08",29.1834,29.2536,28.9377,29.0781,161500.0],["2019-04-09",29.1834,29.2361,28.85,28.9377,225900.0],["2019-04-10",29.4291,29.473,29.1747,29.2097,249100.0],["2019-04-11",28.9904,29.0694,28.6394,28.7798,148200.0],["2019-04-12",29.4642,29.5081,29.1308,29.1659,268200.0],["2019-04-15",28.9904,29.0957,28.771,28.8412,238600.0],["2019-04-16",29.1922,29.666,29.1396,29.6221,214200.0],["2019-04-17",29.6221,29.7625,29.5256,29.7538,214200.0],["2019-04-18",29.0167,29.2361,28.9641,29.1396,175800.0],["2019-04-22",29.1483,29.4467,29.1483,29.3414,72100.0],["2019-04-23",29.7713,29.859,29.6309,29.6836,174000.0],["2019-04-24",29.2448,29.2448,28.9026,29.1659,227100.0],["2019-04-25",29.3589,29.3589,29.0694,29.2185,185700.0],["2019-04-26",29.0869,29.2448,28.9202,29.2185,91900.0],["2019-04-29",29.0694,29.2361,28.9904,29.0957,101400.0],["2019-04-30",29.0079,29.0957,28.8763,28.9553,86700.0],["2019-05-01",28.9641,28.9992,28.2533,28.2972,93200.0],["2019-05-02",27.9287,28.0252,27.3935,27.6655,212600.0],["2019-05-03",27.6216,28.2358,27.6216,28.0779,92100.0],["2019-05-06",27.2618,27.6216,27.2618,27.5953,76400.0],["2019-05-07",27.4812,27.49,27.1039,27.332,105300.0],["2019-05-08",27.3671,27.5777,27.2443,27.3496,84500.0],["2019-05-09",26.674,27.0864,26.5424,27.0162,136600.0],["2019-05-10",27.2618,27.604,27.0951,27.4461,181100.0],["2019-05-13",27.1566,27.3233,27.0249,27.1566,228000.0],["2019-05-14",27.4637,27.5338,27.2092,27.2267,250400.0],["2019-05-15",26.2002,26.9898,26.1651,26.8758,282100.0],["2019-05-16",26.7617,26.9109,26.6564,26.7354,258800.0],["2019-05-17",26.13,26.3318,25.972,26.0247,349300.0],["2019-05-20",26.4458,26.6213,26.3844,26.4107,225600.0],["2019-05-21",26.3756,26.4458,26.2352,26.4458,267500.0],["2019-05-22",23.3748,23.4538,22.4272,22.4974,685800.0],["2019-05-23",21.7165,21.7603,21.2251,21.6638,593400.0],["2019-05-24",21.8569,21.9007,21.5849,21.8305,202900.0],["2019-05-28",22.4096,22.4974,21.8305,21.8305,405800.0],["2019-05-29",21.6814,22.2956,21.62,22.2517,501700.0],["2019-05-30",22.6115,22.7343,22.3131,22.3219,386700.0],["2019-05-31",21.9095,22.0762,21.8042,21.8393,239700.0],["2019-06-03",22.006,22.5062,21.9972,22.3745,269100.0],["2019-06-04",22.6202,22.6553,22.2166,22.436,281200.0],["2019-06-05",22.436,22.4447,22.006,22.1025,238500.0],["2019-06-06",21.7603,22.0323,21.5059,21.9621,465800.0],["2019-06-07",22.1464,22.4623,22.0938,22.3482,230100.0],["2019-06-10",22.5939,22.7518,22.4711,22.5764,123200.0],["2019-06-11",22.6553,22.8133,22.5413,22.6729,126900.0],["2019-06-12",21.9797,22.085,21.8481,21.9007,532000.0],["2019-06-13",21.7954,21.8481,21.541,21.8042,726400.0],["2019-06-14",21.269,21.3216,20.9882,21.0408,462300.0],["2019-06-17",21.111,21.3918,21.0233,21.2339,155000.0],["2019-06-18",21.4181,21.8305,21.4094,21.7428,350900.0],["2019-06-19",21.734,21.8656,21.4094,21.7691,442500.0],["2019-06-20",22.4886,22.6729,22.3394,22.5764,200500.0],["2019-06-21",22.7518,22.8835,22.5588,22.6027,215900.0],["2019-06-24",22.436,22.5149,22.3131,22.4272,152000.0],["2019-06-25",21.7691,21.8481,21.4357,21.4883,409500.0],["2019-06-26",21.3216,21.8393,21.2865,21.7691,397700.0],["2019-06-27",21.9183,21.9446,21.7867,21.8042,165000.0],["2019-06-28",21.7867,21.9183,21.7603,21.8042,149800.0],["2019-07-01",21.7516,21.9007,21.4796,21.541,204300.0],["2019-07-02",21.3743,21.4445,21.1023,21.2514,219900.0],["2019-07-03",21.4094,21.5849,21.3567,21.5673,165800.0],["2019-07-05",21.3567,21.462,21.1549,21.4269,160900.0],["2019-07-08",21.2427,21.462,21.19,21.19,197500.0],["2019-07-09",20.9443,21.0057,20.6899,20.7513,192100.0],["2019-07-10",21.0057,21.111,20.8478,21.0057,248600.0],["2019-07-11",20.5056,20.567,20.2512,20.4881,204800.0],["2019-07-12",20.5056,20.6548,20.4705,20.4881,170500.0],["2019-07-15",20.6548,20.8654,20.5846,20.8303,324100.0],["2019-07-16",21.1637,21.4094,20.9443,21.0233,326100.0],["2019-07-17",20.9356,20.9706,20.7425,20.7601,168300.0],["2019-07-18",21.19,21.3567,21.0672,21.2076,290300.0],["2019-07-19",21.1023,21.1725,20.9092,21.0321,213000.0],["2019-07-22",20.7776,20.9005,20.7601,20.7952,149800.0],["2019-07-23",20.8127,20.918,20.7513,20.8654,199500.0],["2019-07-24",20.7425,20.839,20.6723,20.7601,119100.0],["2019-07-25",19.479,19.5317,18.8999,19.3562,381600.0],["2019-07-26",19.286,19.286,19.0929,19.2421,162800.0],["2019-07-29",19.6896,19.7422,19.4,19.5229,253500.0],["2019-07-30",19.4088,19.6633,19.3299,19.5229,265400.0],["2019-07-31",19.2246,19.365,18.7069,19.0228,186000.0],["2019-08-01",18.856,19.1368,18.4787,18.6191,163700.0],["2019-08-02",18.4261,18.47,18.1541,18.1892,102100.0],["2019-08-05",17.7329,17.9611,17.7066,17.7154,152700.0],["2019-08-06",17.7154,17.7943,17.3644,17.5574,233200.0],["2019-08-07",17.1012,17.382,16.9608,17.3381,262100.0],["2019-08-08",16.9345,17.1714,16.8555,17.1538,259100.0],["2019-08-09",17.1187,17.1363,16.8204,16.8379,237200.0],["2019-08-12",16.8028,17.031,16.759,16.9169,190300.0],["2019-08-13",16.601,17.2591,16.5045,17.0047,199900.0],["2019-08-14",16.0044,16.1272,15.8815,15.943,260400.0],["2019-08-15",16.0307,16.2062,15.9342,16.1535,204500.0],["2019-08-16",15.0392,15.5306,14.9427,15.5042,389600.0],["2019-08-19",15.7061,15.864,15.5657,15.7236,217700.0],["2019-08-20",15.5744,15.7236,15.4691,15.5832,187500.0],["2019-08-21",16.1886,16.2764,16.1009,16.1272,231100.0],["2019-08-22",16.3992,16.408,15.9781,16.0307,263900.0],["2019-08-23",15.6797,15.8113,15.2498,15.3024,256700.0],["2019-08-26",15.3112,15.5306,15.241,15.3024,134500.0],["2019-08-27",15.434,15.592,15.4165,15.4516,207600.0],["2019-08-28",15.7412,16.1886,15.7148,15.9868,160800.0],["2019-08-29",16.2764,16.3817,16.0746,16.1799,172000.0],["2019-08-30",16.5396,16.6449,16.4168,16.601,250700.0],["2019-09-03",15.1445,15.2322,14.8462,15.1533,362000.0],["2019-09-04",15.4077,15.8552,15.399,15.785,197800.0],["2019-09-05",16.0746,16.2325,16.0219,16.0921,136500.0],["2019-09-06",15.7061,15.7061,15.4955,15.6359,223700.0],["2019-09-09",15.9693,16.2237,15.9605,16.215,135600.0],["2019-09-10",16.0921,16.3905,15.9517,16.3378,223700.0],["2019-09-11",16.6361,16.7677,16.5221,16.7151,163900.0],["2019-09-12",16.68,16.9169,16.5923,16.7326,177300.0],["2019-09-13",16.6537,16.8906,16.5396,16.6274,371700.0],["2019-09-16",17.9435,18.391,17.7768,18.1892,395400.0],["2019-09-17",17.6803,17.6803,17.3118,17.3381,328200.0],["2019-09-18",17.0485,17.2767,17.0485,17.1801,107800.0],["2019-09-19",17.0924,17.2503,16.9871,16.9959,135900.0],["2019-09-20",17.0748,17.1538,16.8204,16.873,168900.0],["2019-09-23",16.3378,16.5923,16.329,16.5484,202600.0],["2019-09-24",16.4431,16.5045,16.2852,16.3027,115200.0],["2019-09-25",15.5832,15.8552,15.5042,15.8026,233300.0],["2019-09-26",15.6622,15.7324,15.4867,15.592,184300.0],["2019-09-27",15.5657,15.6797,15.4077,15.513,180900.0],["2019-09-30",14.8725,14.9427,14.7146,14.9251,353900.0],["2019-10-01",15.2498,15.2586,14.9602,15.0568,286100.0],["2019-10-02",14.8198,14.8462,14.6268,14.776,240100.0],["2019-10-03",14.6093,14.8988,14.4601,14.8111,209500.0],["2019-10-04",14.7409,14.9515,14.7321,14.9515,141100.0],["2019-10-07",15.2761,15.6271,15.2059,15.2761,237000.0],["2019-10-08",15.513,15.5393,15.2673,15.2673,222400.0],["2019-10-09",15.3551,15.4604,15.3024,15.3902,171800.0],["2019-10-10",15.7236,16.1974,15.6797,16.0395,228600.0],["2019-10-11",16.5747,17.0047,16.5747,16.7063,342200.0],["2019-10-14",16.4168,16.4519,16.2413,16.2501,138800.0],["2019-10-15",16.5484,17.0397,16.5484,16.7239,251500.0],["2019-10-16",16.4782,16.6888,16.4168,16.4957,179800.0],["2019-10-17",17.0748,17.0924,16.6625,16.6976,269600.0],["2019-10-18",16.9081,17.0047,16.4606,16.5396,312100.0],["2019-10-21",17.1012,17.1714,16.9783,17.0924,222400.0],["2019-10-22",15.9342,16.2939,15.7762,16.2588,301700.0],["2019-10-23",16.0044,16.2764,15.8991,16.2588,268500.0],["2019-10-24",16.2939,16.3378,15.943,16.1009,178500.0],["2019-10-25",16.2062,16.3378,16.1009,16.2939,239600.0],["2019-10-28",18.3559,18.3998,17.7856,17.7943,412500.0],["2019-10-29",17.9084,17.9611,17.6715,17.7505,350000.0],["2019-10-30",17.3293,17.3293,16.6098,16.7765,345200.0],["2019-10-31",16.1711,16.1799,15.8026,15.8815,318000.0],["2019-11-01",15.943,16.215,15.943,16.1097,423100.0],["2019-11-04",16.6361,16.7239,16.5835,16.68,202400.0],["2019-11-05",17.2942,17.2942,16.9959,17.1099,285400.0],["2019-11-06",17.3118,17.3732,16.9608,16.9871,188700.0],["2019-11-07",17.6101,17.6803,17.4083,17.5048,319000.0],["2019-11-08",17.4434,17.6013,17.3907,17.4697,228700.0],["2019-11-11",17.1977,17.3381,17.1626,17.2591,139600.0],["2019-11-12",17.3732,17.417,16.9959,17.031,248800.0],["2019-11-13",17.0661,17.224,17.0485,17.1275,246300.0],["2019-11-14",17.1363,17.4258,17.1363,17.224,210000.0],["2019-11-15",16.9959,17.1012,16.8467,16.8994,163800.0],["2019-11-18",16.7063,16.7326,16.5308,16.5484,213700.0],["2019-11-19",16.8643,16.9081,16.6449,16.8028,225300.0],["2019-11-20",16.6625,16.9432,16.6274,16.759,215800.0],["2019-11-21",16.4343,16.5835,16.3378,16.5484,206700.0],["2019-11-22",16.759,16.873,16.6098,16.6537,136400.0],["2019-11-25",16.7502,16.8555,16.6625,16.8555,123800.0],["2019-11-26",16.7853,16.8204,16.487,16.5923,191300.0],["2019-11-27",16.6361,16.6625,16.3203,16.5045,197400.0],["2019-11-29",15.8815,15.943,15.7411,15.8201,184600.0],["2019-12-02",15.4691,15.8113,15.4428,15.7148,375500.0],["2019-12-03",15.4165,15.5832,15.3375,15.4604,271100.0],["2019-12-04",15.8991,16.0044,15.8201,15.9254,221400.0],["2019-12-05",15.9693,15.9956,15.7412,15.785,185900.0],["2019-12-06",15.7324,15.7499,15.5042,15.5832,239600.0],["2019-12-09",15.7499,15.9517,15.7499,15.8728,236000.0],["2019-12-10",16.1097,16.1974,15.9693,16.0132,234400.0],["2019-12-11",16.057,16.215,16.057,16.1799,149600.0],["2019-12-12",15.9868,16.3203,15.9868,16.3115,241100.0],["2019-12-13",16.6712,16.8292,16.3641,16.3992,245500.0],["2019-12-16",16.4343,16.8204,16.3904,16.6537,203100.0],["2019-12-17",18.7069,18.7507,18.1892,18.2418,387600.0],["2019-12-18",19.9265,19.9441,19.6984,19.7247,810800.0],["2019-12-19",19.2509,19.4264,18.7946,19.0578,469100.0],["2019-12-20",19.3737,19.4527,18.9175,18.9701,393600.0],["2019-12-23",18.9701,19.1807,18.856,19.1807,288000.0],["2019-12-24",19.1807,19.286,18.7946,18.8999,171600.0],["2019-12-26",18.9438,19.1105,18.7771,19.0403,155800.0],["2019-12-27",19.3737,19.558,19.1982,19.2246,427600.0],["2019-12-30",19.2948,19.2948,18.8999,18.9789,259700.0],["2019-12-31",18.9262,18.9964,18.7244,18.9613,201100.0],["2020-01-02",18.9262,19.0403,18.7858,18.9526,186700.0],["2020-01-03",19.1193,19.2246,18.8736,18.8911,250100.0],["2020-01-06",19.4966,19.83,19.3825,19.7247,371300.0],["2020-01-07",19.4088,19.4088,19.0227,19.0842,240700.0],["2020-01-08",19.1895,19.2158,18.8824,18.9789,192700.0],["2020-01-09",18.7244,18.7771,18.47,18.663,176200.0],["2020-01-10",19.0227,19.1193,18.8648,18.9262,255700.0],["2020-01-13",18.8122,19.0491,18.6542,19.0315,203100.0],["2020-01-14",18.3208,18.4173,18.1541,18.2418,348100.0],["2020-01-15",17.8821,17.8821,17.5223,17.5399,182200.0],["2020-01-16",17.031,17.1889,16.9608,17.0397,249300.0],["2020-01-17",16.68,16.6888,16.5133,16.6098,281100.0],["2020-01-21",16.5396,16.5659,16.3466,16.3817,231400.0],["2020-01-22",16.4255,16.4255,16.1711,16.2413,193700.0],["2020-01-23",15.8377,15.9254,15.7148,15.8026,195100.0],["2020-01-24",16.1272,16.1711,15.8377,15.9781,350300.0],["2020-01-27",15.4165,15.4253,15.1094,15.1094,225100.0],["2020-01-28",15.3112,15.32,15.1445,15.241,220800.0],["2020-01-29",15.592,15.6622,15.3375,15.3639,157800.0],["2020-01-30",15.2235,15.3902,14.9602,15.241,204000.0],["2020-01-31",14.0038,14.1267,13.7494,13.8371,362600.0],["2020-02-03",13.7318,13.8985,13.6178,13.7669,248500.0],["2020-02-04",13.9775,14.0565,13.8459,13.8547,198200.0],["2020-02-05",14.5478,14.6531,14.4338,14.6005,235200.0],["2020-02-06",14.3197,14.3373,14.0916,14.1267,300700.0],["2020-02-07",13.6704,13.6704,13.4423,13.4598,287000.0],["2020-02-10",12.9772,13.0738,12.9246,12.9597,238000.0],["2020-02-11",13.5212,13.609,13.451,13.4598,248000.0],["2020-02-12",14.1881,14.232,14.0214,14.0916,294500.0],["2020-02-13",13.9161,14.0389,13.7494,13.802,191000.0],["2020-02-14",13.9951,14.0389,13.7757,13.802,192500.0],["2020-02-18",13.179,13.2229,13.0738,13.1615,168500.0],["2020-02-19",13.0562,13.1088,12.8807,13.0825,226100.0],["2020-02-20",13.0474,13.2229,12.986,12.9948,309500.0],["2020-02-21",12.4332,12.6438,12.3806,12.5034,296500.0],["2020-02-24",11.9419,12.0735,11.7927,11.8278,255300.0],["2020-02-25",11.8453,11.8453,11.3189,11.4242,401000.0],["2020-02-26",11.2838,11.4417,11.1171,11.1522,488700.0],["2020-02-27",10.7398,10.8363,10.4678,10.7047,723600.0],["2020-02-28",10.4678,10.8889,10.3976,10.8363,389600.0],["2020-03-02",10.6959,10.9504,10.6082,10.924,439800.0],["2020-03-03",11.0118,11.2136,10.5029,10.5906,498600.0],["2020-03-04",10.7661,10.7749,10.4502,10.6608,387300.0],["2020-03-05",9.6254,9.7571,9.1955,9.2657,501600.0],["2020-03-06",8.9147,9.0288,8.5725,8.6339,493400.0],["2020-03-09",4.7908,5.0452,4.6504,4.6592,1429300.0],["2020-03-10",4.1239,4.1503,3.8958,4.0976,1552000.0],["2020-03-11",3.0271,3.0886,2.8604,3.0359,3209700.0],["2020-03-12",1.8426,2.5884,1.8426,2.4042,4345800.0],["2020-03-13",2.8429,3.0535,2.6323,3.0271,2163500.0],["2020-03-16",2.6148,2.8517,2.3691,2.606,2656300.0],["2020-03-17",1.9742,2.2375,1.9742,2.1936,3600300.0],["2020-03-18",1.4829,2.4831,1.4478,2.0005,8548400.0],["2020-03-19",1.7549,1.7636,1.5794,1.6233,4017400.0],["2020-03-20",1.5706,1.5794,1.4039,1.4127,4666000.0],["2020-03-23",1.2723,1.2723,1.0968,1.1758,4751400.0],["2020-03-24",1.3074,1.4039,1.2547,1.3776,4267700.0],["2020-03-25",1.3951,1.4829,1.2109,1.4214,7082700.0],["2020-03-26",1.4916,2.6323,1.4302,1.8338,10603700.0],["2020-03-27",1.7285,1.7549,1.5706,1.6847,4998500.0],["2020-03-30",1.6583,1.8163,1.5794,1.711,3344200.0],["2020-03-31",1.8865,1.9567,1.711,1.7636,4134400.0],["2020-04-01",1.711,1.7373,1.6233,1.6583,1915800.0],["2020-04-02",1.7987,2.0181,1.7549,1.9391,4464000.0],["2020-04-03",1.9742,2.0532,1.7812,1.9128,3842700.0],["2020-04-06",2.1058,2.2726,2.0532,2.2287,3582000.0],["2020-04-07",2.448,4.2906,2.448,3.5448,18402900.0],["2020-04-08",3.5624,4.0713,3.229,3.5624,8381300.0],["2020-04-09",3.5624,3.773,3.2991,3.4044,7238200.0],["2020-04-13",3.6852,3.6852,3.4308,3.4834,2668200.0],["2020-04-14",3.4308,3.4746,3.15,3.2465,5621200.0],["2020-04-15",2.9657,3.0886,2.7288,2.9131,5247800.0],["2020-04-16",2.9394,2.9657,2.5533,2.5621,3927000.0],["2020-04-17",2.7464,3.0008,2.6762,2.9833,4094800.0],["2020-04-20",2.6849,2.8078,2.5884,2.6323,5722300.0],["2020-04-21",2.6323,2.6586,2.4831,2.6411,3875600.0],["2020-04-22",2.9306,2.9569,2.7288,2.7727,4714800.0],["2020-04-23",2.9394,3.1763,2.8955,3.0271,4870200.0],["2020-04-24",3.1149,3.229,3.0447,3.1675,3266800.0],["2020-04-27",3.4483,3.7466,3.3079,3.5799,4837800.0],["2020-04-28",3.7203,3.9484,3.6063,3.8081,4665900.0],["2020-04-29",4.0362,4.5627,4.0274,4.5012,7134000.0],["2020-04-30",4.1327,4.3784,3.9046,4.1941,6570700.0],["2020-05-01",3.9134,4.0713,3.422,3.694,5700800.0],["2020-05-04",3.7642,4.0362,3.6677,3.9923,3440600.0],["2020-05-05",4.2117,4.3082,3.8168,3.8519,5245300.0],["2020-05-06",4.0625,4.0625,3.8344,3.8695,3232900.0],["2020-05-07",3.9923,4.0888,3.9484,4.0274,2896400.0],["2020-05-08",3.9923,4.1152,3.9835,4.1064,2314300.0],["2020-05-11",3.9134,3.9923,3.8256,3.8958,3159300.0],["2020-05-12",3.9221,3.9748,3.7554,3.773,2476800.0],["2020-05-13",3.7817,3.7817,3.2816,3.5887,4221600.0],["2020-05-14",3.4044,3.7028,3.2904,3.7028,3959700.0],["2020-05-15",3.694,3.7993,3.6063,3.7028,2324800.0],["2020-05-18",4.0801,4.2468,4.0274,4.2205,4030100.0],["2020-05-19",4.2205,4.2205,3.9134,3.9484,3144400.0],["2020-05-20",4.0625,4.2117,4.0537,4.1766,2664800.0],["2020-05-21",4.1766,4.3521,4.1678,4.2205,2235900.0],["2020-05-22",3.9484,3.966,3.7993,3.9484,3265200.0],["2020-05-26",4.2117,4.238,4.0625,4.0801,2574200.0],["2020-05-27",4.2994,4.5539,4.1941,4.51,4995500.0],["2020-05-28",4.5363,4.6592,4.3608,4.4661,3991400.0],["2020-05-29",4.4837,4.5802,4.4223,4.51,2494800.0],["2020-06-01",4.8698,5.2646,4.861,5.1769,4799100.0],["2020-06-02",5.6945,6.2298,5.6682,6.0718,9595100.0],["2020-06-03",6.3526,6.7562,6.3175,6.7211,8623800.0],["2020-06-04",6.3614,7.1686,6.2912,7.0195,10262500.0],["2020-06-05",7.4582,8.3444,7.4055,7.9408,11985800.0],["2020-06-08",9.3183,9.8623,8.8972,9.643,9952800.0],["2020-06-09",8.9937,9.2394,8.6515,8.8358,6572200.0],["2020-06-10",7.7916,7.9408,6.9317,7.5372,9244100.0],["2020-06-11",6.7913,7.2125,6.0455,6.1947,9056700.0],["2020-06-12",7.3353,7.6337,7.037,7.5722,8752200.0],["2020-06-15",7.0458,7.7741,6.9405,7.6161,7190600.0],["2020-06-16",8.5813,8.5813,7.3968,7.6161,7824600.0],["2020-06-17",7.6775,7.6863,7.1511,7.3178,4579400.0],["2020-06-18",6.7211,7.3968,6.6685,7.0107,4792700.0],["2020-06-19",7.4582,7.4757,7.0984,7.1072,4789800.0],["2020-06-22",6.9668,7.2125,6.958,7.116,2895200.0],["2020-06-23",7.4933,7.7126,7.4143,7.5108,3535000.0],["2020-06-24",7.2213,7.2388,6.6158,6.8966,4323200.0],["2020-06-25",6.8001,7.1862,6.7475,7.1862,2855000.0],["2020-06-26",6.8878,6.8878,6.6246,6.7387,3094700.0],["2020-06-29",7.0019,7.0019,6.686,6.8352,2760100.0],["2020-06-30",6.7036,6.7826,6.5281,6.765,2170200.0],["2020-07-01",6.6597,6.844,6.5807,6.5983,2265700.0],["2020-07-02",6.8966,6.9931,6.7562,6.8791,2333600.0],["2020-07-06",7.3178,7.4231,7.116,7.2651,2253900.0],["2020-07-07",7.0721,7.2739,7.0282,7.0721,1824000.0],["2020-07-08",7.0282,7.2125,6.9405,7.0809,1844100.0],["2020-07-09",7.3704,7.4494,7.037,7.0897,2236400.0],["2020-07-10",7.1248,7.2213,6.8703,6.9844,2051700.0],["2020-07-13",7.2827,7.3529,7.0633,7.0633,2968600.0],["2020-07-14",7.0897,7.3617,7.0546,7.3617,2158400.0],["2020-07-15",7.6161,7.6512,7.4231,7.6337,1778800.0],["2020-07-16",7.5459,7.6951,7.4582,7.5021,1489500.0],["2020-07-17",7.7828,7.8706,7.5986,7.6688,1706000.0],["2020-07-20",7.8969,7.9671,7.5635,7.5722,2167200.0],["2020-07-21",7.8881,8.0373,7.8267,8.011,2203000.0],["2020-07-22",7.5986,7.6512,7.4143,7.5459,2057700.0],["2020-07-23",7.5196,7.5459,7.2827,7.3529,1536100.0],["2020-07-24",7.2037,7.2739,7.1072,7.1423,1067800.0],["2020-07-27",7.0721,7.2388,7.0721,7.1862,1002800.0],["2020-07-28",7.0282,7.1423,6.9756,6.9756,1442800.0],["2020-07-29",7.932,7.9671,7.5459,7.8706,3591600.0],["2020-07-30",7.2827,7.3704,7.0897,7.1686,1982800.0],["2020-07-31",7.0897,7.116,6.9054,7.0458,2049100.0],["2020-08-03",7.1599,7.3002,7.0984,7.2125,1196900.0],["2020-08-04",7.1511,7.5196,7.1511,7.4845,1001300.0],["2020-08-05",7.5635,7.7565,7.5547,7.6512,1384200.0],["2020-08-06",7.4757,7.5898,7.4582,7.5108,865400.0],["2020-08-07",7.4406,7.6337,7.4143,7.5898,917200.0],["2020-08-10",7.6249,7.932,7.6249,7.8618,1383400.0],["2020-08-11",7.739,7.932,7.6249,7.6512,1728000.0],["2020-08-12",7.8092,7.8355,7.5635,7.5986,1325600.0],["2020-08-13",7.8618,8.0373,7.7477,7.7741,1649400.0],["2020-08-14",7.4231,7.467,7.3353,7.3792,1675700.0],["2020-08-17",7.0282,7.116,6.9054,6.9405,2669600.0],["2020-08-18",6.5632,6.7826,6.5369,6.5457,2152800.0],["2020-08-19",6.4404,6.7387,6.3702,6.5807,1734000.0],["2020-08-20",7.1335,7.1511,6.9844,7.1248,2513500.0],["2020-08-21",7.3441,7.3792,7.1248,7.1862,2080800.0],["2020-08-24",7.6249,7.6424,7.3704,7.5196,1749600.0],["2020-08-25",7.7741,7.8004,7.5371,7.5986,1467600.0],["2020-08-26",7.7039,7.7653,7.5459,7.6073,1070700.0],["2020-08-27",7.4933,7.5284,7.2827,7.309,1380000.0],["2020-08-28",7.4933,7.7039,7.4406,7.6863,1112400.0],["2020-08-31",7.3968,7.4055,7.0282,7.037,1946400.0],["2020-09-01",7.3529,7.4933,7.3002,7.467,1512700.0],["2020-09-02",7.4757,7.4757,7.3529,7.4494,1006400.0],["2020-09-03",7.4231,7.5108,7.0897,7.2037,1416100.0],["2020-09-04",7.4757,7.581,7.3353,7.581,1675500.0],["2020-09-08",7.5284,7.5284,7.2651,7.2915,1118800.0],["2020-09-09",7.2388,7.2827,7.1511,7.2125,1032000.0],["2020-09-10",7.5284,7.5372,7.2476,7.2476,1241700.0],["2020-09-11",7.2651,7.2739,7.1072,7.2213,892800.0],["2020-09-14",7.1072,7.1774,6.9844,7.1335,998700.0],["2020-09-15",6.958,7.0107,6.8528,6.8878,1433900.0],["2020-09-16",7.1072,7.5021,7.0546,7.3792,1916300.0],["2020-09-17",7.2388,7.4845,7.1511,7.467,828800.0],["2020-09-18",7.3704,7.4319,7.2651,7.3266,902600.0],["2020-09-21",6.9844,7.0546,6.7124,6.8528,1717900.0],["2020-09-22",6.9317,6.9668,6.7475,6.844,797400.0],["2020-09-23",6.8615,6.958,6.5544,6.5895,1105100.0],["2020-09-24",6.5106,6.765,6.3,6.6685,1386700.0],["2020-09-25",6.5457,6.6422,6.4491,6.6071,756300.0],["2020-09-28",6.9493,7.0019,6.8264,6.844,891300.0],["2020-09-29",6.686,6.7738,6.5895,6.6597,600500.0],["2020-09-30",6.6773,6.8001,6.6158,6.6685,646300.0],["2020-10-01",6.844,6.8703,6.6948,6.7475,708800.0],["2020-10-02",6.2649,6.8703,6.2385,6.7299,1807700.0],["2020-10-05",6.5983,6.6422,6.493,6.5106,1171400.0],["2020-10-06",6.6071,6.6685,6.3351,6.3438,1157400.0],["2020-10-07",6.4667,6.5632,6.4404,6.5281,790300.0],["2020-10-08",6.5983,6.7387,6.5807,6.7211,790700.0],["2020-10-09",6.7211,6.7211,6.5457,6.5895,717200.0],["2020-10-12",6.493,6.5106,6.3438,6.4228,1016800.0],["2020-10-13",6.221,6.2912,6.0718,6.142,1507100.0],["2020-10-14",6.028,6.0543,5.7472,5.7472,2472100.0],["2020-10-15",5.484,5.6945,5.484,5.6419,1346600.0],["2020-10-16",5.5366,5.598,5.484,5.484,903500.0],["2020-10-19",5.5629,5.6507,5.4138,5.4313,915200.0],["2020-10-20",5.2646,5.3085,5.1593,5.1769,1959000.0],["2020-10-21",5.3523,5.4313,5.2383,5.2383,1151200.0],["2020-10-22",5.2909,5.3611,5.2295,5.3523,1032000.0],["2020-10-23",5.4576,5.5892,5.4313,5.5278,864700.0],["2020-10-26",5.598,5.6068,5.2909,5.3962,1056000.0],["2020-10-27",5.0891,5.133,4.8698,4.8873,1543900.0],["2020-10-28",4.6504,4.6943,4.5012,4.5276,1695900.0],["2020-10-29",4.1152,4.238,3.9923,4.1941,2608000.0],["2020-10-30",4.6065,4.6416,4.4574,4.6153,1951200.0],["2020-11-02",4.7206,5.0014,4.6943,4.9312,1205700.0],["2020-11-03",5.5191,5.5454,5.2646,5.3523,1522000.0],["2020-11-04",5.5103,5.5103,5.1944,5.3436,1416800.0],["2020-11-05",5.2909,5.4313,5.2734,5.3436,978400.0],["2020-11-06",5.0979,5.1418,4.975,5.0277,969000.0],["2020-11-09",6.2736,6.5281,6.0806,6.3965,3731200.0],["2020-11-10",6.2912,6.3,6.0543,6.1947,1331700.0],["2020-11-11",6.0455,6.0718,5.8876,5.9665,887000.0],["2020-11-12",5.7823,5.9314,5.6331,5.6945,877500.0],["2020-11-13",5.8525,6.0192,5.8349,5.9753,716100.0],["2020-11-16",6.2473,6.3614,6.1859,6.3526,1204500.0],["2020-11-17",6.3702,6.6158,6.3526,6.572,955600.0],["2020-11-18",6.6685,6.8001,6.5193,6.5281,859900.0],["2020-11-19",6.5193,6.6334,6.4228,6.5895,806800.0],["2020-11-20",6.5018,6.5193,6.3526,6.4228,567800.0],["2020-11-23",6.493,6.8615,6.493,6.8352,1118300.0],["2020-11-24",7.3704,7.66,7.3441,7.5722,1839100.0],["2020-11-25",7.7214,7.7828,7.467,7.5284,1327700.0],["2020-11-27",7.5459,7.6512,7.3441,7.4757,702600.0],["2020-11-30",6.8878,6.8966,6.5193,6.5457,1478600.0],["2020-12-01",6.6948,6.8089,6.6597,6.6597,645200.0],["2020-12-02",6.9317,7.2564,6.8352,7.1248,1171200.0],["2020-12-03",7.3617,7.5722,7.2915,7.4143,1115600.0],["2020-12-04",7.6249,7.853,7.6161,7.8443,852700.0],["2020-12-07",7.7916,7.7916,7.581,7.6337,1026100.0],["2020-12-08",7.66,7.932,7.6424,7.8355,1137100.0],["2020-12-09",8.0461,8.2215,7.7039,7.8706,1425100.0],["2020-12-10",7.8969,8.1689,7.8969,8.0812,821500.0],["2020-12-11",8.1514,8.1601,7.8092,7.9232,1063600.0],["2020-12-14",7.8793,7.9057,7.5635,7.6249,853500.0],["2020-12-15",7.8881,8.125,7.7039,8.0899,678100.0],["2020-12-16",8.0724,8.0812,7.9583,8.0461,552000.0],["2020-12-17",8.2917,8.5111,8.2391,8.4234,1110000.0],["2020-12-18",8.2391,8.3181,8.0022,8.1163,695900.0],["2020-12-21",7.7126,7.853,7.6688,7.8092,1030400.0],["2020-12-22",7.5021,7.5371,7.3002,7.309,819900.0],["2020-12-23",7.5459,7.8443,7.5372,7.6863,899500.0],["2020-12-24",7.7653,7.8092,7.5284,7.6073,414700.0],["2020-12-28",7.8092,7.9057,7.6249,7.66,614400.0],["2020-12-29",7.9232,7.9232,7.6249,7.6951,806000.0],["2020-12-30",7.8443,7.9759,7.8092,7.9583,799200.0],["2020-12-31",7.8969,7.9408,7.739,7.7741,527000.0],["2021-01-04",7.9144,7.9846,7.5986,7.6951,1114500.0],["2021-01-05",7.6249,8.0724,7.581,7.9232,1439600.0],["2021-01-06",8.1952,8.6076,8.1865,8.5374,1660800.0],["2021-01-07",9.0112,9.1604,8.8972,8.941,1034900.0],["2021-01-08",9.7307,9.7658,9.1516,9.3973,1576900.0],["2021-01-11",9.3798,9.4675,9.2481,9.3885,886700.0],["2021-01-12",9.4938,9.8185,9.4675,9.8097,1078000.0],["2021-01-13",9.836,9.9062,9.5816,9.6781,1234400.0],["2021-01-14",9.836,10.187,9.7044,10.1256,1004200.0],["2021-01-15",9.8623,9.9062,9.3271,9.4149,1642000.0],["2021-01-19",10.0378,10.108,9.836,9.9589,1055200.0],["2021-01-20",10.0115,10.0466,9.5903,9.7834,1443900.0],["2021-01-21",9.7132,9.7571,9.3798,9.4763,855400.0],["2021-01-22",9.3359,9.3885,9.1429,9.3622,937400.0],["2021-01-25",9.1429,9.1604,8.6778,8.9849,1306900.0],["2021-01-26",8.8094,8.8796,8.6515,8.6603,966400.0],["2021-01-27",8.5901,8.9498,8.4848,8.6515,1047700.0],["2021-01-28",8.7217,8.827,8.5813,8.7568,788900.0],["2021-01-29",9.6605,9.6869,8.8796,9.1604,1604700.0],["2021-02-01",9.6518,9.6518,9.3008,9.5552,1075700.0],["2021-02-02",9.9501,9.9764,9.7132,9.8887,1080100.0],["2021-02-03",11.0118,11.3803,10.8977,11.3452,1942700.0],["2021-02-04",11.4066,11.6523,11.2048,11.6172,1400400.0],["2021-02-05",11.4242,11.7927,11.3277,11.7488,889500.0],["2021-02-08",11.7137,11.9594,11.6611,11.9506,1093500.0],["2021-02-09",11.8717,11.9155,11.6699,11.9068,783300.0],["2021-02-10",11.9682,12.0998,11.7401,11.9155,823500.0],["2021-02-11",11.7137,11.7488,11.3189,11.5997,795100.0],["2021-02-12",11.9155,12.1174,11.8366,12.0647,714400.0],["2021-02-16",12.4245,12.6087,12.2051,12.3192,640600.0],["2021-02-17",11.9419,12.0033,11.5909,11.8892,973600.0],["2021-02-18",11.9945,11.9945,11.6611,11.7488,600900.0],["2021-02-19",11.9682,12.249,11.9243,12.2226,704600.0],["2021-02-22",11.898,12.2402,11.8717,11.977,416200.0],["2021-02-23",11.8102,11.8366,11.3277,11.7839,928400.0],["2021-02-24",11.9155,12.5297,11.8629,12.3016,1308300.0],["2021-02-25",11.9945,12.1437,11.433,11.4768,849200.0],["2021-02-26",11.1697,11.3101,10.8188,11.0206,917500.0],["2021-03-01",11.4242,11.705,11.3891,11.4768,522400.0],["2021-03-02",11.2311,11.4066,11.2048,11.2399,547300.0],["2021-03-03",11.0908,11.2311,10.9679,10.9767,535700.0],["2021-03-04",11.5382,12.091,11.0469,11.8102,2060900.0],["2021-03-05",12.6438,13.0299,12.0559,12.635,1764400.0],["2021-03-08",12.8281,12.986,12.6614,12.793,1106200.0],["2021-03-09",13.1264,13.2054,12.7403,12.9772,816900.0],["2021-03-10",13.1703,13.4686,13.1001,13.4072,502500.0],["2021-03-11",13.3107,13.3984,13.1176,13.2843,523500.0],["2021-03-12",13.3896,13.4774,13.2492,13.451,403800.0],["2021-03-15",13.451,13.5037,13.1703,13.3545,427300.0],["2021-03-16",13.3282,13.451,13.1439,13.1703,503500.0],["2021-03-17",13.2843,13.7494,13.1264,13.6616,421200.0],["2021-03-18",13.3107,13.4598,12.6526,12.7667,1151000.0],["2021-03-19",12.6526,12.9509,12.4683,12.7491,545700.0],["2021-03-22",12.7052,12.7754,12.4683,12.5824,242500.0],["2021-03-23",12.4245,12.4596,11.8278,12.0121,874900.0],["2021-03-24",12.2577,12.5297,12.2577,12.3016,447400.0],["2021-03-25",12.0033,12.5034,11.9419,12.4157,658900.0],["2021-03-26",12.8105,12.8719,12.4596,12.8281,506100.0],["2021-03-29",12.6526,12.8456,12.521,12.7403,397600.0],["2021-03-30",12.6789,12.8105,12.5824,12.6438,308500.0],["2021-03-31",12.7316,12.8017,12.4946,12.714,628500.0],["2021-04-01",13.1001,13.3633,13.0562,13.2229,676300.0],["2021-04-05",13.1703,13.2843,12.9685,13.1001,352400.0],["2021-04-06",13.1615,13.2756,13.1176,13.1615,389800.0],["2021-04-07",13.1439,13.2492,13.0738,13.1527,370600.0],["2021-04-08",13.1878,13.2492,13.0562,13.179,545800.0],["2021-04-09",12.8193,12.8983,12.6438,12.7052,694500.0],["2021-04-12",12.6965,12.7403,12.5561,12.6526,447500.0],["2021-04-13",13.3809,13.6792,13.3282,13.5563,635800.0],["2021-04-14",13.7932,14.3899,13.7494,14.0828,642100.0],["2021-04-15",14.3373,14.5391,14.1442,14.4776,579400.0],["2021-04-16",14.2671,14.4425,14.0916,14.2846,601100.0],["2021-04-19",14.3022,14.6531,14.2758,14.4601,885400.0],["2021-04-20",14.0389,14.1969,13.6704,14.0828,1387200.0],["2021-04-21",13.9775,15.0041,13.8985,14.8198,973500.0],["2021-04-22",14.5478,14.5654,14.2056,14.3022,819500.0],["2021-04-23",14.4952,15.4428,14.4513,14.9251,895900.0],["2021-04-26",14.618,14.8988,14.6093,14.7847,534900.0],["2021-04-27",14.8286,14.8462,14.618,14.7058,261500.0],["2021-04-28",15.2761,15.6885,15.2147,15.6359,559600.0],["2021-04-29",15.6885,15.7762,15.2937,15.4867,531500.0],["2021-04-30",15.2059,15.2059,14.6268,14.6619,605800.0],["2021-05-03",14.6531,14.8023,14.5478,14.7321,506700.0],["2021-05-04",14.5391,14.6356,14.232,14.5391,441600.0],["2021-05-05",14.6882,15.0568,14.6882,14.8286,621400.0],["2021-05-06",15.0217,15.0217,14.697,15.0041,381500.0],["2021-05-07",14.9515,15.2761,14.9164,15.2498,468300.0],["2021-05-10",15.2235,15.241,14.7409,14.7497,1199900.0],["2021-05-11",14.8023,15.1006,14.7409,15.048,494000.0],["2021-05-12",14.9427,15.0918,14.5829,14.618,410100.0],["2021-05-13",14.5303,14.8198,14.2232,14.4689,383200.0],["2021-05-14",14.6444,14.9251,14.6356,14.89,316700.0],["2021-05-17",14.6005,14.8374,14.5478,14.8023,383200.0],["2021-05-18",14.697,14.697,14.346,14.504,569000.0],["2021-05-19",14.0389,14.2934,13.9073,14.0916,438200.0],["2021-05-20",14.1267,14.1267,13.8283,13.8985,452600.0],["2021-05-21",14.0653,14.1091,13.7231,13.7406,395700.0],["2021-05-24",13.9863,14.2144,13.9161,14.1969,423700.0],["2021-05-25",14.0302,14.2407,13.7757,13.7932,445700.0],["2021-05-26",13.9336,14.3197,13.9336,14.2407,302000.0],["2021-05-27",14.2407,14.425,14.2407,14.4162,236300.0],["2021-05-28",14.3548,14.4425,14.2495,14.3548,221800.0],["2021-06-01",15.1796,15.3902,15.0304,15.32,583100.0],["2021-06-02",15.4428,15.7499,15.3463,15.6885,483500.0],["2021-06-03",15.2849,15.3375,14.9251,14.9339,554100.0],["2021-06-04",15.1269,15.2498,15.0392,15.241,218500.0],["2021-06-07",15.241,15.3024,15.0568,15.162,270600.0],["2021-06-08",14.9602,15.0392,14.7233,14.9515,439100.0],["2021-06-09",14.9339,14.9866,14.7672,14.776,324900.0],["2021-06-10",15.2498,15.4604,15.1182,15.2059,512500.0],["2021-06-11",15.0392,15.0743,14.7847,14.8023,281800.0],["2021-06-14",15.2937,15.4165,15.0392,15.1182,367300.0],["2021-06-15",14.9251,14.9866,14.7496,14.9251,243100.0],["2021-06-16",14.8374,15.1006,14.697,14.8286,296900.0],["2021-06-17",14.3987,14.425,13.7406,14.0038,652400.0],["2021-06-18",13.1527,13.1878,12.8456,12.9421,1309300.0],["2021-06-21",12.8983,13.1176,12.7579,13.0825,660300.0],["2021-06-22",13.2492,13.2492,13.065,13.1878,426600.0],["2021-06-23",13.6441,13.8196,13.4598,13.4861,411000.0],["2021-06-24",13.8196,13.9512,13.688,13.9249,333100.0],["2021-06-25",14.1969,14.2671,14.0126,14.0477,353700.0],["2021-06-28",13.6792,13.6792,13.3282,13.3545,403000.0],["2021-06-29",13.5739,13.6704,13.3458,13.3633,289000.0],["2021-06-30",13.3458,13.5037,13.3458,13.451,222700.0],["2021-07-01",13.8898,13.9863,13.609,13.6616,402700.0],["2021-07-02",13.7231,13.7406,13.3282,13.4247,250800.0],["2021-07-06",13.7055,13.7318,13.1352,13.3019,370800.0],["2021-07-07",13.5212,13.6441,13.1615,13.2668,394100.0],["2021-07-08",12.8983,13.1001,12.7316,12.9334,501700.0],["2021-07-09",13.5125,13.8108,13.3809,13.7143,766200.0],["2021-07-12",13.3721,13.7494,13.2931,13.7318,311200.0],["2021-07-13",13.5037,13.5914,13.2756,13.2843,400800.0],["2021-07-14",13.8898,14.0389,13.5476,13.6353,731900.0],["2021-07-15",13.0825,13.1089,12.5385,12.6087,995500.0],["2021-07-16",12.8983,12.9246,12.5385,12.5999,534500.0],["2021-07-19",12.4771,12.5912,12.17,12.2577,1207800.0],["2021-07-20",12.6263,12.9334,12.5034,12.7667,737600.0],["2021-07-21",12.8983,13.2054,12.8983,13.1527,289100.0],["2021-07-22",13.1264,13.1527,12.7667,12.9334,318000.0],["2021-07-23",13.0123,13.0387,12.8017,12.8983,254000.0],["2021-07-26",12.9246,13.2668,12.9246,13.2141,467600.0],["2021-07-27",12.7667,12.8105,12.5297,12.714,286000.0],["2021-07-28",12.8807,13.1001,12.7579,13.0036,338300.0],["2021-07-29",13.3633,13.4686,13.2931,13.3545,439500.0],["2021-07-30",13.2317,13.3019,13.0387,13.1089,301300.0],["2021-08-02",13.2405,13.4861,13.0474,13.065,293500.0],["2021-08-03",13.258,13.6002,13.0474,13.5827,455400.0],["2021-08-04",13.5476,13.6441,13.3633,13.3633,413300.0],["2021-08-05",13.2229,13.3984,13.0474,13.0825,394700.0],["2021-08-06",13.3282,13.3809,13.1615,13.3107,340600.0],["2021-08-09",13.1176,13.1176,12.8368,12.907,312200.0],["2021-08-10",12.5648,12.8368,12.5473,12.8105,391000.0],["2021-08-11",12.9772,13.1264,12.8017,13.0913,261200.0],["2021-08-12",12.9421,13.0123,12.8632,12.9772,278600.0],["2021-08-13",12.8105,12.9948,12.7579,12.793,339600.0],["2021-08-16",12.0647,12.3016,11.9682,12.2402,578300.0],["2021-08-17",12.4245,12.5034,12.2226,12.3718,478200.0],["2021-08-18",12.3192,12.521,12.1963,12.1963,517000.0],["2021-08-19",11.5821,11.6962,11.2136,11.2575,803200.0],["2021-08-20",11.2487,11.4242,11.1873,11.3189,629700.0],["2021-08-23",12.0208,12.1261,11.977,12.0472,912400.0],["2021-08-24",12.7228,13.2405,12.6965,13.2229,645400.0],["2021-08-25",12.986,13.1264,12.8281,13.0474,297000.0],["2021-08-26",12.907,13.0299,12.7316,12.8368,518500.0],["2021-08-27",13.0913,13.451,13.0913,13.4072,525100.0],["2021-08-30",13.3809,13.5914,13.2756,13.3984,379400.0],["2021-08-31",13.4335,13.6002,13.3984,13.4861,549700.0],["2021-09-01",13.5563,13.6002,13.3984,13.5125,305700.0],["2021-09-02",13.4511,13.4686,13.2229,13.2492,360000.0],["2021-09-03",13.6616,13.7582,13.3984,13.4247,478000.0],["2021-09-07",13.1176,13.2492,13.0387,13.0913,266900.0],["2021-09-08",13.1966,13.2492,13.0474,13.1615,449400.0],["2021-09-09",13.3896,13.5739,13.3194,13.3896,327600.0],["2021-09-10",13.7494,13.9249,13.6178,13.6178,351000.0],["2021-09-13",14.6268,15.0129,14.5829,14.9339,1112700.0],["2021-09-14",14.6444,14.6882,14.232,14.3548,549500.0],["2021-09-15",14.8725,15.1357,14.8374,15.0217,473600.0],["2021-09-16",14.4162,14.4425,14.0477,14.2583,629300.0],["2021-09-17",13.8722,13.9249,13.3896,13.5476,570900.0],["2021-09-20",13.0825,13.2405,12.8719,13.1352,626500.0],["2021-09-21",13.3282,13.6529,13.2492,13.6178,768100.0],["2021-09-22",14.4776,14.6795,14.425,14.4864,807000.0],["2021-09-23",14.7058,14.89,14.6619,14.8725,459400.0],["2021-09-24",14.7058,14.776,14.4689,14.4952,249300.0],["2021-09-27",15.1094,15.4077,15.1094,15.2937,843700.0],["2021-09-28",16.3466,16.3554,15.7938,15.8552,1536300.0],["2021-09-29",15.8377,16.0658,15.6271,15.8552,696900.0],["2021-09-30",16.5572,16.8818,16.4255,16.5308,886500.0],["2021-10-01",16.4168,16.5133,16.1184,16.4431,451900.0],["2021-10-04",17.1099,17.3819,16.8818,17.0047,762200.0],["2021-10-05",17.3732,17.3907,16.9871,17.2152,507100.0],["2021-10-06",16.9696,17.1714,16.6449,17.1626,652900.0],["2021-10-07",16.6449,16.7326,16.4782,16.601,778300.0],["2021-10-08",16.9169,16.9959,16.8028,16.9432,385100.0],["2021-10-11",16.9871,17.1275,16.8116,16.8292,287200.0],["2021-10-12",16.4168,16.487,16.1097,16.1799,547100.0],["2021-10-13",16.3203,16.4343,16.136,16.3729,294500.0],["2021-10-14",15.8903,16.1448,15.7412,16.1272,532200.0],["2021-10-15",16.8555,16.8643,16.4606,16.4782,516200.0],["2021-10-18",16.5835,16.7414,16.4694,16.5133,472900.0],["2021-10-19",16.2325,16.329,16.1184,16.215,274700.0],["2021-10-20",16.1448,16.408,16.0658,16.3992,422800.0],["2021-10-21",15.4867,15.513,15.1094,15.1884,758700.0],["2021-10-22",15.6534,15.7324,15.4077,15.5393,472600.0],["2021-10-25",15.6973,15.7499,15.5218,15.5569,282500.0],["2021-10-26",15.6885,15.6885,15.3024,15.4165,277400.0],["2021-10-27",15.2761,15.3902,14.9602,14.9866,322300.0],["2021-10-28",14.8023,14.969,14.7409,14.8813,417900.0],["2021-10-29",14.7058,14.7935,14.5917,14.7058,329100.0],["2021-11-01",14.9164,15.1533,14.8374,14.9602,236600.0],["2021-11-02",14.7409,14.7496,14.5829,14.618,283100.0],["2021-11-03",14.6356,14.8198,14.5742,14.7935,448800.0],["2021-11-04",15.4165,15.4428,14.8988,15.0392,535800.0],["2021-11-05",15.0743,15.1971,14.9164,15.1884,295500.0],["2021-11-08",15.8289,16.0746,15.7499,15.8903,466800.0],["2021-11-09",15.864,15.9254,15.5657,15.7236,364600.0],["2021-11-10",15.0919,15.2059,14.618,14.7058,398900.0],["2021-11-11",15.1445,15.2586,15.048,15.0743,189200.0],["2021-11-12",14.6795,14.8286,14.6268,14.8198,261400.0],["2021-11-15",15.1533,15.162,14.9164,15.0568,218000.0],["2021-11-16",14.8725,14.89,14.6707,14.6707,268400.0],["2021-11-17",14.7409,14.7935,14.5478,14.5917,191700.0],["2021-11-18",14.1354,14.2583,14.0126,14.2144,370300.0],["2021-11-19",13.8634,13.9249,13.7231,13.7669,302500.0],["2021-11-22",13.8459,13.9775,13.7932,13.881,357300.0],["2021-11-23",14.5215,14.8198,14.504,14.776,436700.0],["2021-11-24",14.5303,14.7584,14.5303,14.6531,141500.0],["2021-11-26",13.3633,13.6704,13.2229,13.6353,509900.0],["2021-11-29",14.1969,14.2232,13.7757,13.8459,352700.0],["2021-11-30",14.4952,14.6531,14.0653,14.2846,681900.0],["2021-12-01",15.3024,15.32,14.3987,14.3987,804500.0],["2021-12-02",15.2761,15.6095,15.2322,15.4516,942700.0],["2021-12-03",15.6183,15.6797,15.241,15.3814,424300.0],["2021-12-06",15.6622,15.7938,15.5218,15.7236,447300.0],["2021-12-07",16.2062,16.4694,16.1886,16.3115,412900.0],["2021-12-08",16.1535,16.3203,16.0746,16.136,320300.0],["2021-12-09",15.6271,15.7675,15.4867,15.6973,198900.0],["2021-12-10",15.6446,15.671,15.4516,15.6183,249100.0],["2021-12-13",15.1357,15.2147,14.9602,14.9953,393100.0],["2021-12-14",14.0565,14.3285,13.8985,13.9512,629400.0],["2021-12-15",13.6704,13.7669,13.4335,13.688,455900.0],["2021-12-16",13.802,14.1091,13.6441,13.6792,459800.0],["2021-12-17",14.0916,14.0916,13.7669,13.7757,541700.0],["2021-12-20",13.6002,13.6002,13.1703,13.3984,428100.0],["2021-12-21",13.802,14.0214,13.7845,14.0126,266300.0],["2021-12-22",13.9424,14.1969,13.9424,14.1793,178700.0],["2021-12-23",14.153,14.2583,14.0828,14.2232,176400.0],["2021-12-27",14.2144,14.3811,13.9951,14.3724,146700.0],["2021-12-28",14.697,14.8111,14.3811,14.3899,302300.0],["2021-12-29",14.7321,14.7496,14.3373,14.3899,390600.0],["2021-12-30",14.3285,14.3636,14.1267,14.1442,272000.0],["2021-12-31",14.0828,14.425,14.0477,14.3899,451800.0],["2022-01-03",14.5566,14.7584,14.5478,14.7584,340200.0],["2022-01-04",14.3724,14.5829,14.3636,14.4952,341400.0],["2022-01-05",14.6444,14.7146,14.2144,14.232,284400.0],["2022-01-06",14.6619,14.7409,14.3811,14.504,328700.0],["2022-01-07",14.697,14.7847,14.5742,14.7409,230000.0],["2022-01-10",15.0129,15.0743,14.697,14.8549,453000.0],["2022-01-11",15.0831,15.3902,14.89,15.3902,325600.0],["2022-01-12",16.136,16.4782,15.9868,16.4519,646600.0],["2022-01-13",16.4519,16.4694,16.2237,16.2413,325300.0],["2022-01-14",16.2325,16.5572,16.215,16.5396,294000.0],["2022-01-18",17.6013,17.6189,16.9871,17.2767,764500.0],["2022-01-19",18.198,18.2067,17.7943,17.9523,816600.0],["2022-01-20",18.2594,18.2857,17.847,17.8909,553800.0],["2022-01-21",17.9786,18.1804,17.6627,17.7417,892600.0],["2022-01-24",17.1801,17.2065,16.487,17.0924,776700.0],["2022-01-25",17.417,18.584,17.2854,18.3647,1002100.0],["2022-01-26",18.6279,18.9526,18.4173,18.5577,715500.0],["2022-01-27",19.3035,19.3649,18.7069,18.8648,476000.0],["2022-01-28",19.286,19.3474,18.5051,18.8824,410400.0],["2022-01-31",19.479,19.6721,19.2246,19.5843,578400.0],["2022-02-01",20.1195,20.8039,20.1195,20.6635,852600.0],["2022-02-02",20.2424,20.2775,19.909,20.0932,499400.0],["2022-02-03",19.4966,19.751,19.4351,19.558,333100.0],["2022-02-04",19.7949,20.0406,19.7071,19.9002,313700.0],["2022-02-07",19.479,19.751,19.4615,19.6721,231200.0],["2022-02-08",19.5404,19.637,19.4176,19.5668,262500.0],["2022-02-09",18.8473,19.1982,18.7858,19.0052,409600.0],["2022-02-10",19.0315,19.5229,19.0315,19.1193,377800.0],["2022-02-11",18.9262,19.2333,18.8736,19.1368,524500.0],["2022-02-14",19.7247,19.8037,19.3299,19.6106,573700.0],["2022-02-15",18.7156,19.0666,18.6806,19.0666,422600.0],["2022-02-16",19.3562,19.8739,19.3562,19.6721,318500.0],["2022-02-17",19.5229,19.558,19.3211,19.4264,240500.0],["2022-02-18",19.0666,19.2948,18.9526,19.0842,228300.0],["2022-02-22",19.3825,19.9265,19.0666,19.1719,488600.0],["2022-02-23",19.3474,19.5843,19.1719,19.2597,427300.0],["2022-02-24",19.6457,19.6721,18.7946,19.0754,523900.0],["2022-02-25",19.3825,19.8388,19.2421,19.8212,279200.0],["2022-02-28",19.8563,20.1546,19.6457,20.1546,344400.0],["2022-03-01",21.111,21.1637,20.2599,20.4442,456600.0],["2022-03-02",22.5588,22.5676,21.8042,22.2078,740600.0],["2022-03-03",22.1113,22.1113,21.4708,21.6375,538300.0],["2022-03-04",20.7688,21.3216,20.7337,21.2953,392300.0],["2022-03-07",21.1461,21.2251,20.3564,20.6285,516600.0],["2022-03-08",20.8829,21.269,20.4179,20.918,803300.0],["2022-03-09",19.8388,20.567,19.8037,20.2512,522000.0],["2022-03-10",20.4881,20.7074,20.3038,20.567,269900.0],["2022-03-11",20.7688,20.8741,20.453,20.4968,273800.0],["2022-03-14",19.4615,19.7071,18.6367,18.9526,553600.0],["2022-03-15",19.128,19.286,18.7244,19.207,562600.0],["2022-03-16",19.8037,20.1371,19.3825,19.7686,384600.0],["2022-03-17",20.2512,20.646,20.2248,20.5934,220700.0],["2022-03-18",20.8215,20.997,20.6285,20.8478,241600.0],["2022-03-21",21.0145,21.4971,21.0145,21.4269,247200.0],["2022-03-22",21.269,21.3918,20.8741,21.0935,202000.0],["2022-03-23",21.2514,21.7603,21.2514,21.5322,143800.0],["2022-03-24",22.3394,22.7255,22.2517,22.3745,429200.0],["2022-03-25",22.0938,22.3658,21.9095,22.3482,414500.0],["2022-03-28",22.1113,22.2078,21.9271,22.1025,190400.0],["2022-03-29",21.0847,21.3567,20.8039,21.3129,377200.0],["2022-03-30",21.5585,22.2429,21.5585,21.9095,236400.0],["2022-03-31",21.1637,21.462,21.0759,21.2163,239300.0],["2022-04-01",21.4532,21.7779,21.4532,21.7691,142400.0],["2022-04-04",21.7428,21.8218,21.4445,21.6638,168700.0],["2022-04-05",21.8832,22.0499,21.4357,21.4532,212800.0],["2022-04-06",21.6638,21.7252,21.3655,21.4971,220100.0],["2022-04-07",21.4796,21.6814,21.2427,21.6024,115400.0],["2022-04-08",21.8656,22.436,21.8218,22.278,268400.0],["2022-04-11",22.0236,22.0236,21.6024,21.655,137200.0],["2022-04-12",21.9446,22.2517,21.8218,21.8832,421500.0],["2022-04-13",22.278,22.629,22.2078,22.6115,246300.0],["2022-04-14",21.9271,22.2342,21.7252,22.0411,165500.0],["2022-04-18",22.1727,22.3131,22.0587,22.2254,101900.0],["2022-04-19",21.9797,22.006,21.5234,21.6989,246100.0],["2022-04-20",21.6024,21.6989,21.3918,21.5936,222900.0],["2022-04-21",22.1289,22.1464,21.2339,21.2514,220500.0],["2022-04-22",21.2514,21.541,21.19,21.2953,455500.0],["2022-04-25",20.0844,20.2687,19.6019,20.2248,693000.0],["2022-04-26",20.5144,20.6285,20.1722,20.1897,372000.0],["2022-04-27",20.3828,20.5583,20.1108,20.3477,185800.0],["2022-04-28",21.0145,21.5059,20.5495,21.4883,364500.0],["2022-04-29",21.8042,21.8569,21.2339,21.2865,237200.0],["2022-05-02",20.839,20.9531,20.3652,20.7776,225000.0],["2022-05-03",21.1198,21.4971,21.0847,21.3743,230100.0],["2022-05-04",21.8656,22.3307,21.5761,22.2868,231200.0],["2022-05-05",22.085,22.1464,20.9356,21.1988,319700.0],["2022-05-06",20.6285,21.0057,20.3828,20.8654,336300.0],["2022-05-09",20.3214,20.3214,19.4264,19.5053,351300.0],["2022-05-10",19.8826,19.9265,19.1017,19.5229,278400.0],["2022-05-11",20.2424,20.7776,20.181,20.3301,280300.0],["2022-05-12",19.9792,20.5758,19.637,20.4179,417100.0],["2022-05-13",20.5583,21.5322,20.5583,21.2953,309200.0],["2022-05-16",21.2778,22.1376,21.2778,21.7603,418800.0],["2022-05-17",21.7867,21.9534,21.62,21.7603,249800.0],["2022-05-18",21.7165,21.8656,20.8829,20.9356,253800.0],["2022-05-19",21.2778,22.0236,21.2251,21.7165,470500.0],["2022-05-20",21.9446,22.0148,21.269,21.5673,202700.0],["2022-05-23",21.9183,22.164,21.6375,21.9271,246900.0],["2022-05-24",22.0148,22.1991,21.5498,21.8656,284500.0],["2022-05-25",21.3216,21.62,21.269,21.5234,230000.0],["2022-05-26",21.9446,22.7167,21.9446,22.4272,368000.0],["2022-05-27",22.6904,22.9712,22.6027,22.901,234000.0],["2022-05-31",23.094,23.5679,22.6816,22.822,326200.0],["2022-06-01",23.0238,23.0589,22.4184,22.5939,230400.0],["2022-06-02",23.5854,24.2259,23.5591,24.0066,417900.0],["2022-06-03",23.3485,23.6029,23.3309,23.524,182900.0],["2022-06-06",24.7261,24.8928,24.1733,24.2698,371400.0],["2022-06-07",24.068,24.3839,24.0417,24.3312,163600.0],["2022-06-08",24.3575,24.5681,24.2786,24.34,285100.0],["2022-06-09",24.1294,24.2084,23.4626,23.4713,183300.0],["2022-06-10",22.9887,23.0414,22.5325,22.708,247100.0],["2022-06-13",22.0762,22.2868,21.5585,21.9271,379600.0],["2022-06-14",21.8656,22.1113,21.3655,21.6375,380300.0],["2022-06-15",22.0236,22.2956,21.5936,22.0587,523500.0],["2022-06-16",21.4181,21.5673,20.7074,20.7952,314700.0],["2022-06-17",21.2251,21.3216,20.0757,20.2863,576000.0],["2022-06-21",21.9007,21.9709,21.541,21.6814,337800.0],["2022-06-22",20.3477,20.4354,19.9704,19.9879,313800.0],["2022-06-23",20.181,20.3038,19.3474,19.6282,332300.0],["2022-06-24",19.9177,20.4091,19.8914,20.3477,354000.0],["2022-06-27",20.0844,20.5583,20.0757,20.4617,283200.0],["2022-06-28",20.3301,20.567,19.9528,20.1108,281600.0],["2022-06-29",21.0672,21.0672,20.2863,20.3828,364100.0],["2022-06-30",20.0142,20.2775,19.6984,20.2336,320000.0],["2022-07-01",19.2684,19.2772,18.5753,19.0228,294000.0],["2022-07-05",18.8911,18.9262,18.1365,18.4436,418200.0],["2022-07-06",18.2945,18.3208,17.5048,18.0839,347200.0],["2022-07-07",19.2597,19.8037,19.2597,19.7598,361000.0],["2022-07-08",19.3737,19.558,19.1719,19.479,161800.0],["2022-07-11",18.9701,19.0754,18.7946,18.9877,117500.0],["2022-07-12",18.6893,18.9087,18.5665,18.7156,229500.0],["2022-07-13",17.9698,18.2682,17.7154,18.0663,400100.0],["2022-07-14",17.0748,17.0748,16.4168,16.8643,471400.0],["2022-07-15",17.224,17.3556,16.9783,17.2503,388700.0],["2022-07-18",17.7592,17.8909,17.3907,17.4521,248400.0],["2022-07-19",17.7856,18.0049,17.7329,17.9523,130800.0],["2022-07-20",17.7943,17.9435,17.6803,17.8821,161900.0],["2022-07-21",17.7154,18.0137,17.6364,17.9962,195200.0],["2022-07-22",18.1014,18.2418,17.7241,17.7943,118900.0],["2022-07-25",18.2331,18.4261,18.1629,18.3384,194300.0],["2022-07-26",17.926,18.1453,17.8207,17.926,214900.0],["2022-07-27",18.2857,18.7595,18.119,18.6367,249200.0],["2022-07-28",18.8034,18.8911,18.3998,18.6191,155900.0],["2022-07-29",18.4349,18.584,18.3033,18.4612,213800.0],["2022-08-01",18.3208,18.3296,18.0137,18.1892,199500.0],["2022-08-02",17.7066,17.7592,17.3907,17.4258,187700.0],["2022-08-03",17.7417,17.8207,17.3907,17.5399,211600.0],["2022-08-04",17.7417,17.8382,17.575,17.6803,228400.0],["2022-08-05",17.1889,17.8821,17.1538,17.7505,128900.0],["2022-08-08",18.198,18.2769,18.0137,18.1014,200400.0],["2022-08-09",18.198,18.4524,18.1365,18.2418,113500.0],["2022-08-10",18.7858,18.9613,18.7332,18.856,170600.0],["2022-08-11",18.9438,19.2684,18.9438,19.1105,168400.0],["2022-08-12",19.3737,19.5755,19.2772,19.5404,122600.0],["2022-08-15",19.0929,19.3913,18.9175,19.1368,289900.0],["2022-08-16",19.2158,19.3825,19.1544,19.1719,270100.0],["2022-08-17",17.9786,18.0751,17.6891,17.8382,281300.0],["2022-08-18",17.7241,17.9084,17.6013,17.6978,447800.0],["2022-08-19",17.3118,17.3293,17.0222,17.0924,254200.0],["2022-08-22",17.1801,17.3381,17.0134,17.3205,133800.0],["2022-08-23",17.1889,17.6101,17.1801,17.4521,299300.0],["2022-08-24",18.0751,18.2155,17.8558,18.1541,259300.0],["2022-08-25",18.3822,18.7683,18.3822,18.7595,159500.0],["2022-08-26",18.4349,18.6016,18.1278,18.2243,256600.0],["2022-08-29",18.7332,19.1193,18.663,19.014,242300.0],["2022-08-30",18.5753,18.5928,17.8821,17.9172,184600.0],["2022-08-31",17.1977,17.3819,16.9257,16.9345,434300.0],["2022-09-01",16.8555,16.8818,16.4782,16.6625,264400.0],["2022-09-02",17.3556,17.3556,16.952,17.0222,222700.0],["2022-09-06",17.2065,17.224,16.8467,16.9432,199500.0],["2022-09-07",16.329,16.5396,16.1623,16.4431,400400.0],["2022-09-08",16.583,16.7946,16.491,16.7118,277800.0],["2022-09-09",16.9695,17.2456,16.9143,17.2179,341100.0],["2022-09-12",17.54,17.6873,17.494,17.5676,158400.0],["2022-09-13",16.8498,17.1075,16.5002,16.5462,337900.0],["2022-09-14",16.6198,16.8775,16.5278,16.7762,221100.0],["2022-09-15",17.0063,17.0983,16.7302,16.8867,213700.0],["2022-09-16",16.3805,16.4725,16.0216,16.2333,265700.0],["2022-09-19",15.9848,16.4909,15.9848,16.4725,212900.0],["2022-09-20",16.2609,16.2977,16.04,16.1873,175400.0],["2022-09-21",16.7946,16.8406,16.2885,16.3069,262700.0],["2022-09-22",16.5738,16.7486,16.3069,16.4357,226100.0],["2022-09-23",15.4971,15.4971,14.9265,15.0369,323000.0],["2022-09-26",15.0093,15.221,14.6228,14.6412,463300.0],["2022-09-27",15.1934,15.359,14.9081,15.0369,439400.0],["2022-09-28",14.9265,15.1658,14.8161,15.1106,470500.0],["2022-09-29",14.8529,14.8989,14.402,14.8713,340500.0],["2022-09-30",14.5308,14.8437,14.4296,14.494,347500.0],["2022-10-03",15.2854,15.5155,15.1198,15.3774,355500.0],["2022-10-04",15.8836,16.3529,15.8192,16.1781,384400.0],["2022-10-05",15.8652,16.0124,15.7363,15.9296,335600.0],["2022-10-06",15.9572,16.0952,15.7824,15.9112,227600.0],["2022-10-07",16.0124,16.3345,15.9572,16.1965,277900.0],["2022-10-10",16.1413,16.1689,15.6995,15.7179,204700.0],["2022-10-11",15.6719,15.8836,15.4603,15.5615,196900.0],["2022-10-12",15.5339,15.6351,15.4235,15.5799,209400.0],["2022-10-13",15.6075,16.3161,15.5247,16.2149,227800.0],["2022-10-14",16.0492,16.0584,15.267,15.313,191200.0],["2022-10-17",15.9664,16.2149,15.9204,16.086,206300.0],["2022-10-18",16.086,16.1597,15.7363,15.948,167700.0],["2022-10-19",15.6811,15.9572,15.6075,15.8652,115200.0],["2022-10-20",14.5216,14.9725,14.3468,14.3744,393400.0],["2022-10-21",14.4848,15.0738,14.3744,15.0646,204500.0],["2022-10-24",14.9357,15.0185,14.8345,14.9357,159600.0],["2022-10-25",15.2486,15.5523,15.1934,15.3498,214700.0],["2022-10-26",15.6443,16.0584,15.6443,15.902,235900.0],["2022-10-27",16.04,16.3897,16.0124,16.0492,128700.0],["2022-10-28",16.1781,16.2241,15.9388,16.0492,211500.0],["2022-10-31",15.3498,15.6167,15.3406,15.4879,142200.0],["2022-11-01",14.4756,14.5952,14.2363,14.5124,438900.0],["2022-11-02",14.5676,14.9265,14.3468,14.3468,440800.0],["2022-11-03",14.0983,14.3099,14.0247,14.1627,370400.0],["2022-11-04",15.2946,15.7824,15.1842,15.6903,345000.0],["2022-11-07",15.9848,16.0124,15.7639,15.9296,344700.0],["2022-11-08",15.81,16.0308,15.7455,15.9204,205300.0],["2022-11-09",15.6627,15.8468,15.4419,15.4695,244100.0],["2022-11-10",15.7824,15.994,15.7087,15.994,273300.0],["2022-11-11",16.2333,16.7302,16.2149,16.5738,383000.0],["2022-11-14",16.1413,16.3253,16.0492,16.086,221900.0],["2022-11-15",16.2701,16.3069,16.086,16.1413,211000.0],["2022-11-16",15.9848,16.0308,15.8008,15.8652,175800.0],["2022-11-17",15.7179,15.9664,15.6719,15.9388,202400.0],["2022-11-18",15.8652,15.902,15.7087,15.8192,145900.0],["2022-11-21",15.5799,15.6627,15.221,15.5983,204900.0],["2022-11-22",15.902,16.1044,15.8652,16.1044,222200.0],["2022-11-23",16.4541,16.6014,16.4265,16.583,163200.0],["2022-11-25",15.8928,15.948,15.8376,15.8652,97200.0],["2022-11-28",15.6259,15.7271,15.129,15.221,574800.0],["2022-11-29",15.6535,15.9296,15.4235,15.5707,698500.0],["2022-11-30",16.1413,16.2517,15.856,16.1136,427500.0],["2022-12-01",14.7517,14.8529,14.5124,14.7149,435100.0],["2022-12-02",14.8069,14.9541,14.7517,14.8345,150500.0],["2022-12-05",15.083,15.1566,14.6136,14.6504,185100.0],["2022-12-06",14.7609,14.8069,14.5124,14.6596,129300.0],["2022-12-07",14.402,14.494,14.2363,14.3007,149600.0],["2022-12-08",14.494,14.5768,14.2731,14.3468,130300.0],["2022-12-09",14.448,14.4572,14.0523,14.0707,193100.0],["2022-12-12",14.1719,14.2271,13.9971,14.1719,130100.0],["2022-12-13",14.356,14.3928,14.1443,14.2639,201200.0],["2022-12-14",14.3836,14.5676,14.2455,14.402,279300.0],["2022-12-15",14.0431,14.0707,13.813,13.8314,193200.0],["2022-12-16",13.8038,13.813,13.5277,13.629,245000.0],["2022-12-19",14.2271,14.2731,14.0063,14.0615,219400.0],["2022-12-20",14.0983,14.3007,13.9971,14.0799,179400.0],["2022-12-21",14.5308,14.6504,14.3099,14.586,188600.0],["2022-12-22",14.5492,14.5768,14.1075,14.3836,142300.0],["2022-12-23",14.4112,14.7977,14.4112,14.7885,136000.0],["2022-12-27",14.8161,14.8621,14.6412,14.7149,81200.0],["2022-12-28",14.6688,14.678,14.2915,14.3836,171900.0],["2022-12-29",14.5124,14.586,14.4112,14.5216,90300.0],["2022-12-30",14.3376,14.4848,14.2639,14.4572,107300.0],["2023-01-03",14.5124,14.632,14.2271,14.3928,237800.0],["2023-01-04",14.1351,14.2363,13.9603,14.1995,244300.0],["2023-01-05",14.3836,14.5032,14.2179,14.4388,163300.0],["2023-01-06",14.4112,14.6136,14.3099,14.6136,186500.0],["2023-01-09",15.0554,15.1014,14.9265,14.9909,151900.0],["2023-01-10",15.1566,15.313,14.9265,15.2854,193100.0],["2023-01-11",15.1014,15.2486,15.0738,15.2486,165900.0],["2023-01-12",15.7271,15.902,15.4419,15.8652,172200.0],["2023-01-13",15.8008,15.9756,15.7363,15.9664,136800.0],["2023-01-17",15.4695,15.6443,15.4695,15.5799,309300.0],["2023-01-18",16.04,16.086,15.6443,15.6535,286600.0],["2023-01-19",15.6443,15.9388,15.5983,15.8652,182600.0],["2023-01-20",15.8192,16.1873,15.7087,16.1873,393600.0],["2023-01-23",16.2517,16.2793,16.086,16.1597,139300.0],["2023-01-24",16.9327,17.0431,16.7118,17.0247,303200.0],["2023-01-25",16.8591,17.1351,16.7762,17.1259,248600.0],["2023-01-26",17.1811,17.2087,16.8775,17.0983,169200.0],["2023-01-27",17.0983,17.1351,16.7854,16.8959,154800.0],["2023-01-30",16.813,16.8867,16.7486,16.7946,131600.0],["2023-01-31",16.6198,16.8591,16.4817,16.8591,144400.0],["2023-02-01",16.8498,17.0247,16.5646,16.9051,148100.0],["2023-02-02",16.9511,16.9787,16.5738,16.7026,110100.0],["2023-02-03",16.0952,16.3713,15.9848,16.0032,211000.0],["2023-02-06",15.9112,16.0124,15.6995,15.9664,155900.0],["2023-02-07",14.7609,15.0462,14.7149,15.0185,476100.0],["2023-02-08",15.2578,15.2854,15.1198,15.1382,180600.0],["2023-02-09",15.3682,15.4143,15.083,15.129,125700.0],["2023-02-10",15.3774,15.4603,15.2578,15.4143,157100.0],["2023-02-13",15.2854,15.4327,15.2026,15.4327,103000.0],["2023-02-14",15.3314,15.4879,15.2394,15.3406,126600.0],["2023-02-15",15.2026,15.2394,15.0738,15.221,128100.0],["2023-02-16",15.3682,15.4695,15.2854,15.3314,248100.0],["2023-02-17",15.1106,15.1106,14.9265,15.0462,149500.0],["2023-02-21",14.1351,14.2179,13.7578,13.767,552800.0],["2023-02-22",13.5093,13.6198,13.3345,13.3897,268500.0],["2023-02-23",13.7026,13.813,13.4725,13.6658,337000.0],["2023-02-24",13.4265,13.5553,13.2517,13.4817,260600.0],["2023-02-27",13.3069,13.4817,13.178,13.3529,229700.0],["2023-02-28",13.5001,13.5922,13.2977,13.2977,324300.0],["2023-03-01",13.6658,13.8406,13.6106,13.8314,360200.0],["2023-03-02",13.629,13.9326,13.5277,13.8682,329100.0],["2023-03-03",13.8682,14.0155,13.7854,14.0155,381100.0],["2023-03-06",13.6842,13.7486,13.4357,13.6106,486300.0],["2023-03-07",13.3437,13.3437,13.1136,13.1964,441100.0],["2023-03-08",13.2425,13.4909,13.2425,13.3345,439900.0],["2023-03-09",13.1331,13.2938,13.0007,13.0196,517100.0],["2023-03-10",13.0764,13.1615,12.8589,12.9251,445000.0],["2023-03-13",12.6792,12.7171,12.4807,12.4807,521500.0],["2023-03-14",12.6131,12.6982,12.4334,12.5091,364200.0],["2023-03-15",11.6865,11.6865,11.3461,11.573,558800.0],["2023-03-16",11.573,11.8567,11.5635,11.8188,431300.0],["2023-03-17",11.9701,11.9985,11.8094,11.9228,417600.0],["2023-03-20",11.6676,11.9512,11.6297,11.9228,406400.0],["2023-03-21",12.1403,12.2349,11.9985,12.0647,152000.0],["2023-03-22",12.1025,12.3861,12.093,12.1025,247600.0],["2023-03-23",12.2727,12.3861,11.9512,12.0363,221800.0],["2023-03-24",11.8472,12.0363,11.7999,12.0363,283800.0],["2023-03-27",12.1403,12.3767,12.093,12.3389,280500.0],["2023-03-28",12.7265,12.8778,12.7171,12.8022,273500.0],["2023-03-29",12.944,12.9629,12.7927,12.8305,240900.0],["2023-03-30",13.0291,13.0291,12.8967,12.9818,205500.0],["2023-03-31",12.7738,12.9062,12.7454,12.9062,279900.0],["2023-04-03",13.4073,13.5302,13.36,13.4356,339200.0],["2023-04-04",13.5207,13.5586,13.2749,13.3411,287200.0],["2023-04-05",13.0669,13.0953,12.8683,13.0764,252400.0],["2023-04-06",12.7454,12.8967,12.7076,12.8116,267800.0],["2023-04-10",12.7549,13.1047,12.7549,12.9534,207600.0],["2023-04-11",12.9534,13.1142,12.8967,13.0385,727000.0],["2023-04-12",12.8494,12.8873,12.7171,12.7927,324700.0],["2023-04-13",13.2182,13.2465,13.1236,13.1615,290700.0],["2023-04-14",12.9251,13.0007,12.6982,12.7927,303500.0],["2023-04-17",12.5847,12.6225,12.4429,12.5374,240900.0],["2023-04-18",12.5752,12.5941,12.4334,12.5091,337800.0],["2023-04-19",12.3956,12.5847,12.3861,12.5563,394000.0],["2023-04-20",12.8116,12.8116,12.6036,12.6225,279700.0],["2023-04-21",12.3294,12.3294,12.1214,12.2065,368600.0],["2023-04-24",12.0552,12.1498,12.0174,12.1308,253200.0],["2023-04-25",11.9512,11.9701,11.7621,11.7905,306300.0],["2023-04-26",12.0647,12.1119,11.9323,11.9607,229300.0],["2023-04-27",12.0079,12.1214,11.9417,12.0836,175500.0],["2023-04-28",11.9796,12.3578,11.9607,12.3105,222500.0],["2023-05-01",12.301,12.3578,12.1781,12.2349,112000.0],["2023-05-02",11.9701,11.9701,11.6203,11.7905,291000.0],["2023-05-03",11.7432,11.8188,11.6108,11.6108,298500.0],["2023-05-04",11.573,11.677,11.3744,11.3839,270600.0],["2023-05-05",11.7337,11.989,11.7337,11.9417,270700.0],["2023-05-08",12.2159,12.3483,12.1498,12.1687,229100.0],["2023-05-09",11.9512,12.0079,11.8567,11.9512,239800.0],["2023-05-10",11.9701,11.9701,11.6486,11.7621,214600.0],["2023-05-11",11.2421,11.4595,11.157,11.2326,624000.0],["2023-05-12",11.5446,11.6108,11.4501,11.4784,241900.0],["2023-05-15",11.6014,11.7337,11.5352,11.6959,195400.0],["2023-05-16",11.5541,11.6486,11.3744,11.3934,192000.0],["2023-05-17",11.3934,11.5919,11.365,11.5635,154000.0],["2023-05-18",11.2515,11.4028,11.1664,11.3934,251900.0],["2023-05-19",11.4028,11.4312,11.2988,11.365,182100.0],["2023-05-22",11.7054,11.8094,11.6203,11.6392,278500.0],["2023-05-23",11.6676,11.8283,11.6297,11.6392,219500.0],["2023-05-24",11.9323,11.9607,11.6676,11.6959,275700.0],["2023-05-25",11.3934,11.3934,11.053,11.2704,348300.0],["2023-05-26",11.3555,11.4595,11.3177,11.3839,237900.0],["2023-05-30",11.2515,11.2799,11.0246,11.1286,229300.0],["2023-05-31",11.1002,11.1097,10.9301,10.9301,262500.0],["2023-06-01",10.9868,11.2893,10.9868,11.157,352100.0],["2023-06-02",11.5919,11.8377,11.573,11.7526,240800.0],["2023-06-05",11.9701,12.0268,11.8661,11.9228,234100.0],["2023-06-06",11.9985,12.2538,11.9985,12.2443,301600.0],["2023-06-07",12.5563,12.6792,12.4712,12.5752,264500.0],["2023-06-08",12.7738,12.8589,12.5469,12.6982,352300.0],["2023-06-09",12.9818,13.0196,12.9062,12.9534,317900.0],["2023-06-12",12.9156,12.9156,12.7265,12.8873,261800.0],["2023-06-13",13.0007,13.2276,13.0007,13.1709,282700.0],["2023-06-14",13.2465,13.3222,13.0858,13.2371,209200.0],["2023-06-15",13.4356,13.5964,13.3411,13.5869,251100.0],["2023-06-16",13.6153,13.7004,13.4073,13.5302,159100.0],["2023-06-20",13.2087,13.256,13.1047,13.1993,200700.0],["2023-06-21",12.6792,12.8494,12.6509,12.6982,318400.0],["2023-06-22",12.2821,12.424,12.2254,12.3578,273900.0],["2023-06-23",11.6297,11.8283,11.573,11.781,441500.0],["2023-06-26",11.7243,11.989,11.6959,11.8945,361100.0],["2023-06-27",11.6676,11.7337,11.5825,11.6581,304000.0],["2023-06-28",11.6014,11.6959,11.5068,11.6959,178200.0],["2023-06-29",11.4028,11.6297,11.4028,11.5541,420100.0],["2023-06-30",11.6392,11.7621,11.6203,11.7054,217200.0],["2023-07-03",11.8094,11.9039,11.8094,11.9039,169700.0],["2023-07-05",12.0174,12.0174,11.7999,11.8283,297800.0],["2023-07-06",11.5635,11.573,11.3177,11.5446,563100.0],["2023-07-07",11.6392,12.1025,11.6392,11.989,909300.0],["2023-07-10",11.885,12.0079,11.8661,11.9323,269000.0],["2023-07-11",11.9796,12.1498,11.9228,12.1498,260000.0],["2023-07-12",12.4145,12.5469,12.3956,12.4996,345000.0],["2023-07-13",12.6698,12.7832,12.6509,12.7643,237400.0],["2023-07-14",12.6225,12.6225,12.3672,12.424,241500.0],["2023-07-17",12.2349,12.2727,12.1403,12.2159,411500.0],["2023-07-18",12.2916,12.5469,12.2821,12.3956,481400.0],["2023-07-19",12.4712,12.5941,12.4429,12.5941,435300.0],["2023-07-20",12.5469,12.6036,12.3578,12.4334,281400.0],["2023-07-21",12.4901,12.5469,12.3767,12.5091,206900.0],["2023-07-24",12.6131,12.8683,12.6131,12.84,268100.0],["2023-07-25",13.0669,13.2938,13.0669,13.1898,517600.0],["2023-07-26",12.8873,12.8873,12.7927,12.84,360400.0],["2023-07-27",13.1615,13.3695,13.048,13.1615,389600.0],["2023-07-28",13.2182,13.2465,13.1331,13.2182,225900.0],["2023-07-31",13.2749,13.36,13.2371,13.3033,209100.0],["2023-08-01",13.0102,13.0953,12.9534,13.0858,253900.0],["2023-08-02",12.6225,12.6414,12.405,12.5185,455700.0],["2023-08-03",12.0647,12.405,11.9607,12.3294,678800.0],["2023-08-04",12.5374,12.7643,12.4807,12.6225,515700.0],["2023-08-07",12.5374,12.6698,12.4901,12.6698,346600.0],["2023-08-08",12.4712,12.7265,12.3956,12.7171,235300.0],["2023-08-09",12.8494,12.8494,12.5847,12.6036,326200.0],["2023-08-10",13.256,13.3789,13.1804,13.2371,773500.0],["2023-08-11",13.4073,13.4829,13.36,13.4451,472500.0],["2023-08-14",12.5185,12.6603,12.3389,12.5752,680800.0],["2023-08-15",12.2254,12.2254,12.0741,12.1025,434000.0],["2023-08-16",12.1781,12.2727,12.1403,12.197,224900.0],["2023-08-17",12.3105,12.4429,12.2916,12.3767,272200.0],["2023-08-18",11.9228,12.1214,11.9228,12.1119,405600.0],["2023-08-21",12.2254,12.2443,12.0458,12.1308,247400.0],["2023-08-22",12.1025,12.1025,11.8661,11.9039,283800.0],["2023-08-23",12.1214,12.3578,12.0174,12.2916,336400.0],["2023-08-24",11.9417,11.989,11.7337,11.781,319700.0],["2023-08-25",12.1876,12.2254,12.0268,12.1025,281900.0],["2023-08-28",12.3294,12.5374,12.2538,12.4523,300700.0],["2023-08-29",12.3861,12.5563,12.32,12.5563,177200.0],["2023-08-30",12.632,12.7076,12.5091,12.5185,225100.0],["2023-08-31",12.2632,12.2916,12.1592,12.1876,246200.0],["2023-09-01",12.5374,12.5658,12.3578,12.3861,281400.0],["2023-09-05",12.6982,12.7643,12.3578,12.3578,376000.0],["2023-09-06",12.3767,12.5469,12.3389,12.3861,392200.0],["2023-09-07",12.3294,12.3578,12.0363,12.0647,288000.0],["2023-09-08",11.9796,12.1025,11.9512,12.0268,269400.0],["2023-09-11",12.3389,12.3672,12.2159,12.2254,252400.0],["2023-09-12",12.2254,12.405,12.2254,12.3672,216600.0],["2023-09-13",12.2159,12.2727,11.8756,11.8945,400800.0],["2023-09-14",12.4519,12.7184,12.4519,12.669,417200.0],["2023-09-15",12.6789,12.7874,12.669,12.6789,257200.0],["2023-09-18",12.669,12.748,12.5901,12.6,180100.0],["2023-09-19",12.7085,12.7874,12.6098,12.6592,253500.0],["2023-09-20",13.0242,13.1821,12.9848,13.0045,351700.0],["2023-09-21",12.8368,12.9946,12.7874,12.896,193100.0],["2023-09-22",13.0933,13.0933,12.8466,12.8565,262900.0],["2023-09-25",12.8072,12.8072,12.6493,12.7184,284500.0],["2023-09-26",12.6296,12.7184,12.4223,12.4223,341200.0],["2023-09-27",12.748,12.8368,12.6098,12.6394,425000.0],["2023-09-28",13.3893,13.557,13.3104,13.3696,609900.0],["2023-09-29",13.6656,13.7248,13.4584,13.488,546800.0],["2023-10-02",13.3104,13.3301,12.8762,12.9256,533400.0],["2023-10-03",12.6592,12.7282,12.5309,12.6394,436500.0],["2023-10-04",12.373,12.4421,12.1658,12.2743,384600.0],["2023-10-05",12.0573,12.1855,11.9882,12.0277,327300.0],["2023-10-06",11.9586,12.2447,11.9191,12.1757,276900.0],["2023-10-09",12.748,12.9256,12.6888,12.9256,370800.0],["2023-10-10",13.192,13.3301,13.1426,13.261,366800.0],["2023-10-11",13.4682,13.5176,13.2906,13.4386,275700.0],["2023-10-12",13.6458,13.6952,13.3104,13.3992,256900.0],["2023-10-13",13.7544,13.8333,13.6656,13.705,285400.0],["2023-10-16",13.9024,13.9122,13.7248,13.8136,257700.0],["2023-10-17",13.7149,13.9418,13.7149,13.9221,232300.0],["2023-10-18",13.6261,13.6458,13.3893,13.4485,278800.0],["2023-10-19",13.3005,13.3893,13.1821,13.2216,270900.0],["2023-10-20",13.0341,13.1229,12.9848,13.0538,197100.0],["2023-10-23",13.2216,13.2512,13.0242,13.044,270600.0],["2023-10-24",12.9256,13.0538,12.896,12.9453,222600.0],["2023-10-25",12.8269,12.896,12.6986,12.7282,239800.0],["2023-10-26",12.748,12.8466,12.6888,12.7776,291100.0],["2023-10-27",13.0341,13.0933,12.8565,12.9354,295500.0],["2023-10-30",12.7085,12.7578,12.5605,12.6098,190200.0],["2023-10-31",12.4815,12.4914,12.3039,12.3434,270400.0],["2023-11-01",12.3039,12.4815,12.2941,12.4026,280600.0],["2023-11-02",12.2743,12.5901,12.2447,12.5901,284600.0],["2023-11-03",12.5704,12.6986,12.4914,12.5802,331100.0],["2023-11-06",12.7677,12.817,12.6394,12.6493,223900.0],["2023-11-07",12.4618,12.4717,12.0869,12.0869,305900.0],["2023-11-08",12.0967,12.1461,11.929,11.9783,313900.0],["2023-11-09",12.1559,12.2842,12.0573,12.0573,174500.0],["2023-11-10",11.8501,11.929,11.6429,11.9093,389100.0],["2023-11-13",12.0967,12.1362,12.0178,12.0573,210000.0],["2023-11-14",12.3237,12.6098,12.3237,12.5605,369700.0],["2023-11-15",12.5802,12.6789,12.5309,12.5408,232600.0],["2023-11-16",12.3237,12.4125,12.1757,12.2349,186500.0],["2023-11-17",12.1165,12.2151,11.9981,12.1757,304200.0],["2023-11-20",11.9586,12.0671,11.9093,12.0178,310500.0],["2023-11-21",11.9093,11.9191,11.6922,11.7021,295400.0],["2023-11-22",11.3173,11.3173,11.041,11.1199,1069500.0],["2023-11-24",11.2087,11.3173,11.1199,11.1298,260500.0],["2023-11-27",11.4357,11.4751,11.2383,11.2975,543300.0],["2023-11-28",11.2877,11.4949,11.2581,11.3962,455300.0],["2023-11-29",11.337,11.4751,11.3173,11.337,351500.0],["2023-11-30",10.9325,11.041,10.8634,10.8831,680000.0],["2023-12-01",10.8831,11.1791,10.8437,11.0607,664000.0],["2023-12-04",10.6463,10.6858,10.5674,10.597,810000.0],["2023-12-05",10.2023,10.2714,10.0839,10.0839,744000.0],["2023-12-06",9.8372,9.9852,9.7386,9.7682,1180000.0],["2023-12-07",9.6991,9.7978,9.6695,9.7386,736700.0],["2023-12-08",9.3242,9.5412,9.3044,9.4228,1681200.0],["2023-12-11",9.0282,9.413,8.9591,9.3439,1226400.0],["2023-12-12",8.9295,9.0282,8.7618,8.8802,1403500.0],["2023-12-13",8.7914,9.2452,8.7322,9.2354,940300.0],["2023-12-14",9.2156,9.413,9.1762,9.3143,1014900.0],["2023-12-15",9.334,9.3932,9.1367,9.186,499200.0],["2023-12-18",9.4623,9.482,9.3044,9.334,455300.0],["2023-12-19",9.5906,9.7583,9.5906,9.6991,714500.0],["2023-12-20",9.8076,9.926,9.7583,9.7682,665800.0],["2023-12-21",9.8471,9.8866,9.7978,9.8767,389100.0],["2023-12-22",10.0346,10.074,9.8964,9.9359,239600.0],["2023-12-26",10.0247,10.0247,9.8668,9.8866,235100.0],["2023-12-27",10.074,10.1431,10.0346,10.074,279200.0],["2023-12-28",9.8964,9.926,9.7682,9.7682,323000.0],["2023-12-29",9.8471,9.8471,9.7386,9.8076,386700.0],["2024-01-02",9.7978,9.9655,9.778,9.8471,348200.0],["2024-01-03",9.6695,9.778,9.6004,9.7287,441800.0],["2024-01-04",9.7287,9.7484,9.5018,9.5314,486700.0],["2024-01-05",9.6991,10.0148,9.6794,9.7287,525300.0],["2024-01-08",9.5018,9.6596,9.4623,9.6399,441000.0],["2024-01-09",9.7386,9.7386,9.5412,9.6103,467300.0],["2024-01-10",8.9098,9.0972,8.8802,9.038,1072700.0],["2024-01-11",9.1564,9.1959,9.0282,9.1466,414500.0],["2024-01-12",9.3932,9.4524,9.2847,9.3044,355300.0],["2024-01-16",8.9196,8.9788,8.7914,8.8111,999200.0],["2024-01-17",8.4756,8.5249,8.3967,8.5052,871700.0],["2024-01-18",8.2585,8.4361,8.2289,8.4263,1241300.0],["2024-01-19",8.4559,8.4559,8.298,8.4263,579400.0],["2024-01-22",8.0711,8.2585,8.0711,8.2191,936400.0],["2024-01-23",8.2783,8.5447,8.2783,8.5348,1022000.0],["2024-01-24",8.5249,8.6236,8.4756,8.5052,657000.0],["2024-01-25",8.6631,8.6631,8.4361,8.5151,432700.0],["2024-01-26",8.5841,8.6236,8.5151,8.5743,269600.0],["2024-01-29",8.7026,8.7026,8.5447,8.6335,492700.0],["2024-01-30",8.6236,8.6729,8.5348,8.6729,390100.0],["2024-01-31",8.7223,8.742,8.4361,8.4361,620000.0],["2024-02-01",8.5545,8.6335,8.4953,8.5644,378000.0],["2024-02-02",8.4263,8.4263,8.2289,8.2487,480700.0],["2024-02-05",8.15,8.15,7.9527,8.0711,478000.0],["2024-02-06",8.1599,8.4263,8.15,8.298,589800.0],["2024-02-07",8.1204,8.1401,8.002,8.1204,416700.0],["2024-02-08",7.9921,8.0513,7.9329,8.0217,499800.0],["2024-02-09",7.6271,7.7159,7.4791,7.5876,1635800.0],["2024-02-12",7.5383,7.9724,7.5383,7.9132,1076500.0],["2024-02-13",7.7257,7.7455,7.5679,7.5876,652500.0],["2024-02-14",7.8343,7.8935,7.7751,7.854,473400.0],["2024-02-15",7.854,8.1303,7.8145,8.1105,668000.0],["2024-02-16",7.9921,8.2092,7.9625,8.15,456500.0],["2024-02-20",7.558,7.6369,7.4988,7.558,1327100.0],["2024-02-21",7.4001,7.6172,7.3705,7.5383,774700.0],["2024-02-22",7.6073,7.7257,7.5481,7.6665,554000.0],["2024-02-23",7.4988,7.6271,7.4692,7.5975,585700.0],["2024-02-26",7.3212,7.3903,7.2127,7.2916,809100.0],["2024-02-27",7.7257,7.7455,7.4791,7.5679,1150700.0],["2024-02-28",7.4199,7.4396,7.2719,7.2817,630700.0],["2024-02-29",7.4199,7.5481,7.41,7.4791,623200.0],["2024-03-01",7.5679,7.7356,7.5481,7.6961,608700.0],["2024-03-04",7.6271,7.6468,7.4988,7.4988,509000.0],["2024-03-05",7.4297,7.5679,7.41,7.4791,530600.0],["2024-03-06",7.6961,7.8244,7.6764,7.7849,700800.0],["2024-03-07",7.8343,7.9033,7.7751,7.8343,574500.0],["2024-03-08",7.8145,7.8343,7.6961,7.7356,560800.0],["2024-03-11",7.4297,7.4988,7.3508,7.4297,652300.0],["2024-03-12",7.4791,7.4988,7.41,7.4199,464600.0],["2024-03-13",7.5284,7.7553,7.5087,7.706,681800.0],["2024-03-14",7.67,7.67,7.34,7.35,634800.0],["2024-03-15",7.39,7.43,7.32,7.41,504600.0],["2024-03-18",7.2,7.21,7.1,7.15,594700.0],["2024-03-19",7.27,7.45,7.27,7.38,546300.0],["2024-03-20",7.4,7.83,7.39,7.79,771700.0],["2024-03-21",7.83,7.83,7.68,7.77,438400.0],["2024-03-22",7.65,7.81,7.6,7.66,560600.0],["2024-03-25",7.63,7.76,7.6,7.7,621200.0],["2024-03-26",7.71,7.71,7.48,7.5,450100.0],["2024-03-27",7.51,7.65,7.45,7.65,471100.0],["2024-03-28",7.72,7.83,7.71,7.81,495700.0],["2024-04-01",7.85,7.86,7.72,7.75,226000.0],["2024-04-02",8.11,8.13,7.98,8.01,505700.0],["2024-04-03",8.03,8.15,8.03,8.13,495300.0],["2024-04-04",8.45,8.5,8.18,8.2,732900.0],["2024-04-05",8.23,8.27,8.1,8.16,620700.0],["2024-04-08",8.8,8.95,8.69,8.74,1243400.0],["2024-04-09",9.24,9.33,9.08,9.13,1260400.0],["2024-04-10",8.97,9.1,8.71,8.79,1201700.0],["2024-04-11",8.9,8.94,8.62,8.83,1231500.0],["2024-04-12",9.01,9.11,8.62,8.69,1126100.0],["2024-04-15",8.87,8.88,8.56,8.61,918500.0],["2024-04-16",8.24,8.35,8.12,8.21,773300.0],["2024-04-17",8.26,8.34,8.13,8.16,396800.0],["2024-04-18",8.22,8.32,8.18,8.28,640600.0],["2024-04-19",8.2,8.31,8.14,8.2,442800.0],["2024-04-22",7.95,7.99,7.86,7.93,367000.0],["2024-04-23",7.19,7.27,7.09,7.17,1748100.0],["2024-04-24",6.93,7.11,6.9,7.07,1199100.0],["2024-04-25",6.88,6.9,6.78,6.86,1481500.0],["2024-04-26",7.0,7.03,6.9,6.93,640800.0],["2024-04-29",7.1,7.18,7.1,7.14,492200.0],["2024-04-30",7.11,7.18,7.02,7.03,514500.0],["2024-05-01",7.09,7.16,6.89,6.94,427700.0],["2024-05-02",6.87,6.9,6.74,6.74,770900.0],["2024-05-03",7.0,7.15,6.99,7.05,590400.0],["2024-05-06",7.28,7.33,7.17,7.2,353600.0],["2024-05-07",7.26,7.31,7.18,7.22,392700.0],["2024-05-08",7.2,7.36,7.17,7.23,405000.0],["2024-05-09",7.17,7.23,7.12,7.17,386500.0],["2024-05-10",7.45,7.5,7.35,7.37,532000.0],["2024-05-13",7.43,7.55,7.43,7.47,460300.0],["2024-05-14",7.28,7.32,7.25,7.31,347300.0],["2024-05-15",7.33,7.36,7.2,7.34,310300.0],["2024-05-16",7.34,7.4,7.28,7.39,367500.0],["2024-05-17",7.32,7.51,7.3,7.51,491500.0],["2024-05-20",7.36,7.56,7.34,7.54,972800.0],["2024-05-21",7.38,7.61,7.35,7.58,740400.0],["2024-05-22",7.4,7.4,7.28,7.35,589600.0],["2024-05-23",7.29,7.29,7.05,7.14,641000.0],["2024-05-24",7.22,7.26,7.19,7.22,272300.0],["2024-05-28",6.91,7.07,6.87,6.99,790900.0],["2024-05-29",7.01,7.06,6.92,6.95,510200.0],["2024-05-30",6.89,6.92,6.67,6.89,1283000.0],["2024-05-31",6.71,6.85,6.65,6.82,1125500.0],["2024-06-03",6.48,6.54,6.27,6.35,1737900.0],["2024-06-04",6.24,6.36,6.22,6.27,963500.0],["2024-06-05",6.31,6.36,6.24,6.34,549800.0],["2024-06-06",6.38,6.46,6.38,6.42,460100.0],["2024-06-07",6.41,6.49,6.39,6.41,423400.0],["2024-06-10",6.41,6.45,6.38,6.4,257500.0],["2024-06-11",6.42,6.54,6.31,6.48,657900.0],["2024-06-12",6.64,6.65,6.48,6.51,419400.0],["2024-06-13",6.46,6.46,6.36,6.44,467100.0],["2024-06-14",6.32,6.59,6.29,6.58,703400.0],["2024-06-17",6.7,6.8,6.66,6.74,523300.0],["2024-06-18",6.98,7.28,6.98,7.25,1026000.0],["2024-06-20",7.5,7.9,7.5,7.69,1553700.0],["2024-06-21",7.69,7.72,7.52,7.64,735500.0],["2024-06-24",7.74,7.83,7.69,7.81,557000.0],["2024-06-25",7.69,7.69,7.53,7.61,428800.0],["2024-06-26",7.5,7.59,7.42,7.53,507900.0],["2024-06-27",7.37,7.43,7.3,7.37,581600.0],["2024-06-28",7.65,7.68,7.54,7.61,551400.0],["2024-07-01",7.76,7.85,7.6,7.66,480400.0],["2024-07-02",7.58,7.63,7.39,7.46,397400.0],["2024-07-03",7.77,8.03,7.77,7.95,544500.0],["2024-07-05",8.04,8.06,7.78,7.87,809300.0],["2024-07-08",7.92,7.99,7.87,7.96,466100.0],["2024-07-09",7.9,7.96,7.84,7.84,530000.0],["2024-07-10",7.73,7.74,7.52,7.62,646800.0],["2024-07-11",7.64,7.69,7.53,7.65,456700.0],["2024-07-12",7.69,7.72,7.57,7.63,327800.0],["2024-07-15",7.27,7.31,7.18,7.29,726200.0],["2024-07-16",7.33,7.51,7.31,7.48,460800.0],["2024-07-17",7.44,7.51,7.35,7.37,478300.0],["2024-07-18",7.49,7.51,7.3,7.31,437900.0],["2024-07-19",7.35,7.45,7.25,7.31,365200.0],["2024-07-22",7.92,8.13,7.77,8.05,1265100.0],["2024-07-23",8.07,8.15,7.98,8.12,616600.0],["2024-07-24",7.81,7.98,7.63,7.64,816200.0],["2024-07-25",7.71,7.78,7.65,7.67,606500.0],["2024-07-26",7.86,7.87,7.7,7.78,493900.0],["2024-07-29",7.8,7.86,7.64,7.69,417100.0],["2024-07-30",7.79,7.91,7.73,7.86,326300.0],["2024-07-31",8.03,8.15,7.98,8.06,407200.0],["2024-08-01",8.06,8.13,7.87,7.94,531700.0],["2024-08-02",7.56,7.56,7.16,7.2,1032200.0],["2024-08-05",7.04,7.21,6.99,7.13,759200.0],["2024-08-06",7.07,7.21,7.05,7.19,432500.0],["2024-08-07",7.23,7.35,7.14,7.17,427300.0],["2024-08-08",7.07,7.18,7.05,7.16,283200.0],["2024-08-09",7.2,7.22,7.07,7.14,228500.0],["2024-08-12",7.0,7.06,6.87,6.87,572700.0],["2024-08-13",7.01,7.08,6.96,7.03,347400.0],["2024-08-14",7.18,7.29,7.13,7.2,341300.0],["2024-08-15",7.51,7.56,7.44,7.45,720800.0],["2024-08-16",7.54,7.64,7.52,7.61,394100.0],["2024-08-19",7.67,7.75,7.56,7.56,264200.0],["2024-08-20",7.32,7.37,7.12,7.23,779800.0],["2024-08-21",7.52,7.69,7.41,7.65,877400.0],["2024-08-22",7.97,8.08,7.93,7.96,1236900.0],["2024-08-23",8.01,8.38,8.01,8.38,1018900.0],["2024-08-26",8.31,8.4,8.28,8.31,360800.0],["2024-08-27",8.26,8.31,8.11,8.12,389300.0],["2024-08-28",7.97,8.08,7.91,7.95,301700.0],["2024-08-29",8.07,8.12,8.04,8.07,231100.0],["2024-08-30",7.84,7.84,7.45,7.61,1026400.0],["2024-09-03",7.4,7.4,6.99,7.04,976900.0],["2024-09-04",7.15,7.29,7.0,7.04,897300.0],["2024-09-05",7.35,7.4,7.19,7.28,679900.0],["2024-09-06",7.33,7.34,7.1,7.17,446400.0],["2024-09-09",7.14,7.15,6.92,7.0,984400.0],["2024-09-10",7.0,7.0,6.72,6.8,1190500.0],["2024-09-11",6.72,6.72,6.55,6.63,984200.0],["2024-09-12",6.63,6.76,6.6,6.67,844200.0],["2024-09-13",7.0,7.05,6.87,6.91,801400.0],["2024-09-16",7.0,7.13,6.99,7.12,495500.0],["2024-09-17",7.12,7.2,7.1,7.16,412600.0],["2024-09-18",7.13,7.23,6.98,7.06,475500.0],["2024-09-19",7.23,7.29,7.16,7.19,435500.0],["2024-09-20",6.91,6.93,6.79,6.85,729700.0],["2024-09-23",7.08,7.18,7.03,7.07,538500.0],["2024-09-24",7.25,7.33,7.17,7.24,835400.0],["2024-09-25",7.25,7.25,7.05,7.06,471400.0],["2024-09-26",6.68,6.8,6.64,6.72,1973100.0],["2024-09-27",6.73,6.87,6.69,6.77,1171900.0],["2024-09-30",6.82,6.83,6.69,6.76,481500.0],["2024-10-01",6.71,6.89,6.68,6.79,834700.0],["2024-10-02",6.96,7.04,6.91,6.96,823400.0],["2024-10-03",7.13,7.27,7.05,7.23,784000.0],["2024-10-04",7.25,7.34,7.23,7.28,553400.0],["2024-10-07",7.2,7.27,7.17,7.2,333700.0],["2024-10-08",7.08,7.09,6.9,6.97,586400.0],["2024-10-09",6.73,6.75,6.65,6.69,1043900.0],["2024-10-10",6.88,7.02,6.8,7.0,979500.0],["2024-10-11",6.98,7.01,6.88,6.91,413300.0],["2024-10-14",6.76,6.82,6.71,6.82,414000.0],["2024-10-15",6.47,6.48,6.37,6.37,1527600.0],["2024-10-16",6.47,6.56,6.45,6.52,823300.0],["2024-10-17",6.48,6.52,6.41,6.46,584500.0],["2024-10-18",6.66,6.68,6.56,6.59,586900.0],["2024-10-21",6.54,6.58,6.45,6.45,503500.0],["2024-10-22",6.3,6.31,6.17,6.24,1129200.0],["2024-10-23",5.95,6.03,5.84,5.88,1972100.0],["2024-10-24",6.19,6.2,5.97,6.05,1004300.0],["2024-10-25",5.99,6.03,5.93,5.93,696000.0],["2024-10-28",5.72,5.79,5.69,5.76,1536800.0],["2024-10-29",5.82,5.88,5.79,5.86,1094200.0],["2024-10-30",5.65,5.72,5.63,5.68,1106200.0],["2024-10-31",5.68,5.76,5.57,5.71,859700.0],["2024-11-01",5.91,5.93,5.67,5.72,1285300.0],["2024-11-04",5.97,6.06,5.97,5.98,747200.0],["2024-11-05",6.06,6.09,5.95,5.98,965400.0],["2024-11-06",5.86,5.99,5.86,5.97,1198500.0],["2024-11-07",6.19,6.22,6.11,6.14,946100.0],["2024-11-08",5.8,5.8,5.65,5.73,1195700.0],["2024-11-11",5.52,5.59,5.5,5.56,1677100.0],["2024-11-12",5.33,5.4,5.3,5.36,1319000.0],["2024-11-13",5.39,5.45,5.33,5.4,747000.0],["2024-11-14",5.14,5.29,5.14,5.18,1461500.0],["2024-11-15",5.23,5.31,5.21,5.24,833000.0],["2024-11-18",5.3,5.48,5.29,5.43,812500.0],["2024-11-19",5.21,5.26,5.17,5.21,1067500.0],["2024-11-20",5.31,5.48,5.3,5.42,960500.0],["2024-11-21",5.44,5.5,5.41,5.47,482300.0],["2024-11-22",5.43,5.53,5.41,5.51,594800.0],["2024-11-25",5.36,5.39,5.24,5.25,1204100.0],["2024-11-26",5.17,5.21,5.11,5.16,797000.0],["2024-11-27",5.06,5.18,5.05,5.14,858500.0],["2024-11-29",4.97,5.02,4.9,5.01,1056300.0],["2024-12-02",5.01,5.26,4.97,5.25,1631300.0],["2024-12-03",5.06,5.1,4.99,5.04,1156200.0],["2024-12-04",5.11,5.14,5.04,5.04,763600.0],["2024-12-05",5.06,5.11,5.01,5.04,1273000.0],["2024-12-06",5.08,5.09,4.91,4.97,981100.0],["2024-12-09",5.2,5.54,5.2,5.36,1593200.0],["2024-12-10",5.26,5.41,5.21,5.27,1198400.0],["2024-12-11",5.07,5.09,4.97,5.02,1077400.0],["2024-12-12",5.18,5.25,5.14,5.17,868800.0],["2024-12-13",5.04,5.06,4.97,5.04,648200.0],["2024-12-16",5.07,5.08,4.88,4.89,759000.0],["2024-12-17",4.89,4.92,4.84,4.91,871500.0],["2024-12-18",4.85,4.92,4.73,4.78,1147000.0],["2024-12-19",4.63,4.68,4.6,4.62,1116200.0],["2024-12-20",4.6,4.7,4.58,4.67,884700.0],["2024-12-23",4.61,4.7,4.53,4.7,857000.0],["2024-12-24",4.69,4.69,4.56,4.62,515900.0],["2024-12-26",4.62,4.72,4.59,4.64,949300.0],["2024-12-27",4.5,4.54,4.38,4.5,1205800.0],["2024-12-30",4.4,4.53,4.38,4.46,1471900.0],["2024-12-31",4.48,4.61,4.47,4.56,676800.0],["2025-01-02",4.68,4.82,4.65,4.77,905800.0],["2025-01-03",4.69,4.74,4.64,4.69,665900.0],["2025-01-06",4.61,4.72,4.6,4.66,874700.0],["2025-01-07",4.43,4.51,4.38,4.47,2274600.0],["2025-01-08",4.37,4.5,4.29,4.42,1541700.0],["2025-01-10",5.01,5.15,4.93,5.07,2453800.0],["2025-01-13",5.15,5.3,5.12,5.26,1897400.0],["2025-01-14",5.15,5.17,5.01,5.06,1235800.0],["2025-01-15",5.16,5.19,5.07,5.12,830900.0],["2025-01-16",5.01,5.04,4.93,4.98,790900.0],["2025-01-17",5.5,5.55,5.39,5.4,2374600.0],["2025-01-21",5.25,5.31,5.19,5.2,1441400.0],["2025-01-22",5.06,5.08,4.95,4.96,995800.0],["2025-01-23",4.78,4.82,4.71,4.74,1443700.0],["2025-01-24",4.82,4.86,4.74,4.77,820900.0],["2025-01-27",4.61,4.7,4.6,4.62,1075500.0],["2025-01-28",4.62,4.66,4.53,4.59,1168800.0],["2025-01-29",4.48,4.58,4.45,4.55,1466400.0],["2025-01-30",4.62,4.88,4.6,4.82,2257700.0],["2025-01-31",4.69,4.77,4.68,4.7,1190800.0],["2025-02-03",4.71,4.82,4.64,4.78,1282300.0],["2025-02-04",4.69,4.89,4.67,4.82,1227200.0],["2025-02-05",4.74,4.76,4.65,4.66,967400.0],["2025-02-06",4.45,4.5,4.32,4.4,2523300.0],["2025-02-07",4.33,4.36,4.2,4.2,1269700.0],["2025-02-10",4.39,4.43,4.37,4.38,1436200.0],["2025-02-11",4.58,4.67,4.57,4.62,958900.0],["2025-02-12",4.65,4.68,4.56,4.57,1028000.0],["2025-02-13",4.45,4.53,4.42,4.51,658100.0],["2025-02-14",4.48,4.53,4.46,4.47,786700.0],["2025-02-18",4.4,4.48,4.39,4.46,967400.0],["2025-02-19",4.44,4.47,4.36,4.36,883100.0],["2025-02-20",4.56,4.64,4.53,4.62,923600.0],["2025-02-21",4.78,4.81,4.6,4.64,1166600.0],["2025-02-24",4.85,4.85,4.72,4.8,743300.0],["2025-02-25",4.73,4.84,4.68,4.78,734300.0],["2025-02-26",4.7,4.7,4.62,4.63,600600.0],["2025-02-27",4.64,4.66,4.6,4.63,483700.0],["2025-02-28",4.49,4.49,4.36,4.37,741900.0],["2025-03-03",4.51,4.52,4.21,4.22,1072000.0],["2025-03-04",4.07,4.24,4.04,4.17,1971200.0],["2025-03-05",4.22,4.28,4.17,4.22,900100.0],["2025-03-06",4.13,4.18,4.1,4.15,906200.0],["2025-03-07",4.27,4.4,4.27,4.36,732800.0],["2025-03-10",4.4,4.4,4.26,4.27,702100.0],["2025-03-11",4.42,4.45,4.33,4.39,1148800.0],["2025-03-12",4.43,4.46,4.36,4.4,739300.0],["2025-03-13",4.14,4.22,4.1,4.12,1019300.0],["2025-03-14",4.31,4.34,4.29,4.33,831000.0],["2025-03-17",4.34,4.4,4.34,4.35,523700.0],["2025-03-18",4.41,4.41,4.31,4.33,605600.0],["2025-03-19",4.32,4.36,4.26,4.3,810700.0],["2025-03-20",4.18,4.23,4.18,4.22,461000.0],["2025-03-21",4.2,4.2,4.11,4.14,599800.0],["2025-03-24",4.15,4.17,4.07,4.07,623600.0],["2025-03-25",4.13,4.18,4.06,4.07,839700.0],["2025-03-26",4.1,4.18,4.1,4.12,536600.0],["2025-03-27",4.1,4.16,4.1,4.1,378100.0],["2025-03-28",4.25,4.26,4.1,4.13,818300.0],["2025-03-31",4.2,4.27,4.15,4.23,827400.0],["2025-04-01",4.34,4.38,4.29,4.32,700700.0],["2025-04-02",4.2,4.2,4.11,4.14,595700.0],["2025-04-03",3.68,3.81,3.56,3.58,3659600.0],["2025-04-04",3.28,3.31,3.12,3.23,5297400.0],["2025-04-07",3.12,3.31,3.02,3.12,2889400.0],["2025-04-08",3.1,3.12,2.87,2.93,2286100.0],["2025-04-09",2.86,3.29,2.78,3.25,3153800.0],["2025-04-10",3.19,3.22,3.09,3.18,1685000.0],["2025-04-11",3.32,3.45,3.29,3.44,1833900.0],["2025-04-14",3.55,3.57,3.47,3.52,2271100.0],["2025-04-15",3.47,3.48,3.39,3.42,1191400.0],["2025-04-16",3.49,3.53,3.43,3.45,793300.0],["2025-04-17",3.59,3.61,3.54,3.59,923700.0],["2025-04-21",3.56,3.6,3.44,3.49,574600.0],["2025-04-22",3.59,3.67,3.59,3.65,699700.0],["2025-04-23",3.63,3.68,3.55,3.65,1194400.0],["2025-04-24",3.59,3.6,3.5,3.5,852600.0],["2025-04-25",3.51,3.57,3.5,3.56,362000.0],["2025-04-28",3.59,3.59,3.53,3.53,493500.0],["2025-04-29",3.57,3.61,3.55,3.57,483600.0],["2025-04-30",3.51,3.52,3.43,3.48,656100.0],["2025-05-01",3.46,3.51,3.43,3.45,471600.0],["2025-05-02",3.53,3.57,3.51,3.55,640200.0],["2025-05-05",3.55,3.57,3.47,3.48,686200.0],["2025-05-06",3.44,3.47,3.41,3.41,385200.0],["2025-05-07",3.47,3.5,3.43,3.43,976600.0],["2025-05-08",3.46,3.56,3.44,3.52,567500.0],["2025-05-09",3.55,3.59,3.53,3.57,652400.0],["2025-05-12",3.75,3.77,3.7,3.72,610000.0],["2025-05-13",3.75,3.83,3.74,3.81,429100.0],["2025-05-14",3.85,3.86,3.79,3.81,1687200.0],["2025-05-15",3.75,3.76,3.7,3.71,649100.0],["2025-05-16",3.84,3.87,3.82,3.86,929000.0],["2025-05-19",3.9,4.13,3.9,4.1,1814800.0],["2025-05-20",4.46,4.5,4.41,4.42,1258500.0],["2025-05-21",4.67,4.77,4.51,4.53,1689600.0],["2025-05-22",4.49,4.58,4.47,4.48,1794600.0],["2025-05-23",4.44,4.56,4.42,4.56,1667400.0],["2025-05-27",4.61,4.63,4.51,4.56,1870000.0],["2025-05-28",4.58,4.59,4.49,4.51,823500.0],["2025-05-29",4.61,4.65,4.57,4.61,1069900.0],["2025-05-30",4.53,4.53,4.42,4.44,836400.0],["2025-06-02",4.58,4.62,4.49,4.58,2089600.0],["2025-06-03",4.58,4.76,4.56,4.72,939000.0],["2025-06-04",4.72,4.74,4.66,4.67,518400.0],["2025-06-05",4.72,4.78,4.7,4.7,878100.0],["2025-06-06",4.64,4.66,4.6,4.6,870800.0],["2025-06-09",4.7,4.79,4.7,4.76,824700.0],["2025-06-10",4.86,4.98,4.86,4.96,1172400.0],["2025-06-11",4.83,4.89,4.81,4.87,690400.0],["2025-06-12",4.88,4.89,4.83,4.85,683900.0],["2025-06-13",5.46,5.52,5.3,5.45,3377400.0],["2025-06-16",5.45,5.47,5.19,5.2,1438800.0],["2025-06-17",5.37,5.45,5.33,5.36,1870900.0],["2025-06-18",5.47,5.52,5.37,5.4,1645300.0],["2025-06-20",5.28,5.33,5.21,5.23,840000.0],["2025-06-23",5.32,5.33,5.08,5.11,2551200.0],["2025-06-24",4.57,4.61,4.51,4.55,2773200.0],["2025-06-25",4.45,4.45,4.38,4.39,1444900.0],["2025-06-26",4.41,4.49,4.38,4.44,908700.0],["2025-06-27",4.34,4.45,4.3,4.42,1136500.0],["2025-06-30",4.46,4.46,4.4,4.42,715100.0],["2025-07-01",4.44,4.64,4.41,4.6,2087000.0],["2025-07-02",4.81,5.01,4.79,5.0,2012600.0],["2025-07-03",4.98,5.04,4.97,4.99,751300.0],["2025-07-07",4.96,4.99,4.89,4.98,1219300.0],["2025-07-08",4.99,5.24,4.96,5.15,1915100.0],["2025-07-09",5.16,5.21,5.09,5.17,1741300.0],["2025-07-10",5.11,5.29,5.11,5.25,958000.0],["2025-07-11",5.14,5.19,5.07,5.17,769900.0],["2025-07-14",5.26,5.3,5.16,5.19,840300.0],["2025-07-15",5.09,5.11,5.01,5.03,734300.0],["2025-07-16",5.0,5.0,4.86,4.96,694800.0],["2025-07-17",4.92,4.96,4.89,4.95,1035400.0],["2025-07-18",5.0,5.06,4.97,4.99,783200.0],["2025-07-21",5.25,5.4,5.25,5.36,1228700.0],["2025-07-22",5.11,5.2,5.09,5.14,1222400.0],["2025-07-23",5.13,5.41,5.12,5.38,2037100.0],["2025-07-24",5.32,5.5,5.3,5.37,1714400.0],["2025-07-25",5.16,5.16,4.96,5.12,1055300.0],["2025-07-28",5.22,5.27,5.18,5.25,619400.0],["2025-07-29",5.2,5.23,5.11,5.23,879800.0],["2025-07-30",5.14,5.14,5.04,5.05,1153100.0],["2025-07-31",5.08,5.17,5.08,5.12,848900.0],["2025-08-01",4.98,5.01,4.9,4.91,936000.0],["2025-08-04",4.94,4.99,4.94,4.97,624800.0],["2025-08-05",4.96,5.0,4.91,4.97,656700.0],["2025-08-06",5.01,5.04,4.95,4.98,840400.0],["2025-08-07",5.04,5.08,5.0,5.03,805100.0],["2025-08-08",5.03,5.03,4.91,4.91,899100.0],["2025-08-11",4.84,4.84,4.77,4.8,680400.0],["2025-08-12",5.23,5.43,5.23,5.39,2049100.0],["2025-08-13",5.47,5.77,5.46,5.76,2331100.0],["2025-08-14",5.6,5.7,5.56,5.69,1508300.0],["2025-08-15",5.67,5.78,5.65,5.74,1656200.0],["2025-08-18",5.74,5.8,5.72,5.78,1022600.0],["2025-08-19",5.87,6.03,5.87,5.93,1974700.0],["2025-08-20",5.92,5.98,5.91,5.96,502800.0],["2025-08-21",6.1,6.14,6.03,6.04,1031700.0],["2025-08-22",6.16,6.29,6.1,6.29,1811100.0],["2025-08-25",6.74,7.05,6.74,6.98,4303100.0],["2025-08-26",6.7,6.78,6.67,6.69,1626200.0],["2025-08-27",6.59,6.63,6.48,6.57,1462400.0],["2025-08-28",6.79,6.81,6.73,6.78,978800.0],["2025-08-29",6.77,6.81,6.71,6.74,734100.0],["2025-09-02",6.89,6.97,6.88,6.95,1187400.0],["2025-09-03",7.11,7.24,7.1,7.13,2209600.0],["2025-09-04",6.91,6.94,6.84,6.91,1556900.0],["2025-09-05",7.13,7.25,7.05,7.09,1674800.0],["2025-09-08",7.18,7.19,7.08,7.15,1069900.0],["2025-09-09",6.98,7.0,6.88,6.89,816100.0],["2025-09-10",7.1,7.14,7.02,7.13,1071900.0],["2025-09-11",7.03,7.15,7.03,7.12,956400.0],["2025-09-12",7.1,7.14,6.97,7.01,686500.0],["2025-09-15",6.96,6.97,6.9,6.95,888000.0],["2025-09-16",6.79,6.9,6.74,6.89,1130600.0],["2025-09-17",6.79,6.91,6.75,6.77,1126200.0],["2025-09-18",6.68,6.72,6.61,6.7,1317000.0],["2025-09-19",6.64,6.72,6.54,6.64,1468600.0],["2025-09-22",6.15,6.26,6.11,6.23,1651200.0],["2025-09-23",6.14,6.25,6.12,6.13,2440000.0],["2025-09-24",6.2,6.29,6.16,6.19,1186700.0],["2025-09-25",6.21,6.3,6.18,6.25,1134600.0],["2025-09-26",6.15,6.3,6.13,6.28,1139500.0],["2025-09-29",6.29,6.29,6.19,6.21,674800.0],["2025-09-30",6.16,6.22,6.13,6.22,1244800.0],["2025-10-01",6.19,6.24,6.14,6.21,1043200.0],["2025-10-02",6.17,6.2,6.11,6.15,835400.0],["2025-10-03",6.17,6.25,6.16,6.18,1176100.0],["2025-10-06",6.15,6.24,6.11,6.2,1273900.0],["2025-10-07",6.05,6.06,5.93,5.96,1180100.0],["2025-10-08",5.94,6.03,5.91,5.98,1009100.0],["2025-10-09",6.06,6.12,5.89,5.9,832300.0],["2025-10-10",5.84,5.85,5.63,5.63,1006300.0],["2025-10-13",5.81,5.83,5.77,5.8,990300.0],["2025-10-14",5.85,5.95,5.85,5.9,1151600.0],["2025-10-15",5.92,5.97,5.88,5.92,916700.0],["2025-10-16",5.92,5.98,5.84,5.87,711500.0],["2025-10-17",5.51,5.58,5.43,5.48,1464200.0],["2025-10-20",5.55,5.64,5.51,5.52,1007900.0],["2025-10-21",5.35,5.39,5.24,5.33,1781200.0],["2025-10-22",5.49,5.58,5.46,5.52,1014700.0],["2025-10-23",6.38,6.59,6.31,6.49,2977800.0],["2025-10-24",6.57,6.65,6.55,6.56,1173900.0],["2025-10-27",6.49,6.51,6.4,6.41,1103400.0],["2025-10-28",6.41,6.41,6.31,6.31,914900.0],["2025-10-29",6.3,6.31,6.21,6.22,994600.0],["2025-10-30",6.09,6.19,6.06,6.13,1435900.0],["2025-10-31",6.15,6.33,6.14,6.33,974100.0],["2025-11-03",6.38,6.4,6.29,6.38,723700.0],["2025-11-04",6.15,6.28,6.13,6.2,2020600.0],["2025-11-05",6.2,6.36,6.18,6.34,1119100.0],["2025-11-06",6.22,6.53,6.22,6.44,1689500.0],["2025-11-07",6.42,6.78,6.42,6.73,2244500.0],["2025-11-10",6.74,6.85,6.69,6.83,1066700.0],["2025-11-11",6.8,6.94,6.8,6.87,841300.0],["2025-11-12",6.95,7.04,6.93,6.96,781600.0],["2025-11-13",6.93,7.01,6.82,6.83,1155800.0],["2025-11-14",6.97,7.14,6.96,7.05,1188800.0],["2025-11-17",7.25,7.35,7.12,7.14,1241600.0],["2025-11-18",7.25,7.39,7.15,7.37,1201000.0],["2025-11-19",7.3,7.36,7.25,7.3,697100.0],["2025-11-20",7.03,7.11,6.8,6.82,1277200.0],["2025-11-21",6.75,6.85,6.68,6.8,698400.0],["2025-11-24",6.59,6.61,6.49,6.56,826400.0],["2025-11-25",6.37,6.4,6.32,6.36,984000.0],["2025-11-26",6.43,6.54,6.41,6.52,618400.0],["2025-11-28",6.44,6.52,6.43,6.5,315400.0],["2025-12-01",6.48,6.58,6.47,6.48,782400.0],["2025-12-02",6.39,6.4,6.27,6.28,505800.0],["2025-12-03",6.4,6.46,6.35,6.4,703400.0],["2025-12-04",6.21,6.21,6.12,6.14,693900.0],["2025-12-05",6.05,6.11,5.97,6.0,1086700.0],["2025-12-08",6.13,6.19,6.07,6.07,948100.0],["2025-12-09",6.13,6.25,6.11,6.2,885300.0],["2025-12-10",6.2,6.32,6.18,6.29,591000.0],["2025-12-11",6.24,6.43,6.24,6.36,763800.0],["2025-12-12",6.28,6.33,6.23,6.26,851100.0],["2025-12-15",6.19,6.27,6.13,6.27,642900.0],["2025-12-16",6.27,6.32,6.08,6.13,1015100.0],["2025-12-17",6.23,6.32,6.23,6.26,540100.0],["2025-12-18",6.26,6.28,6.15,6.16,762000.0],["2025-12-19",6.14,6.25,6.14,6.18,554300.0],["2025-12-22",6.13,6.14,6.09,6.1,849900.0],["2025-12-23",6.28,6.39,6.27,6.38,846000.0],["2025-12-24",6.41,6.47,6.37,6.43,357500.0],["2025-12-26",6.44,6.46,6.36,6.42,710100.0],["2025-12-29",6.4,6.46,6.37,6.44,737400.0],["2025-12-30",6.41,6.59,6.39,6.55,1232700.0],["2025-12-31",6.54,6.6,6.5,6.51,673800.0],["2026-01-02",6.5,6.7,6.39,6.66,1558400.0],["2026-01-05",6.56,6.7,6.55,6.66,824000.0],["2026-01-06",6.67,6.84,6.63,6.74,1054100.0],["2026-01-07",6.4,6.41,6.3,6.37,1106900.0],["2026-01-08",6.26,6.44,6.24,6.41,1102100.0],["2026-01-09",6.73,6.92,6.72,6.87,1383800.0],["2026-01-12",6.81,6.89,6.78,6.81,1199400.0],["2026-01-13",6.88,7.18,6.88,7.07,1259800.0],["2026-01-14",7.31,7.54,7.31,7.44,1243400.0],["2026-01-15",7.17,7.19,7.09,7.15,668600.0],["2026-01-16",6.35,6.38,6.09,6.31,4441100.0],["2026-01-20",6.13,6.4,6.13,6.3,2044900.0],["2026-01-21",6.23,6.32,6.17,6.31,1513500.0],["2026-01-22",6.94,7.34,6.9,7.05,2898000.0],["2026-01-23",7.3,7.54,7.26,7.47,2354300.0],["2026-01-26",7.22,7.42,7.22,7.22,1730200.0],["2026-01-27",7.2,7.32,7.16,7.31,1112500.0],["2026-01-28",7.33,7.45,7.23,7.41,1646500.0],["2026-01-29",7.6,7.66,7.3,7.48,1279600.0],["2026-01-30",7.18,7.27,6.96,7.12,1404000.0],["2026-02-02",6.87,7.13,6.84,7.06,1435100.0],["2026-02-03",6.79,7.2,6.77,7.19,3457300.0],["2026-02-04",7.17,7.36,7.17,7.29,2323800.0],["2026-02-05",6.89,6.99,6.72,6.88,2495200.0],["2026-02-06",6.86,7.38,6.86,7.36,3873300.0],["2026-02-09",6.98,7.13,6.91,7.02,2509700.0],["2026-02-10",7.07,7.18,7.05,7.12,1745400.0],["2026-02-11",7.25,7.61,7.24,7.59,3443500.0],["2026-02-12",8.0,8.13,7.64,7.68,3548200.0],["2026-02-13",7.85,8.04,7.76,7.96,1860500.0],["2026-02-17",7.85,7.9,7.64,7.74,2355000.0],["2026-02-18",7.96,8.13,7.94,8.09,2349600.0],["2026-02-19",8.63,8.97,8.62,8.85,3730100.0],["2026-02-20",8.88,8.88,8.61,8.74,2406200.0],["2026-02-23",8.69,8.87,8.6,8.77,2396600.0],["2026-02-24",8.89,8.95,8.82,8.91,2007700.0],["2026-02-25",8.78,8.79,8.49,8.51,2500900.0],["2026-02-26",7.96,8.12,7.78,8.11,3093200.0],["2026-02-27",8.92,9.17,8.84,8.92,2800000.0],["2026-03-02",9.34,9.35,8.71,8.91,2205200.0],["2026-03-03",9.03,9.04,8.54,8.68,3457000.0],["2026-03-04",8.41,8.63,8.3,8.6,2311700.0],["2026-03-05",8.58,8.8,8.41,8.6,2888000.0],["2026-03-06",9.1,9.26,8.93,8.96,3313300.0],["2026-03-09",9.32,9.58,9.2,9.35,3346700.0],["2026-03-10",9.48,9.66,9.27,9.55,2580500.0],["2026-03-11",9.6,10.06,9.57,10.05,4296800.0],["2026-03-12",10.2,10.67,10.11,10.6,5091900.0],["2026-03-13",11.26,11.51,11.02,11.31,5293200.0],["2026-03-16",11.61,11.86,11.33,11.85,4117900.0],["2026-03-17",12.12,12.34,12.03,12.16,3056600.0],["2026-03-18",12.24,12.3,12.02,12.03,3219000.0],["2026-03-19",12.25,12.67,12.18,12.4,2905800.0],["2026-03-20",12.51,12.59,12.07,12.25,4225300.0],["2026-03-23",12.08,12.52,11.9,12.23,3656100.0],["2026-03-24",12.38,12.93,12.36,12.77,2749200.0],["2026-03-25",12.55,12.92,12.51,12.89,2062100.0],["2026-03-26",12.74,13.02,12.68,12.76,2101400.0],["2026-03-27",12.75,12.85,12.59,12.71,2497200.0],["2026-03-30",13.22,13.39,12.94,13.11,2570400.0],["2026-03-31",13.13,13.39,12.55,12.96,3280600.0],["2026-04-01",12.13,12.37,11.79,12.08,5548200.0],["2026-04-02",12.66,12.8,12.31,12.43,2473400.0],["2026-04-06",12.3,12.57,12.3,12.48,928200.0],["2026-04-07",13.16,13.68,13.16,13.6,5787300.0],["2026-04-08",11.8,12.53,11.76,12.46,4960800.0],["2026-04-09",12.46,12.48,12.03,12.08,2626500.0],["2026-04-10",12.16,12.81,12.15,12.75,2690500.0],["2026-04-13",13.14,13.27,12.95,12.98,2930800.0],["2026-04-14",13.1,13.12,12.73,12.8,3069600.0],["2026-04-15",13.09,13.14,12.75,12.78,1952900.0],["2026-04-16",12.89,13.17,12.87,13.12,2145200.0],["2026-04-17",12.32,12.32,11.87,12.16,3697100.0],["2026-04-20",12.5,12.71,12.44,12.61,1760600.0],["2026-04-21",12.45,12.76,12.44,12.73,1254600.0],["2026-04-22",13.14,13.29,13.11,13.17,1476100.0],["2026-04-23",13.0,13.02,12.62,12.88,1674800.0],["2026-04-24",13.04,13.1,12.75,12.87,916800.0],["2026-04-27",12.93,12.98,12.55,12.72,1292900.0],["2026-04-28",12.98,13.19,12.88,13.1,1871900.0],["2026-04-29",13.53,13.73,13.46,13.71,1733400.0],["2026-04-30",13.64,13.9,13.48,13.82,1713900.0],["2026-05-01",13.79,13.99,13.52,13.7,970800.0],["2026-05-04",13.9,13.98,13.75,13.87,1305400.0],["2026-05-05",14.24,14.37,14.08,14.29,2484700.0],["2026-05-06",13.32,13.54,13.21,13.24,1870900.0],["2026-05-07",12.47,12.95,12.31,12.84,2107400.0],["2026-05-08",12.83,12.98,12.77,12.96,1038000.0],["2026-05-11",13.11,13.43,13.07,13.32,1554200.0],["2026-05-12",13.44,13.5,13.27,13.41,968500.0],["2026-05-13",13.45,13.45,13.09,13.19,2022900.0],["2026-05-14",13.02,13.22,12.97,13.13,767800.0],["2026-05-15",13.32,13.55,13.28,13.52,1147600.0],["2026-05-18",13.25,13.47,13.0,13.35,1054200.0],["2026-05-19",13.5,13.57,13.19,13.46,1481600.0],["2026-05-20",13.3,13.49,12.96,13.03,1699500.0],["2026-05-21",13.51,13.55,13.18,13.27,1562800.0],["2026-05-22",13.25,13.39,13.14,13.36,1145300.0],["2026-05-26",13.54,13.57,13.41,13.45,1076900.0],["2026-05-27",12.78,12.83,12.49,12.51,2020100.0],["2026-05-28",12.86,12.91,12.57,12.63,1439900.0],["2026-05-29",12.43,12.44,12.22,12.37,1206900.0],["2026-06-01",12.78,12.91,12.66,12.79,851300.0],["2026-06-02",12.88,13.18,12.88,13.11,826900.0],["2026-06-03",13.29,13.53,13.19,13.19,1050100.0],["2026-06-04",13.01,13.45,12.95,13.29,1901000.0],["2026-06-05",13.75,13.81,13.43,13.47,1218900.0],["2026-06-08",13.75,13.76,13.37,13.45,1500000.0],["2026-06-09",13.68,13.74,13.32,13.58,2794800.0],["2026-06-10",13.6,13.75,13.52,13.54,1477900.0],["2026-06-11",13.72,13.82,13.4,13.42,1635600.0],["2026-06-12",13.06,13.29,12.86,13.0,2097200.0],["2026-06-15",11.49,11.55,11.3,11.39,2601900.0],["2026-06-16",11.26,11.32,10.96,10.99,2022800.0],["2026-06-17",10.97,11.15,10.7,10.74,1968700.0],["2026-06-18",10.88,10.91,10.6,10.77,3340200.0],["2026-06-22",11.31,11.39,11.1,11.29,2425900.0],["2026-06-23",11.32,11.4,11.03,11.11,2176400.0],["2026-06-24",10.46,10.58,10.35,10.5,1990700.0],["2026-06-25",10.16,10.24,10.02,10.15,1136200.0],["2026-06-26",9.77,9.82,9.59,9.67,1775000.0],["2026-06-29",9.81,9.82,9.58,9.7,1075200.0],["2026-06-30",9.78,9.87,9.72,9.82,2120200.0],["2026-07-01",9.47,9.63,9.41,9.59,1503500.0],["2026-07-02",9.58,9.81,9.56,9.69,1487300.0],["2026-07-06",9.7,9.89,9.625,9.88,1284708.602245],["2026-07-07",9.92,10.12,9.895,10.05,877580.84423],["2026-07-08",10.25,10.445,10.09,10.33,1755768.345857],["2026-07-09",10.41,10.48,10.3,10.35,925784.032119],["2026-07-10",10.28,10.48,10.25,10.47,1620039.959404],["2026-07-13",10.59,10.905,10.59,10.89,2304842.071584],["2026-07-14",11.03,11.06,10.69,10.77,1349625.073253],["2026-07-15",10.84,10.89,10.69,10.87,909378.943002],["2026-07-16",10.98,11.16,10.9,10.9,856500.173046],["2026-07-17",11.31,11.45,11.26,11.37,1054898.85066],["2026-07-20",11.43,11.565,11.3485,11.45,1665904.040008],["2026-07-21",11.36,11.54,11.2803,11.54,786979.320008],["2026-07-22",11.38,11.5,11.23,11.32,877974.078367],["2026-07-23",12.04,12.375,12.005,12.05,1598508.762017],["2026-07-24",11.78,11.895,11.7201,11.83,808579.506923],["2026-07-27",11.61,11.7614,11.4,11.45,916888.164363],["2026-07-28",11.16,11.235,10.945,10.97,1454593.007557],["2026-07-29",11.49,11.645,11.485,11.54,1026673.401729],["2026-07-30",11.62,11.725,11.56,11.71,1464082.589788],["2026-07-31",11.64,11.71,11.47,11.7,866846.553113],["2026-08-03",11.29,11.315,11.13,11.24,829549.748384],["2026-08-04",11.04,11.17,10.99,11.14,1152667.874158],["2026-08-05",11.1,11.22,10.91,10.94,1383409.407523],["2026-08-06",11.11,11.33,11.01,11.3,1069664.216376],["2026-08-07",11.22,11.23,11.04,11.07,1277566.984403],["2026-08-10",11.17,11.475,11.17,11.449,244913.614907],["2026-08-11",11.63,11.7,11.5,11.51,630002.854483],["2026-08-12",11.6,11.6,11.435,11.48,643034.624009],["2026-08-13",11.37,11.38,11.14,11.19,1266081.480288],["2026-08-14",11.31,11.555,11.275,11.53,785874.25394],["2026-08-17",11.49,11.755,11.465,11.71,1485788.21804],["2026-08-18",12,12.0855,11.77,11.85,1095936.420743],["2026-08-19",12.06,12.305,12.04,12.1,1322042.55379],["2026-08-20",12.2,12.395,12.16,12.27,903858.430856],["2026-08-21",12.35,12.55,12.35,12.49,1231667.443635],["2026-08-24",12.44,12.5,12.23,12.27,831297.83864],["2026-08-25",11.75,11.835,11.395,11.45,1382761.929491],["2026-08-26",11.24,11.42,11.226,11.36,1217477.40224],["2026-08-27",11.49,11.65,11.275,11.61,1426548.309224],["2026-08-28",11.75,11.84,11.64,11.82,868956.435844],["2026-08-31",12.01,12.2081,11.965,12.02,821208.919797],["2026-09-01",11.89,12.485,11.85,12.45,1994941.001951],["2026-09-02",12.19,12.73,12.17,12.68,3647969.046261],["2026-09-03",12.52,12.68,12.33,12.35,1437225.503132],["2026-09-04",12.32,12.365,12.13,12.27,1953483.405455],["2026-09-08",13.08,13.33,13.03,13.3,1380592.614805],["2026-09-09",14.118,14.76,14.118,14.58,4952892.821574],["2026-09-10",14.64,14.81,14.405,14.65,2669900.832432],["2026-09-11",14.35,14.605,14.31,14.59,1610723.597824],["2026-09-14",14.69,14.795,14.45,14.5,1641710.340466],["2026-09-15",14.49,15.1792,14.47,15.11,1890267.288912]]}